date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,26.74,26.8,26.5,26.57,80500.0,21.367,21.4149,21.1752,21.2312,80500.0
2005-01-03 10:00:00,26.57,26.57,25.99,26.04,358300.0,21.2312,21.2312,20.7677,20.8077,358300.0
2005-01-03 10:30:00,26.03,26.12,25.82,25.83,63500.0,20.7997,20.8716,20.6319,20.6399,63500.0
2005-01-03 11:00:00,25.82,26.0,25.72,25.99,167600.0,20.6319,20.7757,20.552,20.7677,167600.0
2005-01-03 11:30:00,26.0,26.18,26.0,26.15,85000.0,20.7757,20.9195,20.7757,20.8956,85000.0
2005-01-03 12:00:00,26.15,26.27,26.12,26.26,83400.0,20.8956,20.9914,20.8716,20.9834,83400.0
2005-01-03 12:30:00,26.26,26.34,26.26,26.26,26100.0,20.9834,21.0474,20.9834,20.9834,26100.0
2005-01-03 13:00:00,26.26,26.3,26.1,26.1,88400.0,20.9834,21.0154,20.8556,20.8556,88400.0
2005-01-03 13:30:00,26.09,26.13,25.98,25.98,77800.0,20.8476,20.8796,20.7597,20.7597,77800.0
2005-01-03 14:00:00,25.98,26.1,25.95,26.1,43900.0,20.7597,20.8556,20.7357,20.8556,43900.0
2005-01-03 14:30:00,26.1,26.25,26.09,26.13,68000.0,20.8556,20.9755,20.8476,20.8796,68000.0
2005-01-03 15:00:00,26.13,26.14,26.05,26.09,87800.0,20.8796,20.8876,20.8156,20.8476,87800.0
2005-01-03 15:30:00,26.09,26.14,26.05,26.12,119200.0,20.8476,20.8876,20.8156,20.8716,119200.0
2005-01-04 09:30:00,26.03,26.06,25.76,25.81,237900.0,20.7997,20.8236,20.5839,20.6239,237900.0
2005-01-04 10:00:00,25.8,25.99,25.71,25.72,108600.0,20.6159,20.7677,20.544,20.552,108600.0
2005-01-04 10:30:00,25.71,25.87,25.71,25.81,57400.0,20.544,20.6718,20.544,20.6239,57400.0
2005-01-04 11:00:00,25.79,25.8,25.62,25.68,52800.0,20.6079,20.6159,20.472,20.52,52800.0
2005-01-04 11:30:00,25.67,25.8,25.67,25.72,46400.0,20.512,20.6159,20.512,20.552,46400.0
2005-01-04 12:00:00,25.7,25.71,25.62,25.69,43000.0,20.536,20.544,20.472,20.528,43000.0
2005-01-04 12:30:00,25.67,25.77,25.64,25.69,38700.0,20.512,20.5919,20.488,20.528,38700.0
2005-01-04 13:00:00,25.68,25.75,25.67,25.72,42000.0,20.52,20.5759,20.512,20.552,42000.0
2005-01-04 13:30:00,25.71,25.72,25.63,25.7,33700.0,20.544,20.552,20.48,20.536,33700.0
2005-01-04 14:00:00,25.7,25.73,25.62,25.69,117000.0,20.536,20.5599,20.472,20.528,117000.0
2005-01-04 14:30:00,25.69,25.79,25.67,25.71,105800.0,20.528,20.6079,20.512,20.544,105800.0
2005-01-04 15:00:00,25.7,25.82,25.69,25.8,167000.0,20.536,20.6319,20.528,20.6159,167000.0
2005-01-04 15:30:00,25.79,25.91,25.73,25.77,243100.0,20.6079,20.7038,20.5599,20.5919,243100.0
2005-01-05 09:30:00,25.85,26.24,25.77,25.99,149900.0,20.6558,20.9675,20.5919,20.7677,149900.0
2005-01-05 10:00:00,25.99,26.4,25.95,26.07,177500.0,20.7677,21.0953,20.7357,20.8316,177500.0
2005-01-05 10:30:00,26.07,26.26,25.96,26.08,212000.0,20.8316,20.9834,20.7437,20.8396,212000.0
2005-01-05 11:00:00,26.08,26.23,25.87,25.87,97400.0,20.8396,20.9595,20.6718,20.6718,97400.0
2005-01-05 11:30:00,25.87,25.89,25.72,25.75,218800.0,20.6718,20.6878,20.552,20.5759,218800.0
2005-01-05 12:00:00,25.75,25.76,25.61,25.62,304500.0,20.5759,20.5839,20.4641,20.472,304500.0
2005-01-05 12:30:00,25.62,25.7,25.49,25.54,425000.0,20.472,20.536,20.3682,20.4081,425000.0
2005-01-05 13:00:00,25.54,25.55,25.43,25.49,108800.0,20.4081,20.4161,20.3202,20.3682,108800.0
2005-01-05 13:30:00,25.48,25.52,25.35,25.35,112800.0,20.3602,20.3921,20.2563,20.2563,112800.0
2005-01-05 14:00:00,25.36,25.47,25.32,25.36,130400.0,20.2643,20.3522,20.2323,20.2643,130400.0
2005-01-05 14:30:00,25.36,25.36,25.12,25.12,130900.0,20.2643,20.2643,20.0725,20.0725,130900.0
2005-01-05 15:00:00,25.12,25.24,25.04,25.1,135400.0,20.0725,20.1684,20.0086,20.0565,135400.0
2005-01-05 15:30:00,25.09,25.23,25.08,25.11,162100.0,20.0485,20.1604,20.0406,20.0645,162100.0
2005-01-06 09:30:00,25.32,25.35,25.04,25.06,169100.0,20.2323,20.2563,20.0086,20.0246,169100.0
2005-01-06 10:00:00,25.08,25.09,24.7,24.87,325000.0,20.0406,20.0485,19.7369,19.8727,325000.0
2005-01-06 10:30:00,24.86,24.95,24.85,24.89,148000.0,19.8648,19.9367,19.8568,19.8887,148000.0
2005-01-06 11:00:00,24.89,25.02,24.8,25.02,154300.0,19.8887,19.9926,19.8168,19.9926,154300.0
2005-01-06 11:30:00,25.04,25.26,25.04,25.19,101600.0,20.0086,20.1844,20.0086,20.1284,101600.0
2005-01-06 12:00:00,25.19,25.29,25.19,25.29,210000.0,20.1284,20.2084,20.1284,20.2084,210000.0
2005-01-06 12:30:00,25.29,25.37,25.25,25.37,70200.0,20.2084,20.2723,20.1764,20.2723,70200.0
2005-01-06 13:00:00,25.4,25.45,25.33,25.34,83100.0,20.2963,20.3362,20.2403,20.2483,83100.0
2005-01-06 13:30:00,25.35,25.4,25.35,25.4,86500.0,20.2563,20.2963,20.2563,20.2963,86500.0
2005-01-06 14:00:00,25.4,25.48,25.33,25.44,132600.0,20.2963,20.3602,20.2403,20.3282,132600.0
2005-01-06 14:30:00,25.45,25.53,25.41,25.41,63000.0,20.3362,20.4001,20.3042,20.3042,63000.0
2005-01-06 15:00:00,25.41,25.54,25.41,25.51,114200.0,20.3042,20.4081,20.3042,20.3841,114200.0
2005-01-06 15:30:00,25.51,25.55,25.5,25.5,82400.0,20.3841,20.4161,20.3762,20.3762,82400.0
2005-01-07 09:30:00,25.5,25.78,25.41,25.41,70700.0,20.3762,20.5999,20.3042,20.3042,70700.0
2005-01-07 10:00:00,25.42,25.7,25.42,25.49,150600.0,20.3122,20.536,20.3122,20.3682,150600.0
2005-01-07 10:30:00,25.48,25.56,25.41,25.46,99300.0,20.3602,20.4241,20.3042,20.3442,99300.0
2005-01-07 11:00:00,25.46,25.68,25.46,25.67,81800.0,20.3442,20.52,20.3442,20.512,81800.0
2005-01-07 11:30:00,25.67,25.86,25.66,25.86,58500.0,20.512,20.6638,20.504,20.6638,58500.0
2005-01-07 12:00:00,25.86,25.87,25.75,25.81,78900.0,20.6638,20.6718,20.5759,20.6239,78900.0
2005-01-07 12:30:00,25.81,25.83,25.71,25.73,55500.0,20.6239,20.6399,20.544,20.5599,55500.0
2005-01-07 13:00:00,25.73,25.76,25.73,25.73,47500.0,20.5599,20.5839,20.5599,20.5599,47500.0
2005-01-07 13:30:00,25.73,25.77,25.7,25.75,61100.0,20.5599,20.5919,20.536,20.5759,61100.0
2005-01-07 14:00:00,25.75,25.83,25.67,25.67,87400.0,20.5759,20.6399,20.512,20.512,87400.0
2005-01-07 14:30:00,25.68,25.94,25.66,25.87,140700.0,20.52,20.7277,20.504,20.6718,140700.0
2005-01-07 15:00:00,25.87,25.9,25.79,25.79,96800.0,20.6718,20.6958,20.6079,20.6079,96800.0
2005-01-07 15:30:00,25.79,25.82,25.67,25.75,97500.0,20.6079,20.6319,20.512,20.5759,97500.0
2005-01-10 09:30:00,25.56,25.84,25.41,25.68,131500.0,20.4241,20.6478,20.3042,20.52,131500.0
2005-01-10 10:00:00,25.69,25.81,25.6,25.72,74800.0,20.528,20.6239,20.4561,20.552,74800.0
2005-01-10 10:30:00,25.72,25.86,25.72,25.81,84800.0,20.552,20.6638,20.552,20.6239,84800.0
2005-01-10 11:00:00,25.81,25.9,25.79,25.9,52100.0,20.6239,20.6958,20.6079,20.6958,52100.0
2005-01-10 11:30:00,25.9,25.94,25.84,25.84,79400.0,20.6958,20.7277,20.6478,20.6478,79400.0
2005-01-10 12:00:00,25.84,25.85,25.8,25.85,80600.0,20.6478,20.6558,20.6159,20.6558,80600.0
2005-01-10 12:30:00,25.85,26.0,25.85,25.96,73000.0,20.6558,20.7757,20.6558,20.7437,73000.0
2005-01-10 13:00:00,25.97,26.1,25.96,26.09,105200.0,20.7517,20.8556,20.7437,20.8476,105200.0
2005-01-10 13:30:00,26.09,26.16,26.09,26.15,106500.0,20.8476,20.9035,20.8476,20.8956,106500.0
2005-01-10 14:00:00,26.16,26.22,26.08,26.13,135100.0,20.9035,20.9515,20.8396,20.8796,135100.0
2005-01-10 14:30:00,26.13,26.16,25.98,25.98,110700.0,20.8796,20.9035,20.7597,20.7597,110700.0
2005-01-10 15:00:00,25.99,26.0,25.9,25.94,124400.0,20.7677,20.7757,20.6958,20.7277,124400.0
2005-01-10 15:30:00,25.95,25.98,25.83,25.95,175900.0,20.7357,20.7597,20.6399,20.7357,175900.0
2005-01-11 09:30:00,26.04,26.08,25.93,26.0,124700.0,20.8077,20.8396,20.7198,20.7757,124700.0
2005-01-11 10:00:00,26.0,26.0,25.72,25.89,106700.0,20.7757,20.7757,20.552,20.6878,106700.0
2005-01-11 10:30:00,25.88,25.98,25.87,25.91,87800.0,20.6798,20.7597,20.6718,20.7038,87800.0
2005-01-11 11:00:00,25.92,26.0,25.9,25.97,53000.0,20.7118,20.7757,20.6958,20.7517,53000.0
2005-01-11 11:30:00,25.96,26.08,25.96,26.03,52200.0,20.7437,20.8396,20.7437,20.7997,52200.0
2005-01-11 12:00:00,26.03,26.05,25.89,25.89,49600.0,20.7997,20.8156,20.6878,20.6878,49600.0
2005-01-11 12:30:00,25.89,25.9,25.85,25.87,40900.0,20.6878,20.6958,20.6558,20.6718,40900.0
2005-01-11 13:00:00,25.86,26.05,25.79,26.02,48400.0,20.6638,20.8156,20.6079,20.7917,48400.0
2005-01-11 13:30:00,26.03,26.09,25.97,26.04,46000.0,20.7997,20.8476,20.7517,20.8077,46000.0
2005-01-11 14:00:00,26.04,26.1,25.99,26.0,67100.0,20.8077,20.8556,20.7677,20.7757,67100.0
2005-01-11 14:30:00,26.01,26.05,25.85,25.86,45200.0,20.7837,20.8156,20.6558,20.6638,45200.0
2005-01-11 15:00:00,25.86,25.9,25.82,25.83,59600.0,20.6638,20.6958,20.6319,20.6399,59600.0
2005-01-11 15:30:00,25.82,25.97,25.8,25.92,97200.0,20.6319,20.7517,20.6159,20.7118,97200.0
2005-01-12 09:30:00,25.98,25.98,25.63,25.7,69500.0,20.7597,20.7597,20.48,20.536,69500.0
2005-01-12 10:00:00,25.71,25.72,25.43,25.55,66500.0,20.544,20.552,20.3202,20.4161,66500.0
2005-01-12 10:30:00,25.53,25.57,25.23,25.3,72700.0,20.4001,20.4321,20.1604,20.2163,72700.0
2005-01-12 11:00:00,25.31,25.37,25.23,25.33,109700.0,20.2243,20.2723,20.1604,20.2403,109700.0
2005-01-12 11:30:00,25.36,25.5,25.35,25.41,70300.0,20.2643,20.3762,20.2563,20.3042,70300.0
2005-01-12 12:00:00,25.42,25.43,25.37,25.42,41500.0,20.3122,20.3202,20.2723,20.3122,41500.0
2005-01-12 12:30:00,25.41,25.46,25.38,25.38,26500.0,20.3042,20.3442,20.2803,20.2803,26500.0
2005-01-12 13:00:00,25.39,25.39,25.33,25.34,27600.0,20.2883,20.2883,20.2403,20.2483,27600.0
2005-01-12 13:30:00,25.34,25.41,25.3,25.4,49000.0,20.2483,20.3042,20.2163,20.2963,49000.0
2005-01-12 14:00:00,25.39,25.55,25.39,25.54,44900.0,20.2883,20.4161,20.2883,20.4081,44900.0
2005-01-12 14:30:00,25.53,25.53,25.42,25.47,64600.0,20.4001,20.4001,20.3122,20.3522,64600.0
2005-01-12 15:00:00,25.47,25.52,25.35,25.46,84800.0,20.3522,20.3921,20.2563,20.3442,84800.0
2005-01-12 15:30:00,25.47,25.68,25.47,25.68,85900.0,20.3522,20.52,20.3522,20.52,85900.0
2005-01-13 09:30:00,25.54,25.71,25.28,25.56,78600.0,20.4081,20.544,20.2004,20.4241,78600.0
2005-01-13 10:00:00,25.54,25.78,25.54,25.66,74100.0,20.4081,20.5999,20.4081,20.504,74100.0
2005-01-13 10:30:00,25.65,25.75,25.55,25.75,56900.0,20.496,20.5759,20.4161,20.5759,56900.0
2005-01-13 11:00:00,25.73,25.76,25.67,25.74,26100.0,20.5599,20.5839,20.512,20.5679,26100.0
2005-01-13 11:30:00,25.74,25.75,25.63,25.66,16500.0,20.5679,20.5759,20.48,20.504,16500.0
2005-01-13 12:00:00,25.67,25.74,25.63,25.71,178100.0,20.512,20.5679,20.48,20.544,178100.0
2005-01-13 12:30:00,25.71,25.71,25.56,25.62,41400.0,20.544,20.544,20.4241,20.472,41400.0
2005-01-13 13:00:00,25.61,25.68,25.56,25.58,39300.0,20.4641,20.52,20.4241,20.4401,39300.0
2005-01-13 13:30:00,25.58,25.73,25.55,25.67,62000.0,20.4401,20.5599,20.4161,20.512,62000.0
2005-01-13 14:00:00,25.67,25.71,25.62,25.71,61400.0,20.512,20.544,20.472,20.544,61400.0
2005-01-13 14:30:00,25.71,25.72,25.63,25.65,54800.0,20.544,20.552,20.48,20.496,54800.0
2005-01-13 15:00:00,25.64,25.65,25.35,25.39,94300.0,20.488,20.496,20.2563,20.2883,94300.0
2005-01-13 15:30:00,25.39,25.63,25.36,25.54,110900.0,20.2883,20.48,20.2643,20.4081,110900.0
2005-01-14 09:30:00,25.56,25.83,25.53,25.65,69100.0,20.4241,20.6399,20.4001,20.496,69100.0
2005-01-14 10:00:00,25.64,25.87,25.55,25.6,108200.0,20.488,20.6718,20.4161,20.4561,108200.0
2005-01-14 10:30:00,25.59,25.72,25.52,25.54,88800.0,20.4481,20.552,20.3921,20.4081,88800.0
2005-01-14 11:00:00,25.54,25.55,25.48,25.53,58700.0,20.4081,20.4161,20.3602,20.4001,58700.0
2005-01-14 11:30:00,25.54,25.56,25.48,25.53,41900.0,20.4081,20.4241,20.3602,20.4001,41900.0
2005-01-14 12:00:00,25.53,25.6,25.53,25.59,40300.0,20.4001,20.4561,20.4001,20.4481,40300.0
2005-01-14 12:30:00,25.59,25.65,25.57,25.58,30700.0,20.4481,20.496,20.4321,20.4401,30700.0
2005-01-14 13:00:00,25.57,25.59,25.5,25.53,102600.0,20.4321,20.4481,20.3762,20.4001,102600.0
2005-01-14 13:30:00,25.53,25.53,25.52,25.53,75500.0,20.4001,20.4001,20.3921,20.4001,75500.0
2005-01-14 14:00:00,25.53,25.53,25.48,25.5,64200.0,20.4001,20.4001,20.3602,20.3762,64200.0
2005-01-14 14:30:00,25.5,25.5,25.49,25.5,40600.0,20.3762,20.3762,20.3682,20.3762,40600.0
2005-01-14 15:00:00,25.5,25.5,25.48,25.49,77200.0,20.3762,20.3762,20.3602,20.3682,77200.0
2005-01-14 15:30:00,25.49,25.57,25.49,25.5,179600.0,20.3682,20.4321,20.3682,20.3762,179600.0
2005-01-18 09:30:00,25.49,25.55,25.07,25.28,113300.0,20.3682,20.4161,20.0326,20.2004,113300.0
2005-01-18 10:00:00,25.28,25.43,25.25,25.42,63300.0,20.2004,20.3202,20.1764,20.3122,63300.0
2005-01-18 10:30:00,25.42,25.6,25.37,25.47,130600.0,20.3122,20.4561,20.2723,20.3522,130600.0
2005-01-18 11:00:00,25.48,25.6,25.38,25.4,81400.0,20.3602,20.4561,20.2803,20.2963,81400.0
2005-01-18 11:30:00,25.41,25.7,25.41,25.6,75200.0,20.3042,20.536,20.3042,20.4561,75200.0
2005-01-18 12:00:00,25.58,25.65,25.58,25.61,56800.0,20.4401,20.496,20.4401,20.4641,56800.0
2005-01-18 12:30:00,25.61,25.65,25.6,25.64,40100.0,20.4641,20.496,20.4561,20.488,40100.0
2005-01-18 13:00:00,25.63,25.64,25.6,25.61,27500.0,20.48,20.488,20.4561,20.4641,27500.0
2005-01-18 13:30:00,25.61,25.66,25.6,25.64,45100.0,20.4641,20.504,20.4561,20.488,45100.0
2005-01-18 14:00:00,25.63,25.65,25.6,25.62,67700.0,20.48,20.496,20.4561,20.472,67700.0
2005-01-18 14:30:00,25.62,25.62,25.54,25.54,76200.0,20.472,20.472,20.4081,20.4081,76200.0
2005-01-18 15:00:00,25.54,25.55,25.5,25.54,62700.0,20.4081,20.4161,20.3762,20.4081,62700.0
2005-01-18 15:30:00,25.54,25.71,25.51,25.69,212300.0,20.4081,20.544,20.3841,20.528,212300.0
2005-01-19 09:30:00,25.85,26.3,25.75,25.85,109600.0,20.6558,21.0154,20.5759,20.6558,109600.0
2005-01-19 10:00:00,25.84,25.91,25.71,25.78,68300.0,20.6478,20.7038,20.544,20.5999,68300.0
2005-01-19 10:30:00,25.78,25.8,25.68,25.76,44200.0,20.5999,20.6159,20.52,20.5839,44200.0
2005-01-19 11:00:00,25.77,25.87,25.76,25.78,83200.0,20.5919,20.6718,20.5839,20.5999,83200.0
2005-01-19 11:30:00,25.78,25.87,25.78,25.84,64200.0,20.5999,20.6718,20.5999,20.6478,64200.0
2005-01-19 12:00:00,25.84,25.84,25.76,25.83,43700.0,20.6478,20.6478,20.5839,20.6399,43700.0
2005-01-19 12:30:00,25.83,25.99,25.83,25.97,71800.0,20.6399,20.7677,20.6399,20.7517,71800.0
2005-01-19 13:00:00,25.97,26.11,25.96,26.1,79300.0,20.7517,20.8636,20.7437,20.8556,79300.0
2005-01-19 13:30:00,26.11,26.17,26.1,26.15,104800.0,20.8636,20.9115,20.8556,20.8956,104800.0
2005-01-19 14:00:00,26.15,26.22,26.0,26.18,73400.0,20.8956,20.9515,20.7757,20.9195,73400.0
2005-01-19 14:30:00,26.17,26.25,26.14,26.14,125400.0,20.9115,20.9755,20.8876,20.8876,125400.0
2005-01-19 15:00:00,26.15,26.17,25.98,25.99,101800.0,20.8956,20.9115,20.7597,20.7677,101800.0
2005-01-19 15:30:00,25.99,26.2,25.96,26.06,196500.0,20.7677,20.9355,20.7437,20.8236,196500.0
2005-01-20 09:30:00,25.81,26.0,25.47,25.59,77800.0,20.6239,20.7757,20.3522,20.4481,77800.0
2005-01-20 10:00:00,25.56,25.84,25.56,25.68,68100.0,20.4241,20.6478,20.4241,20.52,68100.0
2005-01-20 10:30:00,25.68,25.76,25.64,25.73,91100.0,20.52,20.5839,20.488,20.5599,91100.0
2005-01-20 11:00:00,25.73,25.77,25.65,25.67,56700.0,20.5599,20.5919,20.496,20.512,56700.0
2005-01-20 11:30:00,25.67,25.82,25.65,25.77,39700.0,20.512,20.6319,20.496,20.5919,39700.0
2005-01-20 12:00:00,25.77,25.77,25.67,25.67,34100.0,20.5919,20.5919,20.512,20.512,34100.0
2005-01-20 12:30:00,25.68,25.84,25.62,25.65,34600.0,20.52,20.6478,20.472,20.496,34600.0
2005-01-20 13:00:00,25.65,25.67,25.53,25.6,42300.0,20.496,20.512,20.4001,20.4561,42300.0
2005-01-20 13:30:00,25.61,25.7,25.59,25.66,34900.0,20.4641,20.536,20.4481,20.504,34900.0
2005-01-20 14:00:00,25.66,25.72,25.62,25.64,52500.0,20.504,20.552,20.472,20.488,52500.0
2005-01-20 14:30:00,25.65,25.73,25.64,25.7,50300.0,20.496,20.5599,20.488,20.536,50300.0
2005-01-20 15:00:00,25.69,25.69,25.61,25.61,46900.0,20.528,20.528,20.4641,20.4641,46900.0
2005-01-20 15:30:00,25.61,25.67,25.56,25.6,73500.0,20.4641,20.512,20.4241,20.4561,73500.0
2005-01-21 09:30:00,25.42,25.43,24.5,24.71,375900.0,20.3122,20.3202,19.5771,19.7449,375900.0
2005-01-21 10:00:00,24.7,25.02,24.7,24.99,237500.0,19.7369,19.9926,19.7369,19.9686,237500.0
2005-01-21 10:30:00,24.98,25.15,24.94,25.1,142300.0,19.9606,20.0965,19.9287,20.0565,142300.0
2005-01-21 11:00:00,25.1,25.33,25.09,25.3,117900.0,20.0565,20.2403,20.0485,20.2163,117900.0
2005-01-21 11:30:00,25.3,25.34,25.3,25.31,58200.0,20.2163,20.2483,20.2163,20.2243,58200.0
2005-01-21 12:00:00,25.31,25.31,25.29,25.3,30900.0,20.2243,20.2243,20.2084,20.2163,30900.0
2005-01-21 12:30:00,25.3,25.31,25.28,25.29,42000.0,20.2163,20.2243,20.2004,20.2084,42000.0
2005-01-21 13:00:00,25.29,25.33,25.29,25.3,29600.0,20.2084,20.2403,20.2084,20.2163,29600.0
2005-01-21 13:30:00,25.3,25.32,25.29,25.32,90500.0,20.2163,20.2323,20.2084,20.2323,90500.0
2005-01-21 14:00:00,25.33,25.45,25.32,25.37,94000.0,20.2403,20.3362,20.2323,20.2723,94000.0
2005-01-21 14:30:00,25.36,25.37,25.3,25.31,138400.0,20.2643,20.2723,20.2163,20.2243,138400.0
2005-01-21 15:00:00,25.31,25.35,25.27,25.29,160600.0,20.2243,20.2563,20.1924,20.2084,160600.0
2005-01-21 15:30:00,25.3,25.32,25.2,25.22,102700.0,20.2163,20.2323,20.1364,20.1524,102700.0
2005-01-24 09:30:00,25.35,25.4,24.97,24.99,107600.0,20.2563,20.2963,19.9527,19.9686,107600.0
2005-01-24 10:00:00,24.95,25.04,24.73,24.95,125700.0,19.9367,20.0086,19.7609,19.9367,125700.0
2005-01-24 10:30:00,24.91,25.05,24.88,25.01,60500.0,19.9047,20.0166,19.8807,19.9846,60500.0
2005-01-24 11:00:00,25.01,25.08,24.96,25.04,30000.0,19.9846,20.0406,19.9447,20.0086,30000.0
2005-01-24 11:30:00,25.05,25.08,25.0,25.05,36600.0,20.0166,20.0406,19.9766,20.0166,36600.0
2005-01-24 12:00:00,25.06,25.07,24.99,24.99,25700.0,20.0246,20.0326,19.9686,19.9686,25700.0
2005-01-24 12:30:00,24.98,25.06,24.95,25.03,23200.0,19.9606,20.0246,19.9367,20.0006,23200.0
2005-01-24 13:00:00,25.04,25.08,25.01,25.05,30700.0,20.0086,20.0406,19.9846,20.0166,30700.0
2005-01-24 13:30:00,25.07,25.07,24.97,24.98,37000.0,20.0326,20.0326,19.9527,19.9606,37000.0
2005-01-24 14:00:00,24.97,24.98,24.86,24.89,51300.0,19.9527,19.9606,19.8648,19.8887,51300.0
2005-01-24 14:30:00,24.88,24.89,24.78,24.8,55800.0,19.8807,19.8887,19.8008,19.8168,55800.0
2005-01-24 15:00:00,24.82,24.91,24.79,24.9,62600.0,19.8328,19.9047,19.8088,19.8967,62600.0
2005-01-24 15:30:00,24.9,24.91,24.74,24.79,118700.0,19.8967,19.9047,19.7689,19.8088,118700.0
2005-01-25 09:30:00,25.0,25.37,25.0,25.21,90100.0,19.9766,20.2723,19.9766,20.1444,90100.0
2005-01-25 10:00:00,25.22,25.33,25.15,25.26,72000.0,20.1524,20.2403,20.0965,20.1844,72000.0
2005-01-25 10:30:00,25.26,25.3,25.16,25.17,41000.0,20.1844,20.2163,20.1045,20.1125,41000.0
2005-01-25 11:00:00,25.17,25.19,25.13,25.15,34700.0,20.1125,20.1284,20.0805,20.0965,34700.0
2005-01-25 11:30:00,25.13,25.16,25.04,25.07,32000.0,20.0805,20.1045,20.0086,20.0326,32000.0
2005-01-25 12:00:00,25.07,25.1,25.02,25.07,31400.0,20.0326,20.0565,19.9926,20.0326,31400.0
2005-01-25 12:30:00,25.08,25.17,25.07,25.15,36100.0,20.0406,20.1125,20.0326,20.0965,36100.0
2005-01-25 13:00:00,25.15,25.23,25.15,25.22,59200.0,20.0965,20.1604,20.0965,20.1524,59200.0
2005-01-25 13:30:00,25.22,25.23,25.16,25.2,30200.0,20.1524,20.1604,20.1045,20.1364,30200.0
2005-01-25 14:00:00,25.2,25.21,25.16,25.16,25400.0,20.1364,20.1444,20.1045,20.1045,25400.0
2005-01-25 14:30:00,25.16,25.22,25.16,25.21,49100.0,20.1045,20.1524,20.1045,20.1444,49100.0
2005-01-25 15:00:00,25.21,25.21,25.04,25.07,84800.0,20.1444,20.1444,20.0086,20.0326,84800.0
2005-01-25 15:30:00,25.05,25.15,25.05,25.15,86600.0,20.0166,20.0965,20.0166,20.0965,86600.0
2005-01-26 09:30:00,25.15,25.3,25.13,25.29,69600.0,20.0965,20.2163,20.0805,20.2084,69600.0
2005-01-26 10:00:00,25.3,25.37,25.07,25.1,67900.0,20.2163,20.2723,20.0326,20.0565,67900.0
2005-01-26 10:30:00,25.09,25.15,24.92,25.11,65900.0,20.0485,20.0965,19.9127,20.0645,65900.0
2005-01-26 11:00:00,25.1,25.18,25.0,25.0,38800.0,20.0565,20.1205,19.9766,19.9766,38800.0
2005-01-26 11:30:00,25.0,25.1,25.0,25.04,23900.0,19.9766,20.0565,19.9766,20.0086,23900.0
2005-01-26 12:00:00,25.04,25.04,24.96,25.03,29300.0,20.0086,20.0086,19.9447,20.0006,29300.0
2005-01-26 12:30:00,25.04,25.09,25.0,25.04,33100.0,20.0086,20.0485,19.9766,20.0086,33100.0
2005-01-26 13:00:00,25.03,25.13,25.0,25.07,26100.0,20.0006,20.0805,19.9766,20.0326,26100.0
2005-01-26 13:30:00,25.04,25.14,25.02,25.12,38300.0,20.0086,20.0885,19.9926,20.0725,38300.0
2005-01-26 14:00:00,25.13,25.18,25.08,25.12,44400.0,20.0805,20.1205,20.0406,20.0725,44400.0
2005-01-26 14:30:00,25.12,25.17,25.09,25.13,48100.0,20.0725,20.1125,20.0485,20.0805,48100.0
2005-01-26 15:00:00,25.14,25.17,25.05,25.13,61600.0,20.0885,20.1125,20.0166,20.0805,61600.0
2005-01-26 15:30:00,25.14,25.14,25.07,25.1,106100.0,20.0885,20.0885,20.0326,20.0565,106100.0
2005-01-27 09:30:00,24.9,25.13,24.9,25.13,61600.0,19.8967,20.0805,19.8967,20.0805,61600.0
2005-01-27 10:00:00,25.13,25.18,25.02,25.09,26600.0,20.0805,20.1205,19.9926,20.0485,26600.0
2005-01-27 10:30:00,25.09,25.34,25.09,25.32,40200.0,20.0485,20.2483,20.0485,20.2323,40200.0
2005-01-27 11:00:00,25.35,25.47,25.35,25.44,46900.0,20.2563,20.3522,20.2563,20.3282,46900.0
2005-01-27 11:30:00,25.44,25.54,25.42,25.44,38000.0,20.3282,20.4081,20.3122,20.3282,38000.0
2005-01-27 12:00:00,25.44,25.44,25.39,25.41,10500.0,20.3282,20.3282,20.2883,20.3042,10500.0
2005-01-27 12:30:00,25.41,25.43,25.36,25.4,12000.0,20.3042,20.3202,20.2643,20.2963,12000.0
2005-01-27 13:00:00,25.41,25.41,25.33,25.34,20500.0,20.3042,20.3042,20.2403,20.2483,20500.0
2005-01-27 13:30:00,25.34,25.34,25.16,25.2,27100.0,20.2483,20.2483,20.1045,20.1364,27100.0
2005-01-27 14:00:00,25.2,25.29,25.2,25.24,17500.0,20.1364,20.2084,20.1364,20.1684,17500.0
2005-01-27 14:30:00,25.25,25.31,25.23,25.25,16100.0,20.1764,20.2243,20.1604,20.1764,16100.0
2005-01-27 15:00:00,25.25,25.36,25.18,25.33,28200.0,20.1764,20.2643,20.1205,20.2403,28200.0
2005-01-27 15:30:00,25.33,25.35,25.28,25.29,45700.0,20.2403,20.2563,20.2004,20.2084,45700.0
2005-01-28 09:30:00,25.24,25.4,25.08,25.13,49500.0,20.1684,20.2963,20.0406,20.0805,49500.0
2005-01-28 10:00:00,25.13,25.23,25.1,25.22,35800.0,20.0805,20.1604,20.0565,20.1524,35800.0
2005-01-28 10:30:00,25.22,25.23,25.11,25.12,29400.0,20.1524,20.1604,20.0645,20.0725,29400.0
2005-01-28 11:00:00,25.12,25.14,25.04,25.14,46600.0,20.0725,20.0885,20.0086,20.0885,46600.0
2005-01-28 11:30:00,25.12,25.3,25.12,25.26,55900.0,20.0725,20.2163,20.0725,20.1844,55900.0
2005-01-28 12:00:00,25.25,25.3,25.21,25.28,16400.0,20.1764,20.2163,20.1444,20.2004,16400.0
2005-01-28 12:30:00,25.27,25.35,25.25,25.26,16700.0,20.1924,20.2563,20.1764,20.1844,16700.0
2005-01-28 13:00:00,25.26,25.26,25.21,25.26,17800.0,20.1844,20.1844,20.1444,20.1844,17800.0
2005-01-28 13:30:00,25.26,25.3,25.21,25.27,40500.0,20.1844,20.2163,20.1444,20.1924,40500.0
2005-01-28 14:00:00,25.25,25.3,25.21,25.24,39500.0,20.1764,20.2163,20.1444,20.1684,39500.0
2005-01-28 14:30:00,25.24,25.28,25.17,25.18,31500.0,20.1684,20.2004,20.1125,20.1205,31500.0
2005-01-28 15:00:00,25.18,25.3,25.16,25.22,125200.0,20.1205,20.2163,20.1045,20.1524,125200.0
2005-01-28 15:30:00,25.21,25.46,25.17,25.42,201200.0,20.1444,20.3442,20.1125,20.3122,201200.0
2005-01-31 09:30:00,25.89,25.89,25.6,25.73,55300.0,20.6878,20.6878,20.4561,20.5599,55300.0
2005-01-31 10:00:00,25.75,25.81,25.62,25.7,73000.0,20.5759,20.6239,20.472,20.536,73000.0
2005-01-31 10:30:00,25.7,25.75,25.57,25.58,20400.0,20.536,20.5759,20.4321,20.4401,20400.0
2005-01-31 11:00:00,25.57,25.61,25.54,25.6,20500.0,20.4321,20.4641,20.4081,20.4561,20500.0
2005-01-31 11:30:00,25.61,25.61,25.53,25.58,46400.0,20.4641,20.4641,20.4001,20.4401,46400.0
2005-01-31 12:00:00,25.58,25.6,25.51,25.6,42500.0,20.4401,20.4561,20.3841,20.4561,42500.0
2005-01-31 12:30:00,25.61,25.7,25.61,25.67,49300.0,20.4641,20.536,20.4641,20.512,49300.0
2005-01-31 13:00:00,25.68,25.69,25.65,25.69,33000.0,20.52,20.528,20.496,20.528,33000.0
2005-01-31 13:30:00,25.69,25.88,25.67,25.88,112100.0,20.528,20.6798,20.512,20.6798,112100.0
2005-01-31 14:00:00,25.88,25.88,25.71,25.72,53600.0,20.6798,20.6798,20.544,20.552,53600.0
2005-01-31 14:30:00,25.72,25.79,25.69,25.75,34400.0,20.552,20.6079,20.528,20.5759,34400.0
2005-01-31 15:00:00,25.74,25.77,25.58,25.58,49600.0,20.5679,20.5919,20.4401,20.4401,49600.0
2005-01-31 15:30:00,25.57,25.63,25.52,25.6,112200.0,20.4321,20.48,20.3921,20.4561,112200.0
2005-02-01 09:30:00,25.72,26.04,25.68,25.87,76600.0,20.552,20.8077,20.52,20.6718,76600.0
2005-02-01 10:00:00,25.88,25.99,25.87,25.93,67000.0,20.6798,20.7677,20.6718,20.7198,67000.0
2005-02-01 10:30:00,25.93,26.06,25.92,26.06,52000.0,20.7198,20.8236,20.7118,20.8236,52000.0
2005-02-01 11:00:00,26.06,26.34,26.06,26.27,104800.0,20.8236,21.0474,20.8236,20.9914,104800.0
2005-02-01 11:30:00,26.27,26.31,26.25,26.26,41300.0,20.9914,21.0234,20.9755,20.9834,41300.0
2005-02-01 12:00:00,26.26,26.32,26.22,26.32,87400.0,20.9834,21.0314,20.9515,21.0314,87400.0
2005-02-01 12:30:00,26.32,26.4,26.32,26.33,62300.0,21.0314,21.0953,21.0314,21.0394,62300.0
2005-02-01 13:00:00,26.33,26.33,26.26,26.3,70300.0,21.0394,21.0394,20.9834,21.0154,70300.0
2005-02-01 13:30:00,26.3,26.3,26.14,26.14,49700.0,21.0154,21.0154,20.8876,20.8876,49700.0
2005-02-01 14:00:00,26.15,26.32,26.14,26.23,58900.0,20.8956,21.0314,20.8876,20.9595,58900.0
2005-02-01 14:30:00,26.23,26.35,26.21,26.31,63100.0,20.9595,21.0554,20.9435,21.0234,63100.0
2005-02-01 15:00:00,26.31,26.31,26.18,26.25,53100.0,21.0234,21.0234,20.9195,20.9755,53100.0
2005-02-01 15:30:00,26.25,26.38,26.23,26.36,140800.0,20.9755,21.0793,20.9595,21.0634,140800.0
2005-02-02 09:30:00,26.5,26.59,26.41,26.42,60000.0,21.1752,21.2471,21.1033,21.1113,60000.0
2005-02-02 10:00:00,26.42,26.43,26.34,26.34,33300.0,21.1113,21.1193,21.0474,21.0474,33300.0
2005-02-02 10:30:00,26.33,26.39,26.28,26.32,51700.0,21.0394,21.0873,20.9994,21.0314,51700.0
2005-02-02 11:00:00,26.32,26.55,26.32,26.54,178600.0,21.0314,21.2152,21.0314,21.2072,178600.0
2005-02-02 11:30:00,26.53,26.55,26.45,26.55,48000.0,21.1992,21.2152,21.1353,21.2152,48000.0
2005-02-02 12:00:00,26.55,26.59,26.51,26.51,32800.0,21.2152,21.2471,21.1832,21.1832,32800.0
2005-02-02 12:30:00,26.51,26.53,26.5,26.51,28800.0,21.1832,21.1992,21.1752,21.1832,28800.0
2005-02-02 13:00:00,26.5,26.5,26.41,26.41,25700.0,21.1752,21.1752,21.1033,21.1033,25700.0
2005-02-02 13:30:00,26.41,26.47,26.4,26.46,38300.0,21.1033,21.1513,21.0953,21.1433,38300.0
2005-02-02 14:00:00,26.45,26.61,26.42,26.6,66600.0,21.1353,21.2631,21.1113,21.2551,66600.0
2005-02-02 14:30:00,26.59,26.6,26.44,26.51,59500.0,21.2471,21.2551,21.1273,21.1832,59500.0
2005-02-02 15:00:00,26.52,26.58,26.42,26.56,60800.0,21.1912,21.2391,21.1113,21.2232,60800.0
2005-02-02 15:30:00,26.56,26.65,26.52,26.6,138300.0,21.2232,21.2951,21.1912,21.2551,138300.0
2005-02-03 09:30:00,26.5,26.52,26.27,26.33,58200.0,21.1752,21.1912,20.9914,21.0394,58200.0
2005-02-03 10:00:00,26.31,26.47,26.22,26.39,51700.0,21.0234,21.1513,20.9515,21.0873,51700.0
2005-02-03 10:30:00,26.39,26.45,26.3,26.35,37000.0,21.0873,21.1353,21.0154,21.0554,37000.0
2005-02-03 11:00:00,26.35,26.35,26.26,26.27,35500.0,21.0554,21.0554,20.9834,20.9914,35500.0
2005-02-03 11:30:00,26.27,26.35,26.26,26.29,34400.0,20.9914,21.0554,20.9834,21.0074,34400.0
2005-02-03 12:00:00,26.29,26.3,26.21,26.25,36400.0,21.0074,21.0154,20.9435,20.9755,36400.0
2005-02-03 12:30:00,26.25,26.31,26.11,26.16,48400.0,20.9755,21.0234,20.8636,20.9035,48400.0
2005-02-03 13:00:00,26.16,26.2,26.13,26.16,72500.0,20.9035,20.9355,20.8796,20.9035,72500.0
2005-02-03 13:30:00,26.16,26.21,26.05,26.1,64000.0,20.9035,20.9435,20.8156,20.8556,64000.0
2005-02-03 14:00:00,26.12,26.34,26.12,26.25,54900.0,20.8716,21.0474,20.8716,20.9755,54900.0
2005-02-03 14:30:00,26.25,26.28,26.24,26.26,42800.0,20.9755,20.9994,20.9675,20.9834,42800.0
2005-02-03 15:00:00,26.26,26.32,26.25,26.31,51400.0,20.9834,21.0314,20.9755,21.0234,51400.0
2005-02-03 15:30:00,26.3,26.43,26.3,26.4,68500.0,21.0154,21.1193,21.0154,21.0953,68500.0
2005-02-04 09:30:00,26.5,26.8,26.44,26.76,112200.0,21.1752,21.4149,21.1273,21.383,112200.0
2005-02-04 10:00:00,26.78,27.17,26.77,27.13,150900.0,21.399,21.7106,21.391,21.6786,150900.0
2005-02-04 10:30:00,27.13,27.22,27.13,27.18,100800.0,21.6786,21.7506,21.6786,21.7186,100800.0
2005-02-04 11:00:00,27.19,27.28,27.17,27.18,116800.0,21.7266,21.7985,21.7106,21.7186,116800.0
2005-02-04 11:30:00,27.18,27.2,27.14,27.14,111000.0,21.7186,21.7346,21.6866,21.6866,111000.0
2005-02-04 12:00:00,27.14,27.15,27.0,27.09,135500.0,21.6866,21.6946,21.5748,21.6467,135500.0
2005-02-04 12:30:00,27.08,27.15,27.05,27.07,59600.0,21.6387,21.6946,21.6147,21.6307,59600.0
2005-02-04 13:00:00,27.07,27.18,27.07,27.16,72400.0,21.6307,21.7186,21.6307,21.7026,72400.0
2005-02-04 13:30:00,27.15,27.2,27.14,27.19,88200.0,21.6946,21.7346,21.6866,21.7266,88200.0
2005-02-04 14:00:00,27.18,27.2,27.16,27.2,99200.0,21.7186,21.7346,21.7026,21.7346,99200.0
2005-02-04 14:30:00,27.2,27.42,27.2,27.32,255000.0,21.7346,21.9104,21.7346,21.8305,255000.0
2005-02-04 15:00:00,27.33,27.44,27.29,27.44,143700.0,21.8384,21.9263,21.8065,21.9263,143700.0
2005-02-04 15:30:00,27.44,27.64,27.43,27.49,248600.0,21.9263,22.0862,21.9184,21.9663,248600.0
2005-02-07 09:30:00,26.25,27.4,26.23,27.17,441000.0,20.9755,21.8944,20.9595,21.7106,441000.0
2005-02-07 10:00:00,27.17,27.63,26.93,27.02,260000.0,21.7106,22.0782,21.5188,21.5907,260000.0
2005-02-07 10:30:00,27.02,27.13,27.0,27.11,114600.0,21.5907,21.6786,21.5748,21.6627,114600.0
2005-02-07 11:00:00,27.1,27.11,27.0,27.0,84200.0,21.6547,21.6627,21.5748,21.5748,84200.0
2005-02-07 11:30:00,27.0,27.05,26.98,27.0,209000.0,21.5748,21.6147,21.5588,21.5748,209000.0
2005-02-07 12:00:00,27.0,27.01,26.9,26.91,192500.0,21.5748,21.5827,21.4948,21.5028,192500.0
2005-02-07 12:30:00,26.9,26.94,26.81,26.93,182100.0,21.4948,21.5268,21.4229,21.5188,182100.0
2005-02-07 13:00:00,26.93,26.96,26.85,26.86,78400.0,21.5188,21.5428,21.4549,21.4629,78400.0
2005-02-07 13:30:00,26.86,26.99,26.86,26.98,56400.0,21.4629,21.5668,21.4629,21.5588,56400.0
2005-02-07 14:00:00,26.97,27.0,26.93,26.95,134000.0,21.5508,21.5748,21.5188,21.5348,134000.0
2005-02-07 14:30:00,26.95,27.0,26.94,26.98,125700.0,21.5348,21.5748,21.5268,21.5588,125700.0
2005-02-07 15:00:00,26.98,27.0,26.83,26.9,170200.0,21.5588,21.5748,21.4389,21.4948,170200.0
2005-02-07 15:30:00,26.91,26.91,26.61,26.62,243700.0,21.5028,21.5028,21.2631,21.2711,243700.0
2005-02-08 09:30:00,26.54,26.59,26.03,26.06,235900.0,21.2072,21.2471,20.7997,20.8236,235900.0
2005-02-08 10:00:00,26.07,26.18,25.9,25.92,204900.0,20.8316,20.9195,20.6958,20.7118,204900.0
2005-02-08 10:30:00,25.92,26.08,25.91,26.02,209900.0,20.7118,20.8396,20.7038,20.7917,209900.0
2005-02-08 11:00:00,26.02,26.06,26.0,26.01,91100.0,20.7917,20.8236,20.7757,20.7837,91100.0
2005-02-08 11:30:00,26.01,26.03,26.0,26.0,121700.0,20.7837,20.7997,20.7757,20.7757,121700.0
2005-02-08 12:00:00,26.0,26.01,25.96,25.98,186900.0,20.7757,20.7837,20.7437,20.7597,186900.0
2005-02-08 12:30:00,25.98,26.01,25.92,25.96,123900.0,20.7597,20.7837,20.7118,20.7437,123900.0
2005-02-08 13:00:00,25.97,26.05,25.95,25.96,129600.0,20.7517,20.8156,20.7357,20.7437,129600.0
2005-02-08 13:30:00,25.96,26.0,25.82,25.87,96200.0,20.7437,20.7757,20.6319,20.6718,96200.0
2005-02-08 14:00:00,25.88,25.94,25.86,25.89,112300.0,20.6798,20.7277,20.6638,20.6878,112300.0
2005-02-08 14:30:00,25.88,25.96,25.88,25.93,100900.0,20.6798,20.7437,20.6798,20.7198,100900.0
2005-02-08 15:00:00,25.93,26.05,25.91,25.99,221200.0,20.7198,20.8156,20.7038,20.7677,221200.0
2005-02-08 15:30:00,25.97,25.97,25.88,25.96,190400.0,20.7517,20.7517,20.6798,20.7437,190400.0
2005-02-09 09:30:00,26.0,26.3,25.95,26.19,308600.0,20.7757,21.0154,20.7357,20.9275,308600.0
2005-02-09 10:00:00,26.18,26.27,26.08,26.14,293500.0,20.9195,20.9914,20.8396,20.8876,293500.0
2005-02-09 10:30:00,26.14,26.22,26.08,26.21,80600.0,20.8876,20.9515,20.8396,20.9435,80600.0
2005-02-09 11:00:00,26.22,26.25,26.07,26.08,89700.0,20.9515,20.9755,20.8316,20.8396,89700.0
2005-02-09 11:30:00,26.07,26.1,25.88,25.94,64000.0,20.8316,20.8556,20.6798,20.7277,64000.0
2005-02-09 12:00:00,25.93,26.07,25.92,26.02,65800.0,20.7198,20.8316,20.7118,20.7917,65800.0
2005-02-09 12:30:00,26.02,26.15,26.0,26.1,56100.0,20.7917,20.8956,20.7757,20.8556,56100.0
2005-02-09 13:00:00,26.11,26.15,26.08,26.14,46800.0,20.8636,20.8956,20.8396,20.8876,46800.0
2005-02-09 13:30:00,26.14,26.15,25.94,25.95,45600.0,20.8876,20.8956,20.7277,20.7357,45600.0
2005-02-09 14:00:00,25.95,25.97,25.72,25.75,67600.0,20.7357,20.7517,20.552,20.5759,67600.0
2005-02-09 14:30:00,25.75,25.92,25.7,25.9,49900.0,20.5759,20.7118,20.536,20.6958,49900.0
2005-02-09 15:00:00,25.9,26.05,25.9,26.01,73600.0,20.6958,20.8156,20.6958,20.7837,73600.0
2005-02-09 15:30:00,26.01,26.04,25.91,25.92,85100.0,20.7837,20.8077,20.7038,20.7118,85100.0
2005-02-10 09:30:00,25.82,26.0,25.5,25.61,86600.0,20.7125,20.8569,20.4558,20.5441,86600.0
2005-02-10 10:00:00,25.61,25.9,25.61,25.72,128600.0,20.5441,20.7767,20.5441,20.6323,128600.0
2005-02-10 10:30:00,25.73,25.75,25.44,25.57,65000.0,20.6403,20.6564,20.4077,20.512,65000.0
2005-02-10 11:00:00,25.59,25.67,25.56,25.64,66600.0,20.528,20.5922,20.5039,20.5681,66600.0
2005-02-10 11:30:00,25.65,25.7,25.64,25.68,57500.0,20.5761,20.6163,20.5681,20.6002,57500.0
2005-02-10 12:00:00,25.67,25.69,25.56,25.68,45600.0,20.5922,20.6082,20.5039,20.6002,45600.0
2005-02-10 12:30:00,25.67,25.68,25.61,25.62,21900.0,20.5922,20.6002,20.5441,20.5521,21900.0
2005-02-10 13:00:00,25.61,25.61,25.49,25.6,58100.0,20.5441,20.5441,20.4478,20.536,58100.0
2005-02-10 13:30:00,25.59,25.65,25.57,25.63,36100.0,20.528,20.5761,20.512,20.5601,36100.0
2005-02-10 14:00:00,25.63,25.67,25.6,25.61,40700.0,20.5601,20.5922,20.536,20.5441,40700.0
2005-02-10 14:30:00,25.64,25.64,25.54,25.54,67700.0,20.5681,20.5681,20.4879,20.4879,67700.0
2005-02-10 15:00:00,25.56,25.63,25.48,25.62,107200.0,20.5039,20.5601,20.4398,20.5521,107200.0
2005-02-10 15:30:00,25.62,25.64,25.47,25.59,179000.0,20.5521,20.5681,20.4317,20.528,179000.0
2005-02-11 09:30:00,25.65,25.9,25.63,25.7,126000.0,20.5761,20.7767,20.5601,20.6163,126000.0
2005-02-11 10:00:00,25.71,25.75,25.67,25.7,105300.0,20.6243,20.6564,20.5922,20.6163,105300.0
2005-02-11 10:30:00,25.69,25.74,25.61,25.7,41700.0,20.6082,20.6483,20.5441,20.6163,41700.0
2005-02-11 11:00:00,25.7,25.91,25.69,25.9,69500.0,20.6163,20.7847,20.6082,20.7767,69500.0
2005-02-11 11:30:00,25.93,25.93,25.62,25.65,134900.0,20.8008,20.8008,20.5521,20.5761,134900.0
2005-02-11 12:00:00,25.65,25.65,25.61,25.63,86200.0,20.5761,20.5761,20.5441,20.5601,86200.0
2005-02-11 12:30:00,25.62,25.65,25.53,25.57,89400.0,20.5521,20.5761,20.4799,20.512,89400.0
2005-02-11 13:00:00,25.58,25.62,25.4,25.51,143100.0,20.52,20.5521,20.3756,20.4638,143100.0
2005-02-11 13:30:00,25.51,25.53,25.44,25.52,52900.0,20.4638,20.4799,20.4077,20.4719,52900.0
2005-02-11 14:00:00,25.51,25.57,25.45,25.56,56900.0,20.4638,20.512,20.4157,20.5039,56900.0
2005-02-11 14:30:00,25.57,25.57,25.44,25.48,106100.0,20.512,20.512,20.4077,20.4398,106100.0
2005-02-11 15:00:00,25.48,25.7,25.46,25.63,169200.0,20.4398,20.6163,20.4237,20.5601,169200.0
2005-02-11 15:30:00,25.62,25.66,25.5,25.63,284500.0,20.5521,20.5842,20.4558,20.5601,284500.0
2005-02-14 09:30:00,25.66,25.71,25.47,25.64,49100.0,20.5842,20.6243,20.4317,20.5681,49100.0
2005-02-14 10:00:00,25.66,25.88,25.63,25.81,301200.0,20.5842,20.7606,20.5601,20.7045,301200.0
2005-02-14 10:30:00,25.81,25.89,25.78,25.84,55800.0,20.7045,20.7687,20.6804,20.7286,55800.0
2005-02-14 11:00:00,25.84,25.91,25.78,25.91,50700.0,20.7286,20.7847,20.6804,20.7847,50700.0
2005-02-14 11:30:00,25.91,26.06,25.91,26.06,301500.0,20.7847,20.905,20.7847,20.905,301500.0
2005-02-14 12:00:00,26.05,26.22,26.04,26.18,101400.0,20.897,21.0334,20.889,21.0013,101400.0
2005-02-14 12:30:00,26.18,26.28,26.17,26.28,71800.0,21.0013,21.0815,20.9933,21.0815,71800.0
2005-02-14 13:00:00,26.29,26.49,26.28,26.46,431600.0,21.0895,21.25,21.0815,21.2259,431600.0
2005-02-14 13:30:00,26.46,26.47,26.04,26.04,128200.0,21.2259,21.2339,20.889,20.889,128200.0
2005-02-14 14:00:00,26.03,26.24,26.03,26.1,134000.0,20.881,21.0494,20.881,20.9371,134000.0
2005-02-14 14:30:00,26.12,26.25,26.09,26.21,163600.0,20.9532,21.0575,20.9291,21.0254,163600.0
2005-02-14 15:00:00,26.23,26.24,26.1,26.2,152900.0,21.0414,21.0494,20.9371,21.0173,152900.0
2005-02-14 15:30:00,26.2,26.23,26.14,26.18,210300.0,21.0173,21.0414,20.9692,21.0013,210300.0
2005-02-15 09:30:00,26.49,26.6,26.25,26.49,142600.0,21.25,21.3382,21.0575,21.25,142600.0
2005-02-15 10:00:00,26.49,26.6,26.45,26.55,328000.0,21.25,21.3382,21.2179,21.2981,328000.0
2005-02-15 10:30:00,26.56,26.59,26.53,26.58,97200.0,21.3061,21.3302,21.2821,21.3222,97200.0
2005-02-15 11:00:00,26.59,26.69,26.51,26.51,118500.0,21.3302,21.4104,21.266,21.266,118500.0
2005-02-15 11:30:00,26.51,26.52,26.37,26.39,117400.0,21.266,21.274,21.1537,21.1698,117400.0
2005-02-15 12:00:00,26.39,26.45,26.38,26.4,68500.0,21.1698,21.2179,21.1617,21.1778,68500.0
2005-02-15 12:30:00,26.4,26.59,26.4,26.56,96100.0,21.1778,21.3302,21.1778,21.3061,96100.0
2005-02-15 13:00:00,26.56,26.62,26.53,26.61,196600.0,21.3061,21.3543,21.2821,21.3462,196600.0
2005-02-15 13:30:00,26.61,26.61,26.47,26.49,71200.0,21.3462,21.3462,21.2339,21.25,71200.0
2005-02-15 14:00:00,26.49,26.52,26.45,26.46,70200.0,21.25,21.274,21.2179,21.2259,70200.0
2005-02-15 14:30:00,26.46,26.52,26.45,26.52,78000.0,21.2259,21.274,21.2179,21.274,78000.0
2005-02-15 15:00:00,26.52,26.59,26.5,26.5,91700.0,21.274,21.3302,21.258,21.258,91700.0
2005-02-15 15:30:00,26.49,26.61,26.49,26.57,152900.0,21.25,21.3462,21.25,21.3142,152900.0
2005-02-16 09:30:00,26.85,26.94,26.65,26.77,299300.0,21.5388,21.611,21.3783,21.4746,299300.0
2005-02-16 10:00:00,26.77,26.88,26.66,26.72,131600.0,21.4746,21.5628,21.3864,21.4345,131600.0
2005-02-16 10:30:00,26.71,26.72,26.65,26.68,245000.0,21.4265,21.4345,21.3783,21.4024,245000.0
2005-02-16 11:00:00,26.68,26.7,26.65,26.66,169700.0,21.4024,21.4184,21.3783,21.3864,169700.0
2005-02-16 11:30:00,26.67,26.68,26.65,26.67,30700.0,21.3944,21.4024,21.3783,21.3944,30700.0
2005-02-16 12:00:00,26.68,26.83,26.68,26.83,80500.0,21.4024,21.5227,21.4024,21.5227,80500.0
2005-02-16 12:30:00,26.84,26.84,26.74,26.74,198800.0,21.5307,21.5307,21.4505,21.4505,198800.0
2005-02-16 13:00:00,26.74,26.78,26.71,26.75,150700.0,21.4505,21.4826,21.4265,21.4586,150700.0
2005-02-16 13:30:00,26.76,26.79,26.7,26.75,92500.0,21.4666,21.4906,21.4184,21.4586,92500.0
2005-02-16 14:00:00,26.75,26.85,26.7,26.85,332200.0,21.4586,21.5388,21.4184,21.5388,332200.0
2005-02-16 14:30:00,26.86,27.08,26.83,27.06,241900.0,21.5468,21.7233,21.5227,21.7072,241900.0
2005-02-16 15:00:00,27.07,27.25,27.05,27.16,217400.0,21.7153,21.8596,21.6992,21.7874,217400.0
2005-02-16 15:30:00,27.16,27.16,26.98,27.0,316000.0,21.7874,21.7874,21.6431,21.6591,316000.0
2005-02-17 09:30:00,27.0,27.1,26.7,26.78,94700.0,21.6591,21.7393,21.4184,21.4826,94700.0
2005-02-17 10:00:00,26.78,26.79,26.66,26.73,104700.0,21.4826,21.4906,21.3864,21.4425,104700.0
2005-02-17 10:30:00,26.72,26.75,26.67,26.71,61600.0,21.4345,21.4586,21.3944,21.4265,61600.0
2005-02-17 11:00:00,26.72,26.72,26.65,26.71,44100.0,21.4345,21.4345,21.3783,21.4265,44100.0
2005-02-17 11:30:00,26.7,26.75,26.66,26.7,59600.0,21.4184,21.4586,21.3864,21.4184,59600.0
2005-02-17 12:00:00,26.71,26.75,26.7,26.74,44100.0,21.4265,21.4586,21.4184,21.4505,44100.0
2005-02-17 12:30:00,26.74,26.75,26.67,26.73,32200.0,21.4505,21.4586,21.3944,21.4425,32200.0
2005-02-17 13:00:00,26.74,26.76,26.64,26.65,71200.0,21.4505,21.4666,21.3703,21.3783,71200.0
2005-02-17 13:30:00,26.65,26.73,26.65,26.66,24900.0,21.3783,21.4425,21.3783,21.3864,24900.0
2005-02-17 14:00:00,26.66,26.73,26.65,26.72,36000.0,21.3864,21.4425,21.3783,21.4345,36000.0
2005-02-17 14:30:00,26.72,26.73,26.52,26.54,47800.0,21.4345,21.4425,21.274,21.2901,47800.0
2005-02-17 15:00:00,26.54,26.54,26.42,26.44,78800.0,21.2901,21.2901,21.1938,21.2099,78800.0
2005-02-17 15:30:00,26.43,26.44,26.26,26.39,217200.0,21.2019,21.2099,21.0655,21.1698,217200.0
2005-02-18 09:30:00,26.3,26.78,26.26,26.5,410000.0,21.0976,21.4826,21.0655,21.258,410000.0
2005-02-18 10:00:00,26.49,26.56,26.45,26.49,73800.0,21.25,21.3061,21.2179,21.25,73800.0
2005-02-18 10:30:00,26.49,26.54,26.49,26.49,273700.0,21.25,21.2901,21.25,21.25,273700.0
2005-02-18 11:00:00,26.5,26.57,26.49,26.54,82100.0,21.258,21.3142,21.25,21.2901,82100.0
2005-02-18 11:30:00,26.55,26.61,26.46,26.56,87800.0,21.2981,21.3462,21.2259,21.3061,87800.0
2005-02-18 12:00:00,26.54,26.6,26.47,26.5,68100.0,21.2901,21.3382,21.2339,21.258,68100.0
2005-02-18 12:30:00,26.5,26.51,26.46,26.49,101000.0,21.258,21.266,21.2259,21.25,101000.0
2005-02-18 13:00:00,26.48,26.55,26.48,26.5,57300.0,21.242,21.2981,21.242,21.258,57300.0
2005-02-18 13:30:00,26.5,26.58,26.5,26.58,111100.0,21.258,21.3222,21.258,21.3222,111100.0
2005-02-18 14:00:00,26.57,26.64,26.52,26.52,55100.0,21.3142,21.3703,21.274,21.274,55100.0
2005-02-18 14:30:00,26.52,26.52,26.4,26.4,116600.0,21.274,21.274,21.1778,21.1778,116600.0
2005-02-18 15:00:00,26.39,26.45,26.29,26.31,152000.0,21.1698,21.2179,21.0895,21.1056,152000.0
2005-02-18 15:30:00,26.33,26.36,26.23,26.31,222100.0,21.1216,21.1457,21.0414,21.1056,222100.0
2005-02-22 09:30:00,26.2,26.23,26.02,26.07,114200.0,21.0173,21.0414,20.873,20.9131,114200.0
2005-02-22 10:00:00,26.06,26.44,25.96,26.4,86100.0,20.905,21.2099,20.8248,21.1778,86100.0
2005-02-22 10:30:00,26.4,26.4,26.21,26.26,78600.0,21.1778,21.1778,21.0254,21.0655,78600.0
2005-02-22 11:00:00,26.27,26.36,26.18,26.19,52300.0,21.0735,21.1457,21.0013,21.0093,52300.0
2005-02-22 11:30:00,26.18,26.29,26.14,26.14,53100.0,21.0013,21.0895,20.9692,20.9692,53100.0
2005-02-22 12:00:00,26.13,26.18,26.01,26.06,84300.0,20.9612,21.0013,20.8649,20.905,84300.0
2005-02-22 12:30:00,26.06,26.12,26.04,26.1,56400.0,20.905,20.9532,20.889,20.9371,56400.0
2005-02-22 13:00:00,26.09,26.15,26.08,26.12,27300.0,20.9291,20.9772,20.9211,20.9532,27300.0
2005-02-22 13:30:00,26.12,26.15,26.05,26.08,34500.0,20.9532,20.9772,20.897,20.9211,34500.0
2005-02-22 14:00:00,26.06,26.08,25.99,26.02,70100.0,20.905,20.9211,20.8489,20.873,70100.0
2005-02-22 14:30:00,26.01,26.02,25.94,25.97,72900.0,20.8649,20.873,20.8088,20.8328,72900.0
2005-02-22 15:00:00,25.97,26.0,25.81,25.82,75600.0,20.8328,20.8569,20.7045,20.7125,75600.0
2005-02-22 15:30:00,25.82,25.9,25.76,25.79,128000.0,20.7125,20.7767,20.6644,20.6885,128000.0
2005-02-23 09:30:00,25.92,26.19,25.71,26.01,64600.0,20.7927,21.0093,20.6243,20.8649,64600.0
2005-02-23 10:00:00,26.01,26.21,26.0,26.21,99200.0,20.8649,21.0254,20.8569,21.0254,99200.0
2005-02-23 10:30:00,26.21,26.29,26.01,26.03,102500.0,21.0254,21.0895,20.8649,20.881,102500.0
2005-02-23 11:00:00,26.03,26.09,25.94,26.02,75800.0,20.881,20.9291,20.8088,20.873,75800.0
2005-02-23 11:30:00,26.02,26.09,25.99,26.02,63800.0,20.873,20.9291,20.8489,20.873,63800.0
2005-02-23 12:00:00,26.02,26.09,26.0,26.07,54800.0,20.873,20.9291,20.8569,20.9131,54800.0
2005-02-23 12:30:00,26.08,26.09,26.05,26.06,37800.0,20.9211,20.9291,20.897,20.905,37800.0
2005-02-23 13:00:00,26.06,26.1,26.01,26.02,62500.0,20.905,20.9371,20.8649,20.873,62500.0
2005-02-23 13:30:00,26.02,26.08,26.01,26.04,71900.0,20.873,20.9211,20.8649,20.889,71900.0
2005-02-23 14:00:00,26.04,26.08,26.01,26.03,168000.0,20.889,20.9211,20.8649,20.881,168000.0
2005-02-23 14:30:00,26.04,26.04,25.91,25.96,120600.0,20.889,20.889,20.7847,20.8248,120600.0
2005-02-23 15:00:00,25.96,26.05,25.93,26.02,185300.0,20.8248,20.897,20.8008,20.873,185300.0
2005-02-23 15:30:00,26.02,26.13,25.98,26.03,141600.0,20.873,20.9612,20.8409,20.881,141600.0
2005-02-24 09:30:00,26.12,26.17,25.81,25.93,109300.0,20.9532,20.9933,20.7045,20.8008,109300.0
2005-02-24 10:00:00,25.93,25.98,25.81,25.9,112100.0,20.8008,20.8409,20.7045,20.7767,112100.0
2005-02-24 10:30:00,25.92,26.0,25.9,25.91,89700.0,20.7927,20.8569,20.7767,20.7847,89700.0
2005-02-24 11:00:00,25.91,26.01,25.84,25.97,65100.0,20.7847,20.8649,20.7286,20.8328,65100.0
2005-02-24 11:30:00,25.98,25.99,25.89,25.95,37200.0,20.8409,20.8489,20.7687,20.8168,37200.0
2005-02-24 12:00:00,25.95,25.98,25.9,25.93,35700.0,20.8168,20.8409,20.7767,20.8008,35700.0
2005-02-24 12:30:00,25.95,25.99,25.92,25.95,24600.0,20.8168,20.8489,20.7927,20.8168,24600.0
2005-02-24 13:00:00,25.96,26.0,25.92,25.98,50900.0,20.8248,20.8569,20.7927,20.8409,50900.0
2005-02-24 13:30:00,25.96,26.05,25.96,26.05,60000.0,20.8248,20.897,20.8248,20.897,60000.0
2005-02-24 14:00:00,26.04,26.1,25.98,26.08,91500.0,20.889,20.9371,20.8409,20.9211,91500.0
2005-02-24 14:30:00,26.09,26.26,26.08,26.21,167200.0,20.9291,21.0655,20.9211,21.0254,167200.0
2005-02-24 15:00:00,26.21,26.31,26.18,26.24,106400.0,21.0254,21.1056,21.0013,21.0494,106400.0
2005-02-24 15:30:00,26.24,26.34,26.21,26.33,97900.0,21.0494,21.1297,21.0254,21.1216,97900.0
2005-02-25 09:30:00,26.13,26.15,25.9,25.98,98000.0,20.9612,20.9772,20.7767,20.8409,98000.0
2005-02-25 10:00:00,25.95,26.03,25.8,25.9,84400.0,20.8168,20.881,20.6965,20.7767,84400.0
2005-02-25 10:30:00,25.9,26.01,25.85,26.0,60600.0,20.7767,20.8649,20.7366,20.8569,60600.0
2005-02-25 11:00:00,26.0,26.19,25.99,26.19,67100.0,20.8569,21.0093,20.8489,21.0093,67100.0
2005-02-25 11:30:00,26.2,26.41,26.16,26.39,85500.0,21.0173,21.1858,20.9853,21.1698,85500.0
2005-02-25 12:00:00,26.39,26.39,26.24,26.32,144700.0,21.1698,21.1698,21.0494,21.1136,144700.0
2005-02-25 12:30:00,26.32,26.4,26.23,26.23,34900.0,21.1136,21.1778,21.0414,21.0414,34900.0
2005-02-25 13:00:00,26.23,26.24,26.13,26.13,38400.0,21.0414,21.0494,20.9612,20.9612,38400.0
2005-02-25 13:30:00,26.15,26.3,26.08,26.26,73600.0,20.9772,21.0976,20.9211,21.0655,73600.0
2005-02-25 14:00:00,26.26,26.32,26.16,26.26,61600.0,21.0655,21.1136,20.9853,21.0655,61600.0
2005-02-25 14:30:00,26.25,26.36,26.22,26.35,92500.0,21.0575,21.1457,21.0334,21.1377,92500.0
2005-02-25 15:00:00,26.35,26.52,26.35,26.48,135200.0,21.1377,21.274,21.1377,21.242,135200.0
2005-02-25 15:30:00,26.48,26.67,26.48,26.61,249200.0,21.242,21.3944,21.242,21.3462,249200.0
2005-02-28 09:30:00,26.8,27.0,26.69,26.73,223600.0,21.4987,21.6591,21.4104,21.4425,223600.0
2005-02-28 10:00:00,26.73,26.76,26.52,26.62,143400.0,21.4425,21.4666,21.274,21.3543,143400.0
2005-02-28 10:30:00,26.63,26.8,26.6,26.71,60500.0,21.3623,21.4987,21.3382,21.4265,60500.0
2005-02-28 11:00:00,26.71,26.78,26.5,26.69,106300.0,21.4265,21.4826,21.258,21.4104,106300.0
2005-02-28 11:30:00,26.71,26.77,26.53,26.59,49800.0,21.4265,21.4746,21.2821,21.3302,49800.0
2005-02-28 12:00:00,26.58,26.58,26.35,26.35,80100.0,21.3222,21.3222,21.1377,21.1377,80100.0
2005-02-28 12:30:00,26.35,26.35,26.18,26.23,47000.0,21.1377,21.1377,21.0013,21.0414,47000.0
2005-02-28 13:00:00,26.22,26.33,26.19,26.32,41700.0,21.0334,21.1216,21.0093,21.1136,41700.0
2005-02-28 13:30:00,26.31,26.35,26.27,26.28,51000.0,21.1056,21.1377,21.0735,21.0815,51000.0
2005-02-28 14:00:00,26.28,26.41,26.23,26.39,64400.0,21.0815,21.1858,21.0414,21.1698,64400.0
2005-02-28 14:30:00,26.38,26.51,26.36,26.49,85500.0,21.1617,21.266,21.1457,21.25,85500.0
2005-02-28 15:00:00,26.48,26.5,26.34,26.34,127400.0,21.242,21.258,21.1297,21.1297,127400.0
2005-02-28 15:30:00,26.34,26.5,26.3,26.34,191900.0,21.1297,21.258,21.0976,21.1297,191900.0
2005-03-01 09:30:00,26.44,26.63,26.22,26.38,112300.0,21.2099,21.3623,21.0334,21.1617,112300.0
2005-03-01 10:00:00,26.37,26.46,26.24,26.44,288700.0,21.1537,21.2259,21.0494,21.2099,288700.0
2005-03-01 10:30:00,26.45,26.45,26.29,26.35,98800.0,21.2179,21.2179,21.0895,21.1377,98800.0
2005-03-01 11:00:00,26.34,26.34,26.21,26.24,58600.0,21.1297,21.1297,21.0254,21.0494,58600.0
2005-03-01 11:30:00,26.22,26.26,26.2,26.23,57900.0,21.0334,21.0655,21.0173,21.0414,57900.0
2005-03-01 12:00:00,26.22,26.24,26.17,26.17,72400.0,21.0334,21.0494,20.9933,20.9933,72400.0
2005-03-01 12:30:00,26.18,26.22,26.15,26.17,68600.0,21.0013,21.0334,20.9772,20.9933,68600.0
2005-03-01 13:00:00,26.16,26.21,26.05,26.05,87800.0,20.9853,21.0254,20.897,20.897,87800.0
2005-03-01 13:30:00,26.05,26.14,26.05,26.11,77700.0,20.897,20.9692,20.897,20.9452,77700.0
2005-03-01 14:00:00,26.11,26.14,26.06,26.06,126700.0,20.9452,20.9692,20.905,20.905,126700.0
2005-03-01 14:30:00,26.05,26.11,25.98,26.0,123300.0,20.897,20.9452,20.8409,20.8569,123300.0
2005-03-01 15:00:00,26.0,26.05,25.99,26.05,156200.0,20.8569,20.897,20.8489,20.897,156200.0
2005-03-01 15:30:00,26.05,26.09,25.98,26.02,172600.0,20.897,20.9291,20.8409,20.873,172600.0
2005-03-02 09:30:00,25.98,25.98,25.51,25.83,145600.0,20.8409,20.8409,20.4638,20.7205,145600.0
2005-03-02 10:00:00,25.88,26.0,25.87,25.94,120300.0,20.7606,20.8569,20.7526,20.8088,120300.0
2005-03-02 10:30:00,25.95,25.98,25.82,25.95,75200.0,20.8168,20.8409,20.7125,20.8168,75200.0
2005-03-02 11:00:00,25.93,26.1,25.91,26.04,70600.0,20.8008,20.9371,20.7847,20.889,70600.0
2005-03-02 11:30:00,26.05,26.1,25.92,26.06,98600.0,20.897,20.9371,20.7927,20.905,98600.0
2005-03-02 12:00:00,26.05,26.16,26.05,26.11,63100.0,20.897,20.9853,20.897,20.9452,63100.0
2005-03-02 12:30:00,26.08,26.09,26.01,26.05,67000.0,20.9211,20.9291,20.8649,20.897,67000.0
2005-03-02 13:00:00,26.05,26.09,26.03,26.04,89600.0,20.897,20.9291,20.881,20.889,89600.0
2005-03-02 13:30:00,26.04,26.07,25.95,25.96,81000.0,20.889,20.9131,20.8168,20.8248,81000.0
2005-03-02 14:00:00,25.96,26.01,25.95,26.0,53100.0,20.8248,20.8649,20.8168,20.8569,53100.0
2005-03-02 14:30:00,26.0,26.0,25.93,25.96,56400.0,20.8569,20.8569,20.8008,20.8248,56400.0
2005-03-02 15:00:00,25.96,26.01,25.93,26.0,123800.0,20.8248,20.8649,20.8008,20.8569,123800.0
2005-03-02 15:30:00,26.0,26.04,25.95,25.95,109400.0,20.8569,20.889,20.8168,20.8168,109400.0
2005-03-03 09:30:00,26.0,26.22,26.0,26.19,144400.0,20.8569,21.0334,20.8569,21.0093,144400.0
2005-03-03 10:00:00,26.18,26.22,26.08,26.09,55800.0,21.0013,21.0334,20.9211,20.9291,55800.0
2005-03-03 10:30:00,26.08,26.17,26.04,26.16,70500.0,20.9211,20.9933,20.889,20.9853,70500.0
2005-03-03 11:00:00,26.16,26.17,26.1,26.15,71800.0,20.9853,20.9933,20.9371,20.9772,71800.0
2005-03-03 11:30:00,26.16,26.16,26.09,26.09,90400.0,20.9853,20.9853,20.9291,20.9291,90400.0
2005-03-03 12:00:00,26.09,26.19,26.08,26.14,190200.0,20.9291,21.0093,20.9211,20.9692,190200.0
2005-03-03 12:30:00,26.12,26.2,26.1,26.19,83600.0,20.9532,21.0173,20.9371,21.0093,83600.0
2005-03-03 13:00:00,26.19,26.33,26.18,26.23,85700.0,21.0093,21.1216,21.0013,21.0414,85700.0
2005-03-03 13:30:00,26.23,26.33,26.23,26.26,113900.0,21.0414,21.1216,21.0414,21.0655,113900.0
2005-03-03 14:00:00,26.26,26.5,26.25,26.41,141200.0,21.0655,21.258,21.0575,21.1858,141200.0
2005-03-03 14:30:00,26.4,26.5,26.37,26.39,100600.0,21.1778,21.258,21.1537,21.1698,100600.0
2005-03-03 15:00:00,26.39,26.57,26.38,26.55,203200.0,21.1698,21.3142,21.1617,21.2981,203200.0
2005-03-03 15:30:00,26.55,26.55,26.42,26.47,214000.0,21.2981,21.2981,21.1938,21.2339,214000.0
2005-03-04 09:30:00,26.87,26.99,26.82,26.99,150400.0,21.5548,21.6511,21.5147,21.6511,150400.0
2005-03-04 10:00:00,26.99,28.03,26.99,27.84,318900.0,21.6511,22.4854,21.6511,22.3329,318900.0
2005-03-04 10:30:00,27.84,27.85,27.66,27.81,169800.0,22.3329,22.341,22.1885,22.3089,169800.0
2005-03-04 11:00:00,27.82,28.25,27.8,28.24,307900.0,22.3169,22.6618,22.3008,22.6538,307900.0
2005-03-04 11:30:00,28.24,28.64,28.22,28.3,276700.0,22.6538,22.9747,22.6378,22.7019,276700.0
2005-03-04 12:00:00,28.3,28.47,28.26,28.44,305600.0,22.7019,22.8383,22.6699,22.8143,305600.0
2005-03-04 12:30:00,28.42,28.49,28.31,28.47,214000.0,22.7982,22.8544,22.71,22.8383,214000.0
2005-03-04 13:00:00,28.49,28.57,28.39,28.57,175600.0,22.8544,22.9185,22.7741,22.9185,175600.0
2005-03-04 13:30:00,28.57,28.6,28.42,28.54,179200.0,22.9185,22.9426,22.7982,22.8945,179200.0
2005-03-04 14:00:00,28.54,28.55,28.38,28.48,276900.0,22.8945,22.9025,22.7661,22.8463,276900.0
2005-03-04 14:30:00,28.48,28.73,28.48,28.71,236500.0,22.8463,23.0469,22.8463,23.0308,236500.0
2005-03-04 15:00:00,28.7,28.71,28.24,28.28,400100.0,23.0228,23.0308,22.6538,22.6859,400100.0
2005-03-04 15:30:00,28.29,28.58,28.27,28.54,393100.0,22.6939,22.9266,22.6779,22.8945,393100.0
2005-03-07 09:30:00,28.38,28.46,28.06,28.07,250300.0,22.7661,22.8303,22.5094,22.5174,250300.0
2005-03-07 10:00:00,28.07,28.64,28.0,28.51,135700.0,22.5174,22.9747,22.4613,22.8704,135700.0
2005-03-07 10:30:00,28.5,28.5,28.15,28.15,51700.0,22.8624,22.8624,22.5816,22.5816,51700.0
2005-03-07 11:00:00,28.17,28.4,28.16,28.39,40300.0,22.5977,22.7822,22.5896,22.7741,40300.0
2005-03-07 11:30:00,28.4,28.52,28.38,28.49,72400.0,22.7822,22.8784,22.7661,22.8544,72400.0
2005-03-07 12:00:00,28.48,28.58,28.46,28.53,39800.0,22.8463,22.9266,22.8303,22.8864,39800.0
2005-03-07 12:30:00,28.51,28.59,28.42,28.53,69300.0,22.8704,22.9346,22.7982,22.8864,69300.0
2005-03-07 13:00:00,28.51,28.63,28.5,28.61,80600.0,22.8704,22.9667,22.8624,22.9506,80600.0
2005-03-07 13:30:00,28.6,28.7,28.59,28.66,92900.0,22.9426,23.0228,22.9346,22.9907,92900.0
2005-03-07 14:00:00,28.67,28.67,28.58,28.61,144200.0,22.9988,22.9988,22.9266,22.9506,144200.0
2005-03-07 14:30:00,28.61,28.65,28.59,28.64,91000.0,22.9506,22.9827,22.9346,22.9747,91000.0
2005-03-07 15:00:00,28.64,28.71,28.62,28.63,141100.0,22.9747,23.0308,22.9586,22.9667,141100.0
2005-03-07 15:30:00,28.62,28.62,28.45,28.55,314900.0,22.9586,22.9586,22.8223,22.9025,314900.0
2005-03-08 09:30:00,28.4,28.5,28.03,28.33,151200.0,22.7822,22.8624,22.4854,22.726,151200.0
2005-03-08 10:00:00,28.34,28.45,28.1,28.2,122500.0,22.734,22.8223,22.5415,22.6217,122500.0
2005-03-08 10:30:00,28.21,28.28,28.18,28.24,84400.0,22.6297,22.6859,22.6057,22.6538,84400.0
2005-03-08 11:00:00,28.24,28.26,28.18,28.23,44200.0,22.6538,22.6699,22.6057,22.6458,44200.0
2005-03-08 11:30:00,28.24,28.26,28.15,28.16,84600.0,22.6538,22.6699,22.5816,22.5896,84600.0
2005-03-08 12:00:00,28.16,28.21,28.13,28.21,60000.0,22.5896,22.6297,22.5656,22.6297,60000.0
2005-03-08 12:30:00,28.21,28.21,28.13,28.13,39200.0,22.6297,22.6297,22.5656,22.5656,39200.0
2005-03-08 13:00:00,28.14,28.22,28.13,28.21,125500.0,22.5736,22.6378,22.5656,22.6297,125500.0
2005-03-08 13:30:00,28.21,28.22,28.01,28.06,66000.0,22.6297,22.6378,22.4693,22.5094,66000.0
2005-03-08 14:00:00,28.07,28.16,28.06,28.15,40000.0,22.5174,22.5896,22.5094,22.5816,40000.0
2005-03-08 14:30:00,28.15,28.15,28.08,28.09,68000.0,22.5816,22.5816,22.5255,22.5335,68000.0
2005-03-08 15:00:00,28.09,28.09,27.95,27.95,134400.0,22.5335,22.5335,22.4212,22.4212,134400.0
2005-03-08 15:30:00,27.95,28.01,27.9,27.91,224500.0,22.4212,22.4693,22.3811,22.3891,224500.0
2005-03-09 09:30:00,27.95,28.09,27.7,27.93,205400.0,22.4212,22.5335,22.2206,22.4051,205400.0
2005-03-09 10:00:00,27.92,27.92,27.57,27.68,107000.0,22.3971,22.3971,22.1163,22.2046,107000.0
2005-03-09 10:30:00,27.65,27.91,27.65,27.91,119500.0,22.1805,22.3891,22.1805,22.3891,119500.0
2005-03-09 11:00:00,27.91,27.97,27.82,27.84,45100.0,22.3891,22.4372,22.3169,22.3329,45100.0
2005-03-09 11:30:00,27.85,27.9,27.84,27.85,25200.0,22.341,22.3811,22.3329,22.341,25200.0
2005-03-09 12:00:00,27.84,27.86,27.8,27.86,35100.0,22.3329,22.349,22.3008,22.349,35100.0
2005-03-09 12:30:00,27.85,27.88,27.75,27.76,34900.0,22.341,22.365,22.2607,22.2688,34900.0
2005-03-09 13:00:00,27.77,27.87,27.76,27.81,55700.0,22.2768,22.357,22.2688,22.3089,55700.0
2005-03-09 13:30:00,27.8,27.81,27.69,27.73,94700.0,22.3008,22.3089,22.2126,22.2447,94700.0
2005-03-09 14:00:00,27.74,27.83,27.66,27.71,73000.0,22.2527,22.3249,22.1885,22.2287,73000.0
2005-03-09 14:30:00,27.74,27.8,27.7,27.8,39600.0,22.2527,22.3008,22.2206,22.3008,39600.0
2005-03-09 15:00:00,27.79,27.8,27.57,27.7,159300.0,22.2928,22.3008,22.1163,22.2206,159300.0
2005-03-09 15:30:00,27.7,27.74,27.54,27.66,129200.0,22.2206,22.2527,22.0923,22.1885,129200.0
2005-03-10 09:30:00,27.64,27.78,27.16,27.49,154400.0,22.1725,22.2848,21.7874,22.0522,154400.0
2005-03-10 10:00:00,27.47,27.47,27.05,27.05,152900.0,22.0361,22.0361,21.6992,21.6992,152900.0
2005-03-10 10:30:00,27.04,27.1,26.95,27.01,170600.0,21.6912,21.7393,21.619,21.6671,170600.0
2005-03-10 11:00:00,27.0,27.08,26.94,26.94,163000.0,21.6591,21.7233,21.611,21.611,163000.0
2005-03-10 11:30:00,26.92,27.02,26.78,26.95,77600.0,21.5949,21.6751,21.4826,21.619,77600.0
2005-03-10 12:00:00,26.93,27.03,26.92,26.99,62800.0,21.6029,21.6832,21.5949,21.6511,62800.0
2005-03-10 12:30:00,27.0,27.02,26.94,27.0,40400.0,21.6591,21.6751,21.611,21.6591,40400.0
2005-03-10 13:00:00,27.0,27.0,26.88,26.96,52200.0,21.6591,21.6591,21.5628,21.627,52200.0
2005-03-10 13:30:00,26.96,27.09,26.96,27.05,51600.0,21.627,21.7313,21.627,21.6992,51600.0
2005-03-10 14:00:00,27.04,27.14,26.98,27.13,65100.0,21.6912,21.7714,21.6431,21.7634,65100.0
2005-03-10 14:30:00,27.12,27.2,27.09,27.16,44400.0,21.7554,21.8195,21.7313,21.7874,44400.0
2005-03-10 15:00:00,27.16,27.16,27.03,27.1,67300.0,21.7874,21.7874,21.6832,21.7393,67300.0
2005-03-10 15:30:00,27.1,27.12,26.99,27.12,123500.0,21.7393,21.7554,21.6511,21.7554,123500.0
2005-03-11 09:30:00,27.11,27.88,27.03,27.82,130900.0,21.7473,22.365,21.6832,22.3169,130900.0
2005-03-11 10:00:00,27.83,27.85,27.62,27.71,88900.0,22.3249,22.341,22.1565,22.2287,88900.0
2005-03-11 10:30:00,27.71,27.72,27.45,27.45,65100.0,22.2287,22.2367,22.0201,22.0201,65100.0
2005-03-11 11:00:00,27.45,27.5,27.41,27.47,88800.0,22.0201,22.0602,21.988,22.0361,88800.0
2005-03-11 11:30:00,27.47,27.51,27.45,27.49,104300.0,22.0361,22.0682,22.0201,22.0522,104300.0
2005-03-11 12:00:00,27.49,27.58,27.48,27.56,148400.0,22.0522,22.1244,22.0441,22.1083,148400.0
2005-03-11 12:30:00,27.56,27.83,27.54,27.8,90600.0,22.1083,22.3249,22.0923,22.3008,90600.0
2005-03-11 13:00:00,27.79,27.96,27.78,27.94,138300.0,22.2928,22.4292,22.2848,22.4132,138300.0
2005-03-11 13:30:00,27.94,27.98,27.89,27.91,108500.0,22.4132,22.4452,22.373,22.3891,108500.0
2005-03-11 14:00:00,27.91,28.18,27.91,27.92,143500.0,22.3891,22.6057,22.3891,22.3971,143500.0
2005-03-11 14:30:00,27.91,27.91,27.46,27.48,237400.0,22.3891,22.3891,22.0281,22.0441,237400.0
2005-03-11 15:00:00,27.48,27.7,27.48,27.49,233100.0,22.0441,22.2206,22.0441,22.0522,233100.0
2005-03-11 15:30:00,27.5,27.59,27.41,27.55,271300.0,22.0602,22.1324,21.988,22.1003,271300.0
2005-03-14 09:30:00,27.5,27.7,27.26,27.63,92200.0,22.0602,22.2206,21.8677,22.1645,92200.0
2005-03-14 10:00:00,27.63,27.86,27.63,27.75,110300.0,22.1645,22.349,22.1645,22.2607,110300.0
2005-03-14 10:30:00,27.75,27.8,27.72,27.76,79100.0,22.2607,22.3008,22.2367,22.2688,79100.0
2005-03-14 11:00:00,27.76,27.81,27.7,27.72,29900.0,22.2688,22.3089,22.2206,22.2367,29900.0
2005-03-14 11:30:00,27.73,27.73,27.62,27.64,38100.0,22.2447,22.2447,22.1565,22.1725,38100.0
2005-03-14 12:00:00,27.64,27.72,27.6,27.68,53700.0,22.1725,22.2367,22.1404,22.2046,53700.0
2005-03-14 12:30:00,27.66,27.66,27.53,27.53,29600.0,22.1885,22.1885,22.0843,22.0843,29600.0
2005-03-14 13:00:00,27.53,27.6,27.53,27.56,29200.0,22.0843,22.1404,22.0843,22.1083,29200.0
2005-03-14 13:30:00,27.57,27.6,27.53,27.57,36900.0,22.1163,22.1404,22.0843,22.1163,36900.0
2005-03-14 14:00:00,27.58,27.59,27.51,27.54,32100.0,22.1244,22.1324,22.0682,22.0923,32100.0
2005-03-14 14:30:00,27.55,27.56,27.44,27.45,73800.0,22.1003,22.1083,22.0121,22.0201,73800.0
2005-03-14 15:00:00,27.45,27.56,27.43,27.56,85600.0,22.0201,22.1083,22.004,22.1083,85600.0
2005-03-14 15:30:00,27.55,27.61,27.55,27.61,120800.0,22.1003,22.1484,22.1003,22.1484,120800.0
2005-03-15 09:30:00,27.9,27.9,27.62,27.65,64900.0,22.3811,22.3811,22.1565,22.1805,64900.0
2005-03-15 10:00:00,27.69,27.76,27.56,27.76,48000.0,22.2126,22.2688,22.1083,22.2688,48000.0
2005-03-15 10:30:00,27.76,27.77,27.62,27.67,28500.0,22.2688,22.2768,22.1565,22.1966,28500.0
2005-03-15 11:00:00,27.67,27.7,27.63,27.63,19500.0,22.1966,22.2206,22.1645,22.1645,19500.0
2005-03-15 11:30:00,27.64,27.66,27.42,27.46,35600.0,22.1725,22.1885,21.996,22.0281,35600.0
2005-03-15 12:00:00,27.47,27.47,27.29,27.36,73800.0,22.0361,22.0361,21.8917,21.9479,73800.0
2005-03-15 12:30:00,27.37,27.43,27.36,27.43,13400.0,21.9559,22.004,21.9479,22.004,13400.0
2005-03-15 13:00:00,27.43,27.5,27.35,27.36,34300.0,22.004,22.0602,21.9399,21.9479,34300.0
2005-03-15 13:30:00,27.36,27.41,27.26,27.32,34000.0,21.9479,21.988,21.8677,21.9158,34000.0
2005-03-15 14:00:00,27.33,27.36,27.16,27.18,51500.0,21.9238,21.9479,21.7874,21.8035,51500.0
2005-03-15 14:30:00,27.18,27.3,27.15,27.26,39600.0,21.8035,21.8998,21.7794,21.8677,39600.0
2005-03-15 15:00:00,27.26,27.31,27.26,27.29,56900.0,21.8677,21.9078,21.8677,21.8917,56900.0
2005-03-15 15:30:00,27.29,27.29,27.14,27.15,56100.0,21.8917,21.8917,21.7714,21.7794,56100.0
2005-03-16 09:30:00,27.25,27.27,27.1,27.1,134200.0,21.8596,21.8757,21.7393,21.7393,134200.0
2005-03-16 10:00:00,27.1,27.13,27.06,27.1,103200.0,21.7393,21.7634,21.7072,21.7393,103200.0
2005-03-16 10:30:00,27.1,27.14,27.08,27.08,155000.0,21.7393,21.7714,21.7233,21.7233,155000.0
2005-03-16 11:00:00,27.08,27.09,26.94,26.96,72700.0,21.7233,21.7313,21.611,21.627,72700.0
2005-03-16 11:30:00,26.96,27.03,26.96,26.98,92500.0,21.627,21.6832,21.627,21.6431,92500.0
2005-03-16 12:00:00,26.99,27.0,26.91,26.92,37700.0,21.6511,21.6591,21.5869,21.5949,37700.0
2005-03-16 12:30:00,26.92,26.92,26.76,26.78,66000.0,21.5949,21.5949,21.4666,21.4826,66000.0
2005-03-16 13:00:00,26.79,26.94,26.78,26.89,41400.0,21.4906,21.611,21.4826,21.5709,41400.0
2005-03-16 13:30:00,26.89,26.89,26.8,26.83,43600.0,21.5709,21.5709,21.4987,21.5227,43600.0
2005-03-16 14:00:00,26.82,26.83,26.78,26.8,27500.0,21.5147,21.5227,21.4826,21.4987,27500.0
2005-03-16 14:30:00,26.79,26.81,26.75,26.76,31500.0,21.4906,21.5067,21.4586,21.4666,31500.0
2005-03-16 15:00:00,26.75,26.79,26.72,26.73,52300.0,21.4586,21.4906,21.4345,21.4425,52300.0
2005-03-16 15:30:00,26.73,26.78,26.7,26.74,60600.0,21.4425,21.4826,21.4184,21.4505,60600.0
2005-03-17 09:30:00,26.75,26.9,26.7,26.7,88700.0,21.4586,21.5789,21.4184,21.4184,88700.0
2005-03-17 10:00:00,26.7,26.74,26.65,26.72,71900.0,21.4184,21.4505,21.3783,21.4345,71900.0
2005-03-17 10:30:00,26.7,26.8,26.68,26.8,55700.0,21.4184,21.4987,21.4024,21.4987,55700.0
2005-03-17 11:00:00,26.8,26.92,26.79,26.9,63700.0,21.4987,21.5949,21.4906,21.5789,63700.0
2005-03-17 11:30:00,26.9,26.96,26.85,26.95,19600.0,21.5789,21.627,21.5388,21.619,19600.0
2005-03-17 12:00:00,26.89,26.92,26.8,26.83,22400.0,21.5709,21.5949,21.4987,21.5227,22400.0
2005-03-17 12:30:00,26.83,26.96,26.83,26.96,19400.0,21.5227,21.627,21.5227,21.627,19400.0
2005-03-17 13:00:00,26.96,27.06,26.94,27.06,31800.0,21.627,21.7072,21.611,21.7072,31800.0
2005-03-17 13:30:00,27.07,27.13,27.0,27.0,41300.0,21.7153,21.7634,21.6591,21.6591,41300.0
2005-03-17 14:00:00,26.99,27.04,26.87,27.03,31300.0,21.6511,21.6912,21.5548,21.6832,31300.0
2005-03-17 14:30:00,27.04,27.04,26.97,26.97,141400.0,21.6912,21.6912,21.635,21.635,141400.0
2005-03-17 15:00:00,26.97,27.03,26.93,26.99,37600.0,21.635,21.6832,21.6029,21.6511,37600.0
2005-03-17 15:30:00,26.99,27.05,26.97,26.99,133700.0,21.6511,21.6992,21.635,21.6511,133700.0
2005-03-18 09:30:00,27.19,27.45,27.09,27.23,185300.0,21.8115,22.0201,21.7313,21.8436,185300.0
2005-03-18 10:00:00,27.25,27.42,27.22,27.35,67900.0,21.8596,21.996,21.8356,21.9399,67900.0
2005-03-18 10:30:00,27.37,27.41,27.13,27.16,48600.0,21.9559,21.988,21.7634,21.7874,48600.0
2005-03-18 11:00:00,27.15,27.29,27.11,27.13,37900.0,21.7794,21.8917,21.7473,21.7634,37900.0
2005-03-18 11:30:00,27.13,27.18,27.07,27.12,41300.0,21.7634,21.8035,21.7153,21.7554,41300.0
2005-03-18 12:00:00,27.12,27.29,27.12,27.27,79700.0,21.7554,21.8917,21.7554,21.8757,79700.0
2005-03-18 12:30:00,27.27,27.27,27.19,27.21,32100.0,21.8757,21.8757,21.8115,21.8276,32100.0
2005-03-18 13:00:00,27.21,27.29,27.2,27.22,130300.0,21.8276,21.8917,21.8195,21.8356,130300.0
2005-03-18 13:30:00,27.21,27.22,26.93,26.99,58400.0,21.8276,21.8356,21.6029,21.6511,58400.0
2005-03-18 14:00:00,26.99,26.99,26.91,26.92,30400.0,21.6511,21.6511,21.5869,21.5949,30400.0
2005-03-18 14:30:00,26.92,27.02,26.92,27.01,44400.0,21.5949,21.6751,21.5949,21.6671,44400.0
2005-03-18 15:00:00,27.01,27.12,26.95,26.95,171600.0,21.6671,21.7554,21.619,21.619,171600.0
2005-03-18 15:30:00,26.96,27.06,26.91,26.95,150400.0,21.627,21.7072,21.5869,21.619,150400.0
2005-03-21 09:30:00,26.97,27.22,26.79,26.82,57000.0,21.635,21.8356,21.4906,21.5147,57000.0
2005-03-21 10:00:00,26.82,26.93,26.73,26.74,48500.0,21.5147,21.6029,21.4425,21.4505,48500.0
2005-03-21 10:30:00,26.74,26.82,26.66,26.77,45500.0,21.4505,21.5147,21.3864,21.4746,45500.0
2005-03-21 11:00:00,26.78,26.82,26.57,26.57,43600.0,21.4826,21.5147,21.3142,21.3142,43600.0
2005-03-21 11:30:00,26.56,26.61,26.42,26.52,76800.0,21.3061,21.3462,21.1938,21.274,76800.0
2005-03-21 12:00:00,26.52,26.72,26.5,26.7,57600.0,21.274,21.4345,21.258,21.4184,57600.0
2005-03-21 12:30:00,26.7,26.71,26.54,26.54,26500.0,21.4184,21.4265,21.2901,21.2901,26500.0
2005-03-21 13:00:00,26.53,26.6,26.48,26.52,34700.0,21.2821,21.3382,21.242,21.274,34700.0
2005-03-21 13:30:00,26.52,26.55,26.42,26.43,68900.0,21.274,21.2981,21.1938,21.2019,68900.0
2005-03-21 14:00:00,26.43,26.48,26.36,26.4,57600.0,21.2019,21.242,21.1457,21.1778,57600.0
2005-03-21 14:30:00,26.4,26.47,26.39,26.45,59200.0,21.1778,21.2339,21.1698,21.2179,59200.0
2005-03-21 15:00:00,26.45,26.6,26.4,26.59,78400.0,21.2179,21.3382,21.1778,21.3302,78400.0
2005-03-21 15:30:00,26.59,26.59,26.38,26.46,105200.0,21.3302,21.3302,21.1617,21.2259,105200.0
2005-03-22 09:30:00,26.5,26.79,26.46,26.49,48400.0,21.258,21.4906,21.2259,21.25,48400.0
2005-03-22 10:00:00,26.51,26.72,26.5,26.71,68900.0,21.266,21.4345,21.258,21.4265,68900.0
2005-03-22 10:30:00,26.69,26.7,26.61,26.61,40500.0,21.4104,21.4184,21.3462,21.3462,40500.0
2005-03-22 11:00:00,26.6,26.7,26.54,26.67,63800.0,21.3382,21.4184,21.2901,21.3944,63800.0
2005-03-22 11:30:00,26.69,26.7,26.61,26.66,33800.0,21.4104,21.4184,21.3462,21.3864,33800.0
2005-03-22 12:00:00,26.67,26.69,26.64,26.66,41400.0,21.3944,21.4104,21.3703,21.3864,41400.0
2005-03-22 12:30:00,26.65,26.66,26.57,26.58,16400.0,21.3783,21.3864,21.3142,21.3222,16400.0
2005-03-22 13:00:00,26.59,26.69,26.59,26.69,36900.0,21.3302,21.4104,21.3302,21.4104,36900.0
2005-03-22 13:30:00,26.69,26.71,26.63,26.71,69400.0,21.4104,21.4265,21.3623,21.4265,69400.0
2005-03-22 14:00:00,26.72,26.87,26.68,26.72,88200.0,21.4345,21.5548,21.4024,21.4345,88200.0
2005-03-22 14:30:00,26.73,26.83,26.55,26.6,103000.0,21.4425,21.5227,21.2981,21.3382,103000.0
2005-03-22 15:00:00,26.6,26.66,26.42,26.45,125600.0,21.3382,21.3864,21.1938,21.2179,125600.0
2005-03-22 15:30:00,26.44,26.44,26.09,26.17,171300.0,21.2099,21.2099,20.9291,20.9933,171300.0
2005-03-23 09:30:00,26.1,26.14,25.69,25.77,123400.0,20.9371,20.9692,20.6082,20.6724,123400.0
2005-03-23 10:00:00,25.76,25.85,25.5,25.58,176600.0,20.6644,20.7366,20.4558,20.52,176600.0
2005-03-23 10:30:00,25.63,25.64,25.2,25.25,133100.0,20.5601,20.5681,20.2152,20.2553,133100.0
2005-03-23 11:00:00,25.25,25.75,24.95,25.66,237400.0,20.2553,20.6564,20.0146,20.5842,237400.0
2005-03-23 11:30:00,25.66,25.72,25.58,25.6,64200.0,20.5842,20.6323,20.52,20.536,64200.0
2005-03-23 12:00:00,25.61,25.72,25.6,25.72,66400.0,20.5441,20.6323,20.536,20.6323,66400.0
2005-03-23 12:30:00,25.72,25.75,25.71,25.74,42600.0,20.6323,20.6564,20.6243,20.6483,42600.0
2005-03-23 13:00:00,25.74,25.77,25.68,25.68,38200.0,20.6483,20.6724,20.6002,20.6002,38200.0
2005-03-23 13:30:00,25.68,25.72,25.67,25.72,36900.0,20.6002,20.6323,20.5922,20.6323,36900.0
2005-03-23 14:00:00,25.71,25.85,25.71,25.74,71700.0,20.6243,20.7366,20.6243,20.6483,71700.0
2005-03-23 14:30:00,25.74,25.74,25.56,25.6,38200.0,20.6483,20.6483,20.5039,20.536,38200.0
2005-03-23 15:00:00,25.6,25.64,25.5,25.55,99200.0,20.536,20.5681,20.4558,20.4959,99200.0
2005-03-23 15:30:00,25.55,25.63,25.49,25.52,127200.0,20.4959,20.5601,20.4478,20.4719,127200.0
2005-03-24 09:30:00,25.61,26.11,25.6,25.98,84000.0,20.5441,20.9452,20.536,20.8409,84000.0
2005-03-24 10:00:00,25.98,26.08,25.82,25.87,107600.0,20.8409,20.9211,20.7125,20.7526,107600.0
2005-03-24 10:30:00,25.89,25.9,25.75,25.86,67000.0,20.7687,20.7767,20.6564,20.7446,67000.0
2005-03-24 11:00:00,25.86,25.86,25.67,25.74,63900.0,20.7446,20.7446,20.5922,20.6483,63900.0
2005-03-24 11:30:00,25.74,25.75,25.68,25.72,57800.0,20.6483,20.6564,20.6002,20.6323,57800.0
2005-03-24 12:00:00,25.73,25.77,25.7,25.7,40300.0,20.6403,20.6724,20.6163,20.6163,40300.0
2005-03-24 12:30:00,25.7,25.78,25.63,25.77,39300.0,20.6163,20.6804,20.5601,20.6724,39300.0
2005-03-24 13:00:00,25.76,25.78,25.75,25.76,37300.0,20.6644,20.6804,20.6564,20.6644,37300.0
2005-03-24 13:30:00,25.76,25.78,25.74,25.76,39600.0,20.6644,20.6804,20.6483,20.6644,39600.0
2005-03-24 14:00:00,25.76,25.81,25.73,25.78,48000.0,20.6644,20.7045,20.6403,20.6804,48000.0
2005-03-24 14:30:00,25.78,25.82,25.75,25.8,54400.0,20.6804,20.7125,20.6564,20.6965,54400.0
2005-03-24 15:00:00,25.8,25.93,25.72,25.9,107100.0,20.6965,20.8008,20.6323,20.7767,107100.0
2005-03-24 15:30:00,25.9,25.9,25.73,25.76,128500.0,20.7767,20.7767,20.6403,20.6644,128500.0
2005-03-28 09:30:00,25.77,25.95,25.62,25.72,52300.0,20.6724,20.8168,20.5521,20.6323,52300.0
2005-03-28 10:00:00,25.71,25.79,25.64,25.76,82400.0,20.6243,20.6885,20.5681,20.6644,82400.0
2005-03-28 10:30:00,25.75,25.87,25.67,25.77,55400.0,20.6564,20.7526,20.5922,20.6724,55400.0
2005-03-28 11:00:00,25.76,25.77,25.74,25.76,49000.0,20.6644,20.6724,20.6483,20.6644,49000.0
2005-03-28 11:30:00,25.76,25.77,25.62,25.72,76000.0,20.6644,20.6724,20.5521,20.6323,76000.0
2005-03-28 12:00:00,25.72,25.74,25.6,25.69,35300.0,20.6323,20.6483,20.536,20.6082,35300.0
2005-03-28 12:30:00,25.69,25.74,25.61,25.62,23300.0,20.6082,20.6483,20.5441,20.5521,23300.0
2005-03-28 13:00:00,25.62,25.63,25.58,25.58,20200.0,20.5521,20.5601,20.52,20.52,20200.0
2005-03-28 13:30:00,25.57,25.7,25.56,25.65,61100.0,20.512,20.6163,20.5039,20.5761,61100.0
2005-03-28 14:00:00,25.64,25.66,25.62,25.66,31800.0,20.5681,20.5842,20.5521,20.5842,31800.0
2005-03-28 14:30:00,25.66,25.69,25.64,25.66,47700.0,20.5842,20.6082,20.5681,20.5842,47700.0
2005-03-28 15:00:00,25.65,25.68,25.54,25.56,75300.0,20.5761,20.6002,20.4879,20.5039,75300.0
2005-03-28 15:30:00,25.58,25.59,25.5,25.5,99900.0,20.52,20.528,20.4558,20.4558,99900.0
2005-03-29 09:30:00,25.44,25.61,25.33,25.46,74000.0,20.4077,20.5441,20.3194,20.4237,74000.0
2005-03-29 10:00:00,25.45,25.52,25.32,25.32,90900.0,20.4157,20.4719,20.3114,20.3114,90900.0
2005-03-29 10:30:00,25.34,25.57,25.31,25.55,114000.0,20.3275,20.512,20.3034,20.4959,114000.0
2005-03-29 11:00:00,25.56,25.59,25.41,25.41,83900.0,20.5039,20.528,20.3836,20.3836,83900.0
2005-03-29 11:30:00,25.42,25.42,25.36,25.41,24300.0,20.3916,20.3916,20.3435,20.3836,24300.0
2005-03-29 12:00:00,25.39,25.41,25.3,25.3,48100.0,20.3676,20.3836,20.2954,20.2954,48100.0
2005-03-29 12:30:00,25.32,25.33,25.24,25.32,31900.0,20.3114,20.3194,20.2472,20.3114,31900.0
2005-03-29 13:00:00,25.32,25.32,25.1,25.12,66100.0,20.3114,20.3114,20.1349,20.151,66100.0
2005-03-29 13:30:00,25.13,25.16,24.98,24.99,63900.0,20.159,20.1831,20.0387,20.0467,63900.0
2005-03-29 14:00:00,24.99,24.99,24.77,24.87,263100.0,20.0467,20.0467,19.8702,19.9504,263100.0
2005-03-29 14:30:00,24.87,24.91,24.86,24.86,65700.0,19.9504,19.9825,19.9424,19.9424,65700.0
2005-03-29 15:00:00,24.85,24.85,24.31,24.31,340800.0,19.9344,19.9344,19.5012,19.5012,340800.0
2005-03-29 15:30:00,24.33,24.6,24.33,24.48,288900.0,19.5173,19.7338,19.5173,19.6376,288900.0
2005-03-30 09:30:00,24.72,25.27,24.72,25.26,121600.0,19.8301,20.2713,19.8301,20.2633,121600.0
2005-03-30 10:00:00,25.26,25.38,25.21,25.23,65700.0,20.2633,20.3596,20.2232,20.2392,65700.0
2005-03-30 10:30:00,25.26,25.37,25.21,25.26,160300.0,20.2633,20.3515,20.2232,20.2633,160300.0
2005-03-30 11:00:00,25.24,25.26,24.87,24.89,139200.0,20.2472,20.2633,19.9504,19.9665,139200.0
2005-03-30 11:30:00,24.89,24.9,24.75,24.86,107700.0,19.9665,19.9745,19.8542,19.9424,107700.0
2005-03-30 12:00:00,24.87,25.09,24.87,25.09,76900.0,19.9504,20.1269,19.9504,20.1269,76900.0
2005-03-30 12:30:00,25.1,25.1,24.99,25.05,94900.0,20.1349,20.1349,20.0467,20.0948,94900.0
2005-03-30 13:00:00,25.06,25.06,24.99,25.0,113000.0,20.1029,20.1029,20.0467,20.0547,113000.0
2005-03-30 13:30:00,25.0,25.11,24.89,24.96,63200.0,20.0547,20.143,19.9665,20.0226,63200.0
2005-03-30 14:00:00,24.96,25.09,24.96,24.99,160200.0,20.0226,20.1269,20.0226,20.0467,160200.0
2005-03-30 14:30:00,24.99,25.07,24.95,25.05,117600.0,20.0467,20.1109,20.0146,20.0948,117600.0
2005-03-30 15:00:00,25.05,25.19,25.05,25.18,97500.0,20.0948,20.2071,20.0948,20.1991,97500.0
2005-03-30 15:30:00,25.19,25.41,25.15,25.29,208200.0,20.2071,20.3836,20.175,20.2874,208200.0
2005-03-31 09:30:00,25.3,25.59,25.11,25.5,99600.0,20.2954,20.528,20.143,20.4558,99600.0
2005-03-31 10:00:00,25.5,25.52,25.36,25.51,75600.0,20.4558,20.4719,20.3435,20.4638,75600.0
2005-03-31 10:30:00,25.52,25.55,25.39,25.48,88100.0,20.4719,20.4959,20.3676,20.4398,88100.0
2005-03-31 11:00:00,25.48,25.5,25.43,25.46,55800.0,20.4398,20.4558,20.3997,20.4237,55800.0
2005-03-31 11:30:00,25.46,25.49,25.37,25.4,69200.0,20.4237,20.4478,20.3515,20.3756,69200.0
2005-03-31 12:00:00,25.39,25.42,25.27,25.28,54300.0,20.3676,20.3916,20.2713,20.2793,54300.0
2005-03-31 12:30:00,25.27,25.28,25.18,25.26,60700.0,20.2713,20.2793,20.1991,20.2633,60700.0
2005-03-31 13:00:00,25.26,25.28,25.21,25.26,42300.0,20.2633,20.2793,20.2232,20.2633,42300.0
2005-03-31 13:30:00,25.27,25.27,25.09,25.15,71800.0,20.2713,20.2713,20.1269,20.175,71800.0
2005-03-31 14:00:00,25.15,25.17,25.11,25.15,75400.0,20.175,20.1911,20.143,20.175,75400.0
2005-03-31 14:30:00,25.15,25.26,25.12,25.2,123200.0,20.175,20.2633,20.151,20.2152,123200.0
2005-03-31 15:00:00,25.21,25.26,25.18,25.22,107600.0,20.2232,20.2633,20.1991,20.2312,107600.0
2005-03-31 15:30:00,25.22,25.22,25.05,25.17,177500.0,20.2312,20.2312,20.0948,20.1911,177500.0
2005-04-01 09:30:00,25.5,25.87,25.4,25.78,129300.0,20.4558,20.7526,20.3756,20.6804,129300.0
2005-04-01 10:00:00,25.79,25.82,25.53,25.58,135400.0,20.6885,20.7125,20.4799,20.52,135400.0
2005-04-01 10:30:00,25.58,25.69,25.49,25.51,54600.0,20.52,20.6082,20.4478,20.4638,54600.0
2005-04-01 11:00:00,25.5,25.56,25.4,25.56,67100.0,20.4558,20.5039,20.3756,20.5039,67100.0
2005-04-01 11:30:00,25.57,25.6,25.48,25.48,31700.0,20.512,20.536,20.4398,20.4398,31700.0
2005-04-01 12:00:00,25.48,25.48,25.26,25.28,53600.0,20.4398,20.4398,20.2633,20.2793,53600.0
2005-04-01 12:30:00,25.28,25.42,25.27,25.3,43600.0,20.2793,20.3916,20.2713,20.2954,43600.0
2005-04-01 13:00:00,25.3,25.47,25.3,25.46,30400.0,20.2954,20.4317,20.2954,20.4237,30400.0
2005-04-01 13:30:00,25.46,25.52,25.36,25.4,36600.0,20.4237,20.4719,20.3435,20.3756,36600.0
2005-04-01 14:00:00,25.43,25.47,25.32,25.37,34000.0,20.3997,20.4317,20.3114,20.3515,34000.0
2005-04-01 14:30:00,25.36,25.39,25.3,25.33,33700.0,20.3435,20.3676,20.2954,20.3194,33700.0
2005-04-01 15:00:00,25.31,25.49,25.25,25.37,66600.0,20.3034,20.4478,20.2553,20.3515,66600.0
2005-04-01 15:30:00,25.37,25.43,25.28,25.3,119700.0,20.3515,20.3997,20.2793,20.2954,119700.0
2005-04-04 09:30:00,25.3,25.3,25.08,25.19,62000.0,20.2954,20.2954,20.1189,20.2071,62000.0
2005-04-04 10:00:00,25.19,25.22,24.98,25.09,65100.0,20.2071,20.2312,20.0387,20.1269,65100.0
2005-04-04 10:30:00,25.07,25.08,24.79,24.82,142700.0,20.1109,20.1189,19.8863,19.9103,142700.0
2005-04-04 11:00:00,24.82,24.85,24.66,24.71,86500.0,19.9103,19.9344,19.782,19.8221,86500.0
2005-04-04 11:30:00,24.73,24.93,24.71,24.88,73400.0,19.8381,19.9986,19.8221,19.9585,73400.0
2005-04-04 12:00:00,24.89,24.89,24.68,24.74,58000.0,19.9665,19.9665,19.798,19.8462,58000.0
2005-04-04 12:30:00,24.74,24.91,24.74,24.81,37600.0,19.8462,19.9825,19.8462,19.9023,37600.0
2005-04-04 13:00:00,24.82,24.82,24.76,24.8,38200.0,19.9103,19.9103,19.8622,19.8943,38200.0
2005-04-04 13:30:00,24.8,24.93,24.79,24.89,70300.0,19.8943,19.9986,19.8863,19.9665,70300.0
2005-04-04 14:00:00,24.89,24.91,24.87,24.88,82000.0,19.9665,19.9825,19.9504,19.9585,82000.0
2005-04-04 14:30:00,24.88,24.9,24.81,24.88,98800.0,19.9585,19.9745,19.9023,19.9585,98800.0
2005-04-04 15:00:00,24.86,24.9,24.77,24.83,116600.0,19.9424,19.9745,19.8702,19.9183,116600.0
2005-04-04 15:30:00,24.82,24.88,24.79,24.83,222700.0,19.9103,19.9585,19.8863,19.9183,222700.0
2005-04-05 09:30:00,24.9,24.99,24.75,24.97,81400.0,19.9745,20.0467,19.8542,20.0307,81400.0
2005-04-05 10:00:00,24.97,24.99,24.56,24.67,156700.0,20.0307,20.0467,19.7018,19.79,156700.0
2005-04-05 10:30:00,24.67,24.87,24.59,24.83,68200.0,19.79,19.9504,19.7258,19.9183,68200.0
2005-04-05 11:00:00,24.83,24.85,24.69,24.78,29200.0,19.9183,19.9344,19.806,19.8782,29200.0
2005-04-05 11:30:00,24.77,24.77,24.62,24.62,55100.0,19.8702,19.8702,19.7499,19.7499,55100.0
2005-04-05 12:00:00,24.62,24.7,24.54,24.7,81300.0,19.7499,19.8141,19.6857,19.8141,81300.0
2005-04-05 12:30:00,24.7,24.77,24.69,24.74,46100.0,19.8141,19.8702,19.806,19.8462,46100.0
2005-04-05 13:00:00,24.75,24.78,24.68,24.74,58000.0,19.8542,19.8782,19.798,19.8462,58000.0
2005-04-05 13:30:00,24.76,24.79,24.72,24.77,49500.0,19.8622,19.8863,19.8301,19.8702,49500.0
2005-04-05 14:00:00,24.77,24.81,24.57,24.74,80400.0,19.8702,19.9023,19.7098,19.8462,80400.0
2005-04-05 14:30:00,24.74,24.82,24.72,24.74,50700.0,19.8462,19.9103,19.8301,19.8462,50700.0
2005-04-05 15:00:00,24.74,24.83,24.73,24.81,58000.0,19.8462,19.9183,19.8381,19.9023,58000.0
2005-04-05 15:30:00,24.82,24.89,24.7,24.73,137600.0,19.9103,19.9665,19.8141,19.8381,137600.0
2005-04-06 09:30:00,24.8,24.94,24.72,24.93,80200.0,19.8943,20.0066,19.8301,19.9986,80200.0
2005-04-06 10:00:00,24.94,24.94,24.85,24.88,87300.0,20.0066,20.0066,19.9344,19.9585,87300.0
2005-04-06 10:30:00,24.87,24.92,24.78,24.88,68700.0,19.9504,19.9905,19.8782,19.9585,68700.0
2005-04-06 11:00:00,24.89,24.96,24.84,24.96,169300.0,19.9665,20.0226,19.9264,20.0226,169300.0
2005-04-06 11:30:00,24.96,24.96,24.72,24.74,67000.0,20.0226,20.0226,19.8301,19.8462,67000.0
2005-04-06 12:00:00,24.74,24.79,24.68,24.69,46500.0,19.8462,19.8863,19.798,19.806,46500.0
2005-04-06 12:30:00,24.68,24.81,24.68,24.74,34100.0,19.798,19.9023,19.798,19.8462,34100.0
2005-04-06 13:00:00,24.76,24.77,24.62,24.66,54300.0,19.8622,19.8702,19.7499,19.782,54300.0
2005-04-06 13:30:00,24.66,24.68,24.57,24.64,40200.0,19.782,19.798,19.7098,19.7659,40200.0
2005-04-06 14:00:00,24.64,24.76,24.64,24.71,69700.0,19.7659,19.8622,19.7659,19.8221,69700.0
2005-04-06 14:30:00,24.73,24.74,24.63,24.64,72300.0,19.8381,19.8462,19.7579,19.7659,72300.0
2005-04-06 15:00:00,24.63,24.69,24.52,24.55,224200.0,19.7579,19.806,19.6697,19.6937,224200.0
2005-04-06 15:30:00,24.55,24.91,24.52,24.81,229900.0,19.6937,19.9825,19.6697,19.9023,229900.0
2005-04-07 09:30:00,24.81,25.1,24.73,25.03,37200.0,19.9023,20.1349,19.8381,20.0788,37200.0
2005-04-07 10:00:00,25.02,25.03,24.91,24.91,55700.0,20.0708,20.0788,19.9825,19.9825,55700.0
2005-04-07 10:30:00,24.92,25.09,24.92,25.07,66800.0,19.9905,20.1269,19.9905,20.1109,66800.0
2005-04-07 11:00:00,25.07,25.16,25.04,25.07,53300.0,20.1109,20.1831,20.0868,20.1109,53300.0
2005-04-07 11:30:00,25.08,25.09,25.04,25.08,50500.0,20.1189,20.1269,20.0868,20.1189,50500.0
2005-04-07 12:00:00,25.09,25.11,25.01,25.09,47600.0,20.1269,20.143,20.0627,20.1269,47600.0
2005-04-07 12:30:00,25.1,25.31,25.1,25.31,52900.0,20.1349,20.3034,20.1349,20.3034,52900.0
2005-04-07 13:00:00,25.31,25.31,25.16,25.26,64700.0,20.3034,20.3034,20.1831,20.2633,64700.0
2005-04-07 13:30:00,25.26,25.31,25.15,25.27,64000.0,20.2633,20.3034,20.175,20.2713,64000.0
2005-04-07 14:00:00,25.28,25.4,25.28,25.3,65600.0,20.2793,20.3756,20.2793,20.2954,65600.0
2005-04-07 14:30:00,25.29,25.42,25.29,25.39,76300.0,20.2874,20.3916,20.2874,20.3676,76300.0
2005-04-07 15:00:00,25.39,25.44,25.33,25.41,89200.0,20.3676,20.4077,20.3194,20.3836,89200.0
2005-04-07 15:30:00,25.4,25.44,25.25,25.36,125500.0,20.3756,20.4077,20.2553,20.3435,125500.0
2005-04-08 09:30:00,25.4,25.45,25.25,25.32,78100.0,20.3756,20.4157,20.2553,20.3114,78100.0
2005-04-08 10:00:00,25.33,25.39,25.01,25.02,44300.0,20.3194,20.3676,20.0627,20.0708,44300.0
2005-04-08 10:30:00,25.01,25.02,24.94,24.98,86900.0,20.0627,20.0708,20.0066,20.0387,86900.0
2005-04-08 11:00:00,24.98,24.98,24.79,24.81,69000.0,20.0387,20.0387,19.8863,19.9023,69000.0
2005-04-08 11:30:00,24.79,24.83,24.57,24.66,102200.0,19.8863,19.9183,19.7098,19.782,102200.0
2005-04-08 12:00:00,24.7,24.74,24.64,24.73,27800.0,19.8141,19.8462,19.7659,19.8381,27800.0
2005-04-08 12:30:00,24.73,24.78,24.66,24.67,22200.0,19.8381,19.8782,19.782,19.79,22200.0
2005-04-08 13:00:00,24.65,24.71,24.64,24.69,41400.0,19.774,19.8221,19.7659,19.806,41400.0
2005-04-08 13:30:00,24.68,24.77,24.64,24.75,31000.0,19.798,19.8702,19.7659,19.8542,31000.0
2005-04-08 14:00:00,24.75,24.76,24.57,24.57,39600.0,19.8542,19.8622,19.7098,19.7098,39600.0
2005-04-08 14:30:00,24.57,24.63,24.56,24.61,42100.0,19.7098,19.7579,19.7018,19.7419,42100.0
2005-04-08 15:00:00,24.61,24.63,24.35,24.42,127200.0,19.7419,19.7579,19.5333,19.5895,127200.0
2005-04-08 15:30:00,24.41,24.48,24.31,24.31,194400.0,19.5814,19.6376,19.5012,19.5012,194400.0
2005-04-11 09:30:00,24.59,24.65,24.18,24.18,123100.0,19.7258,19.774,19.3969,19.3969,123100.0
2005-04-11 10:00:00,24.19,24.27,23.85,24.1,106300.0,19.4049,19.4691,19.1322,19.3328,106300.0
2005-04-11 10:30:00,24.1,24.16,24.06,24.09,58800.0,19.3328,19.3809,19.3007,19.3247,58800.0
2005-04-11 11:00:00,24.09,24.14,24.04,24.06,142400.0,19.3247,19.3648,19.2846,19.3007,142400.0
2005-04-11 11:30:00,24.07,24.21,24.05,24.17,103000.0,19.3087,19.421,19.2926,19.3889,103000.0
2005-04-11 12:00:00,24.17,24.21,24.17,24.19,30400.0,19.3889,19.421,19.3889,19.4049,30400.0
2005-04-11 12:30:00,24.2,24.29,24.19,24.27,109600.0,19.413,19.4852,19.4049,19.4691,109600.0
2005-04-11 13:00:00,24.28,24.29,24.16,24.17,35100.0,19.4771,19.4852,19.3809,19.3889,35100.0
2005-04-11 13:30:00,24.18,24.2,24.11,24.13,61800.0,19.3969,19.413,19.3408,19.3568,61800.0
2005-04-11 14:00:00,24.13,24.22,24.13,24.16,57800.0,19.3568,19.429,19.3568,19.3809,57800.0
2005-04-11 14:30:00,24.16,24.31,24.16,24.28,168900.0,19.3809,19.5012,19.3809,19.4771,168900.0
2005-04-11 15:00:00,24.28,24.29,24.2,24.24,97100.0,19.4771,19.4852,19.413,19.4451,97100.0
2005-04-11 15:30:00,24.24,24.27,24.12,24.21,172200.0,19.4451,19.4691,19.3488,19.421,172200.0
2005-04-12 09:30:00,24.0,24.11,23.93,23.97,71000.0,19.2525,19.3408,19.1964,19.2285,71000.0
2005-04-12 10:00:00,23.95,23.95,23.59,23.73,141300.0,19.2124,19.2124,18.9236,19.0359,141300.0
2005-04-12 10:30:00,23.71,23.72,23.49,23.51,142100.0,19.0199,19.0279,18.8434,18.8595,142100.0
2005-04-12 11:00:00,23.52,23.67,23.5,23.67,97000.0,18.8675,18.9878,18.8514,18.9878,97000.0
2005-04-12 11:30:00,23.68,23.75,23.65,23.67,25800.0,18.9958,19.052,18.9718,18.9878,25800.0
2005-04-12 12:00:00,23.67,23.7,23.66,23.7,15900.0,18.9878,19.0119,18.9798,19.0119,15900.0
2005-04-12 12:30:00,23.7,23.73,23.63,23.69,32200.0,19.0119,19.0359,18.9557,19.0039,32200.0
2005-04-12 13:00:00,23.68,23.73,23.68,23.72,15800.0,18.9958,19.0359,18.9958,19.0279,15800.0
2005-04-12 13:30:00,23.71,23.72,23.68,23.69,22100.0,19.0199,19.0279,18.9958,19.0039,22100.0
2005-04-12 14:00:00,23.68,23.86,23.61,23.85,128800.0,18.9958,19.1402,18.9397,19.1322,128800.0
2005-04-12 14:30:00,23.85,24.03,23.82,24.0,81300.0,19.1322,19.2766,19.1081,19.2525,81300.0
2005-04-12 15:00:00,23.99,24.08,23.94,23.97,105100.0,19.2445,19.3167,19.2044,19.2285,105100.0
2005-04-12 15:30:00,23.96,24.07,23.96,24.0,197700.0,19.2204,19.3087,19.2204,19.2525,197700.0
2005-04-13 09:30:00,22.1,23.55,22.06,23.35,546300.0,17.7284,18.8915,17.6963,18.7311,546300.0
2005-04-13 10:00:00,23.35,23.62,23.07,23.1,296500.0,18.7311,18.9477,18.5065,18.5306,296500.0
2005-04-13 10:30:00,23.09,23.26,23.0,23.25,281900.0,18.5225,18.6589,18.4503,18.6509,281900.0
2005-04-13 11:00:00,23.25,23.25,23.05,23.13,153600.0,18.6509,18.6509,18.4905,18.5546,153600.0
2005-04-13 11:30:00,23.13,23.32,23.08,23.25,141100.0,18.5546,18.707,18.5145,18.6509,141100.0
2005-04-13 12:00:00,23.25,23.29,23.05,23.2,126200.0,18.6509,18.683,18.4905,18.6108,126200.0
2005-04-13 12:30:00,23.2,23.27,23.13,23.17,83000.0,18.6108,18.6669,18.5546,18.5867,83000.0
2005-04-13 13:00:00,23.17,23.23,23.06,23.07,107400.0,18.5867,18.6348,18.4985,18.5065,107400.0
2005-04-13 13:30:00,23.04,23.15,23.01,23.04,88800.0,18.4824,18.5707,18.4584,18.4824,88800.0
2005-04-13 14:00:00,23.05,23.12,23.04,23.05,98500.0,18.4905,18.5466,18.4824,18.4905,98500.0
2005-04-13 14:30:00,23.05,23.07,23.01,23.02,159100.0,18.4905,18.5065,18.4584,18.4664,159100.0
2005-04-13 15:00:00,23.02,23.02,22.73,22.73,358400.0,18.4664,18.4664,18.2338,18.2338,358400.0
2005-04-13 15:30:00,22.74,22.99,22.65,22.95,365700.0,18.2418,18.4423,18.1696,18.4102,365700.0
2005-04-14 09:30:00,23.2,23.52,22.97,23.5,260100.0,18.6108,18.8675,18.4263,18.8514,260100.0
2005-04-14 10:00:00,23.5,23.7,23.48,23.55,299500.0,18.8514,19.0119,18.8354,18.8915,299500.0
2005-04-14 10:30:00,23.53,23.72,23.52,23.61,160500.0,18.8755,19.0279,18.8675,18.9397,160500.0
2005-04-14 11:00:00,23.61,23.62,23.45,23.51,99200.0,18.9397,18.9477,18.8113,18.8595,99200.0
2005-04-14 11:30:00,23.51,23.51,23.16,23.2,108100.0,18.8595,18.8595,18.5787,18.6108,108100.0
2005-04-14 12:00:00,23.19,23.3,23.17,23.18,129900.0,18.6028,18.691,18.5867,18.5947,129900.0
2005-04-14 12:30:00,23.2,23.2,23.06,23.1,180500.0,18.6108,18.6108,18.4985,18.5306,180500.0
2005-04-14 13:00:00,23.07,23.1,22.96,23.04,151100.0,18.5065,18.5306,18.4183,18.4824,151100.0
2005-04-14 13:30:00,23.04,23.07,22.83,22.97,136400.0,18.4824,18.5065,18.314,18.4263,136400.0
2005-04-14 14:00:00,22.98,23.25,22.91,23.02,120400.0,18.4343,18.6509,18.3781,18.4664,120400.0
2005-04-14 14:30:00,23.02,23.13,23.0,23.08,72200.0,18.4664,18.5546,18.4503,18.5145,72200.0
2005-04-14 15:00:00,23.08,23.08,22.91,22.96,201300.0,18.5145,18.5145,18.3781,18.4183,201300.0
2005-04-14 15:30:00,22.97,23.01,22.88,22.91,226600.0,18.4263,18.4584,18.3541,18.3781,226600.0
2005-04-15 09:30:00,23.5,23.7,23.42,23.59,456500.0,18.8514,19.0119,18.7873,18.9236,456500.0
2005-04-15 10:00:00,23.56,23.9,23.55,23.87,186400.0,18.8996,19.1723,18.8915,19.1482,186400.0
2005-04-15 10:30:00,23.88,24.0,23.38,23.48,157800.0,19.1563,19.2525,18.7552,18.8354,157800.0
2005-04-15 11:00:00,23.46,23.46,23.12,23.14,120000.0,18.8194,18.8194,18.5466,18.5626,120000.0
2005-04-15 11:30:00,23.13,23.28,23.0,23.19,112600.0,18.5546,18.675,18.4503,18.6028,112600.0
2005-04-15 12:00:00,23.21,23.27,23.04,23.04,69000.0,18.6188,18.6669,18.4824,18.4824,69000.0
2005-04-15 12:30:00,23.04,23.18,22.8,22.8,93500.0,18.4824,18.5947,18.2899,18.2899,93500.0
2005-04-15 13:00:00,22.8,23.08,22.8,23.08,128600.0,18.2899,18.5145,18.2899,18.5145,128600.0
2005-04-15 13:30:00,23.07,23.08,23.0,23.0,88500.0,18.5065,18.5145,18.4503,18.4503,88500.0
2005-04-15 14:00:00,23.0,23.25,23.0,23.23,109200.0,18.4503,18.6509,18.4503,18.6348,109200.0
2005-04-15 14:30:00,23.23,23.3,23.1,23.13,189500.0,18.6348,18.691,18.5306,18.5546,189500.0
2005-04-15 15:00:00,23.14,23.21,23.04,23.1,266000.0,18.5626,18.6188,18.4824,18.5306,266000.0
2005-04-15 15:30:00,23.09,23.11,22.78,22.84,573500.0,18.5225,18.5386,18.2739,18.322,573500.0
2005-04-18 09:30:00,22.76,23.46,22.76,23.42,256900.0,18.2578,18.8194,18.2578,18.7873,256900.0
2005-04-18 10:00:00,23.41,23.6,23.36,23.56,154500.0,18.7792,18.9317,18.7391,18.8996,154500.0
2005-04-18 10:30:00,23.56,23.62,23.54,23.61,139300.0,18.8996,18.9477,18.8835,18.9397,139300.0
2005-04-18 11:00:00,23.62,23.72,23.5,23.54,139300.0,18.9477,19.0279,18.8514,18.8835,139300.0
2005-04-18 11:30:00,23.54,23.65,23.48,23.56,132600.0,18.8835,18.9718,18.8354,18.8996,132600.0
2005-04-18 12:00:00,23.56,23.57,23.5,23.53,164500.0,18.8996,18.9076,18.8514,18.8755,164500.0
2005-04-18 12:30:00,23.52,23.63,23.48,23.61,125600.0,18.8675,18.9557,18.8354,18.9397,125600.0
2005-04-18 13:00:00,23.62,23.71,23.59,23.64,118000.0,18.9477,19.0199,18.9236,18.9637,118000.0
2005-04-18 13:30:00,23.64,23.71,23.6,23.66,102500.0,18.9637,19.0199,18.9317,18.9798,102500.0
2005-04-18 14:00:00,23.65,23.72,23.55,23.58,114500.0,18.9718,19.0279,18.8915,18.9156,114500.0
2005-04-18 14:30:00,23.58,23.59,23.49,23.59,91100.0,18.9156,18.9236,18.8434,18.9236,91100.0
2005-04-18 15:00:00,23.59,23.74,23.59,23.71,168200.0,18.9236,19.044,18.9236,19.0199,168200.0
2005-04-18 15:30:00,23.73,23.77,23.69,23.71,206300.0,19.0359,19.068,19.0039,19.0199,206300.0
2005-04-19 09:30:00,23.74,24.0,23.69,23.92,164100.0,19.044,19.2525,19.0039,19.1884,164100.0
2005-04-19 10:00:00,23.92,24.12,23.91,24.11,161300.0,19.1884,19.3488,19.1803,19.3408,161300.0
2005-04-19 10:30:00,24.11,24.12,24.07,24.09,196300.0,19.3408,19.3488,19.3087,19.3247,196300.0
2005-04-19 11:00:00,24.08,24.17,24.08,24.15,141900.0,19.3167,19.3889,19.3167,19.3729,141900.0
2005-04-19 11:30:00,24.15,24.16,24.1,24.15,176700.0,19.3729,19.3809,19.3328,19.3729,176700.0
2005-04-19 12:00:00,24.16,24.17,23.93,23.94,58100.0,19.3809,19.3889,19.1964,19.2044,58100.0
2005-04-19 12:30:00,23.93,23.96,23.9,23.9,51700.0,19.1964,19.2204,19.1723,19.1723,51700.0
2005-04-19 13:00:00,23.9,23.91,23.84,23.89,70600.0,19.1723,19.1803,19.1242,19.1643,70600.0
2005-04-19 13:30:00,23.9,24.02,23.9,24.0,64000.0,19.1723,19.2686,19.1723,19.2525,64000.0
2005-04-19 14:00:00,24.0,24.01,23.98,23.98,98200.0,19.2525,19.2606,19.2365,19.2365,98200.0
2005-04-19 14:30:00,23.99,23.99,23.88,23.99,70800.0,19.2445,19.2445,19.1563,19.2445,70800.0
2005-04-19 15:00:00,23.98,23.98,23.81,23.85,130000.0,19.2365,19.2365,19.1001,19.1322,130000.0
2005-04-19 15:30:00,23.84,23.98,23.81,23.93,90600.0,19.1242,19.2365,19.1001,19.1964,90600.0
2005-04-20 09:30:00,24.09,24.38,23.85,24.0,213600.0,19.3247,19.5574,19.1322,19.2525,213600.0
2005-04-20 10:00:00,23.98,24.05,23.91,24.02,95000.0,19.2365,19.2926,19.1803,19.2686,95000.0
2005-04-20 10:30:00,24.02,24.07,23.89,24.07,82900.0,19.2686,19.3087,19.1643,19.3087,82900.0
2005-04-20 11:00:00,24.08,24.17,23.91,23.93,64500.0,19.3167,19.3889,19.1803,19.1964,64500.0
2005-04-20 11:30:00,23.91,23.98,23.89,23.97,42900.0,19.1803,19.2365,19.1643,19.2285,42900.0
2005-04-20 12:00:00,23.97,23.98,23.86,23.88,58900.0,19.2285,19.2365,19.1402,19.1563,58900.0
2005-04-20 12:30:00,23.87,23.91,23.8,23.81,44800.0,19.1482,19.1803,19.0921,19.1001,44800.0
2005-04-20 13:00:00,23.82,23.88,23.81,23.86,43800.0,19.1081,19.1563,19.1001,19.1402,43800.0
2005-04-20 13:30:00,23.85,23.86,23.72,23.81,52800.0,19.1322,19.1402,19.0279,19.1001,52800.0
2005-04-20 14:00:00,23.8,23.83,23.69,23.82,70000.0,19.0921,19.1162,19.0039,19.1081,70000.0
2005-04-20 14:30:00,23.82,23.97,23.8,23.97,119100.0,19.1081,19.2285,19.0921,19.2285,119100.0
2005-04-20 15:00:00,23.97,24.03,23.84,23.96,186100.0,19.2285,19.2766,19.1242,19.2204,186100.0
2005-04-20 15:30:00,23.96,23.96,23.84,23.85,216900.0,19.2204,19.2204,19.1242,19.1322,216900.0
2005-04-21 09:30:00,24.2,24.21,23.93,24.02,79700.0,19.413,19.421,19.1964,19.2686,79700.0
2005-04-21 10:00:00,24.02,24.07,24.0,24.0,133700.0,19.2686,19.3087,19.2525,19.2525,133700.0
2005-04-21 10:30:00,24.01,24.01,23.9,23.96,155100.0,19.2606,19.2606,19.1723,19.2204,155100.0
2005-04-21 11:00:00,23.95,23.97,23.76,23.94,102900.0,19.2124,19.2285,19.06,19.2044,102900.0
2005-04-21 11:30:00,23.94,24.08,23.93,23.95,54500.0,19.2044,19.3167,19.1964,19.2124,54500.0
2005-04-21 12:00:00,23.94,24.12,23.94,24.1,112100.0,19.2044,19.3488,19.2044,19.3328,112100.0
2005-04-21 12:30:00,24.08,24.09,24.02,24.02,32800.0,19.3167,19.3247,19.2686,19.2686,32800.0
2005-04-21 13:00:00,24.02,24.1,23.99,24.06,52500.0,19.2686,19.3328,19.2445,19.3007,52500.0
2005-04-21 13:30:00,24.05,24.11,24.02,24.05,37800.0,19.2926,19.3408,19.2686,19.2926,37800.0
2005-04-21 14:00:00,24.05,24.14,24.02,24.12,56900.0,19.2926,19.3648,19.2686,19.3488,56900.0
2005-04-21 14:30:00,24.12,24.17,24.07,24.16,75200.0,19.3488,19.3889,19.3087,19.3809,75200.0
2005-04-21 15:00:00,24.15,24.16,24.06,24.07,126300.0,19.3729,19.3809,19.3007,19.3087,126300.0
2005-04-21 15:30:00,24.07,24.16,24.04,24.05,196400.0,19.3087,19.3809,19.2846,19.2926,196400.0
2005-04-22 09:30:00,24.08,24.3,23.88,23.99,134900.0,19.3167,19.4932,19.1563,19.2445,134900.0
2005-04-22 10:00:00,23.97,24.17,23.94,24.05,111200.0,19.2285,19.3889,19.2044,19.2926,111200.0
2005-04-22 10:30:00,24.04,24.15,24.01,24.14,54500.0,19.2846,19.3729,19.2606,19.3648,54500.0
2005-04-22 11:00:00,24.14,24.2,24.13,24.16,47300.0,19.3648,19.413,19.3568,19.3809,47300.0
2005-04-22 11:30:00,24.16,24.17,24.06,24.09,54300.0,19.3809,19.3889,19.3007,19.3247,54300.0
2005-04-22 12:00:00,24.09,24.11,24.0,24.02,80800.0,19.3247,19.3408,19.2525,19.2686,80800.0
2005-04-22 12:30:00,24.02,24.12,23.98,24.01,61500.0,19.2686,19.3488,19.2365,19.2606,61500.0
2005-04-22 13:00:00,24.0,24.0,23.86,23.9,67300.0,19.2525,19.2525,19.1402,19.1723,67300.0
2005-04-22 13:30:00,23.89,23.89,23.79,23.81,50400.0,19.1643,19.1643,19.0841,19.1001,50400.0
2005-04-22 14:00:00,23.81,23.84,23.7,23.84,101400.0,19.1001,19.1242,19.0119,19.1242,101400.0
2005-04-22 14:30:00,23.86,23.87,23.6,23.63,133800.0,19.1402,19.1482,18.9317,18.9557,133800.0
2005-04-22 15:00:00,23.64,23.7,23.3,23.42,224200.0,18.9637,19.0119,18.691,18.7873,224200.0
2005-04-22 15:30:00,23.41,23.79,23.4,23.75,245200.0,18.7792,19.0841,18.7712,19.052,245200.0
2005-04-25 09:30:00,23.95,24.0,23.68,23.83,65500.0,19.2124,19.2525,18.9958,19.1162,65500.0
2005-04-25 10:00:00,23.83,24.2,23.8,23.95,83400.0,19.1162,19.413,19.0921,19.2124,83400.0
2005-04-25 10:30:00,23.97,24.01,23.91,23.98,34100.0,19.2285,19.2606,19.1803,19.2365,34100.0
2005-04-25 11:00:00,23.98,24.0,23.86,23.88,21600.0,19.2365,19.2525,19.1402,19.1563,21600.0
2005-04-25 11:30:00,23.89,23.94,23.86,23.93,34100.0,19.1643,19.2044,19.1402,19.1964,34100.0
2005-04-25 12:00:00,23.95,23.96,23.84,23.88,34800.0,19.2124,19.2204,19.1242,19.1563,34800.0
2005-04-25 12:30:00,23.87,23.9,23.86,23.87,24100.0,19.1482,19.1723,19.1402,19.1482,24100.0
2005-04-25 13:00:00,23.87,23.88,23.85,23.86,19400.0,19.1482,19.1563,19.1322,19.1402,19400.0
2005-04-25 13:30:00,23.87,23.9,23.85,23.86,56200.0,19.1482,19.1723,19.1322,19.1402,56200.0
2005-04-25 14:00:00,23.86,23.9,23.86,23.86,70000.0,19.1402,19.1723,19.1402,19.1402,70000.0
2005-04-25 14:30:00,23.86,23.93,23.75,23.8,136800.0,19.1402,19.1964,19.052,19.0921,136800.0
2005-04-25 15:00:00,23.81,23.81,23.6,23.69,99700.0,19.1001,19.1001,18.9317,19.0039,99700.0
2005-04-25 15:30:00,23.7,23.8,23.65,23.78,84200.0,19.0119,19.0921,18.9718,19.0761,84200.0
2005-04-26 09:30:00,23.78,23.78,23.52,23.64,53100.0,19.0761,19.0761,18.8675,18.9637,53100.0
2005-04-26 10:00:00,23.64,23.75,23.56,23.7,104000.0,18.9637,19.052,18.8996,19.0119,104000.0
2005-04-26 10:30:00,23.7,23.82,23.64,23.79,155700.0,19.0119,19.1081,18.9637,19.0841,155700.0
2005-04-26 11:00:00,23.8,23.82,23.73,23.82,77000.0,19.0921,19.1081,19.0359,19.1081,77000.0
2005-04-26 11:30:00,23.85,23.86,23.75,23.75,34700.0,19.1322,19.1402,19.052,19.052,34700.0
2005-04-26 12:00:00,23.75,23.78,23.66,23.67,23000.0,19.052,19.0761,18.9798,18.9878,23000.0
2005-04-26 12:30:00,23.7,23.7,23.66,23.66,13600.0,19.0119,19.0119,18.9798,18.9798,13600.0
2005-04-26 13:00:00,23.66,23.66,23.51,23.51,42100.0,18.9798,18.9798,18.8595,18.8595,42100.0
2005-04-26 13:30:00,23.51,23.64,23.5,23.57,37300.0,18.8595,18.9637,18.8514,18.9076,37300.0
2005-04-26 14:00:00,23.56,23.58,23.5,23.53,96800.0,18.8996,18.9156,18.8514,18.8755,96800.0
2005-04-26 14:30:00,23.54,23.54,23.37,23.39,99900.0,18.8835,18.8835,18.7472,18.7632,99900.0
2005-04-26 15:00:00,23.39,23.71,23.37,23.57,248400.0,18.7632,19.0199,18.7472,18.9076,248400.0
2005-04-26 15:30:00,23.58,23.58,23.15,23.27,252400.0,18.9156,18.9156,18.5707,18.6669,252400.0
2005-04-27 09:30:00,23.75,23.83,23.49,23.52,285700.0,19.052,19.1162,18.8434,18.8675,285700.0
2005-04-27 10:00:00,23.5,23.57,23.22,23.35,226900.0,18.8514,18.9076,18.6268,18.7311,226900.0
2005-04-27 10:30:00,23.4,23.58,23.33,23.51,185000.0,18.7712,18.9156,18.7151,18.8595,185000.0
2005-04-27 11:00:00,23.51,23.57,23.44,23.56,213700.0,18.8595,18.9076,18.8033,18.8996,213700.0
2005-04-27 11:30:00,23.55,24.17,23.55,24.17,159000.0,18.8915,19.3889,18.8915,19.3889,159000.0
2005-04-27 12:00:00,24.17,24.49,24.17,24.44,123600.0,19.3889,19.6456,19.3889,19.6055,123600.0
2005-04-27 12:30:00,24.45,24.45,24.16,24.25,230500.0,19.6135,19.6135,19.3809,19.4531,230500.0
2005-04-27 13:00:00,24.25,24.43,24.14,24.24,170800.0,19.4531,19.5975,19.3648,19.4451,170800.0
2005-04-27 13:30:00,24.25,24.35,24.08,24.25,50000.0,19.4531,19.5333,19.3167,19.4531,50000.0
2005-04-27 14:00:00,24.25,24.27,23.94,24.0,66300.0,19.4531,19.4691,19.2044,19.2525,66300.0
2005-04-27 14:30:00,23.94,24.23,23.92,24.14,136800.0,19.2044,19.437,19.1884,19.3648,136800.0
2005-04-27 15:00:00,24.15,24.28,23.98,24.09,139800.0,19.3729,19.4771,19.2365,19.3247,139800.0
2005-04-27 15:30:00,24.09,24.16,23.98,24.16,325700.0,19.3247,19.3809,19.2365,19.3809,325700.0
2005-04-28 09:30:00,23.91,24.0,23.87,23.91,149300.0,19.1803,19.2525,19.1482,19.1803,149300.0
2005-04-28 10:00:00,23.91,24.15,23.89,24.13,246000.0,19.1803,19.3729,19.1643,19.3568,246000.0
2005-04-28 10:30:00,24.12,24.13,23.94,24.04,166100.0,19.3488,19.3568,19.2044,19.2846,166100.0
2005-04-28 11:00:00,24.04,24.13,24.03,24.04,129300.0,19.2846,19.3568,19.2766,19.2846,129300.0
2005-04-28 11:30:00,24.03,24.03,23.74,24.01,154200.0,19.2766,19.2766,19.044,19.2606,154200.0
2005-04-28 12:00:00,24.01,24.1,23.95,24.1,171500.0,19.2606,19.3328,19.2124,19.3328,171500.0
2005-04-28 12:30:00,24.11,24.28,24.1,24.24,136500.0,19.3408,19.4771,19.3328,19.4451,136500.0
2005-04-28 13:00:00,24.24,24.31,24.17,24.17,56100.0,19.4451,19.5012,19.3889,19.3889,56100.0
2005-04-28 13:30:00,24.17,24.35,24.17,24.31,105700.0,19.3889,19.5333,19.3889,19.5012,105700.0
2005-04-28 14:00:00,24.31,24.31,24.22,24.24,152000.0,19.5012,19.5012,19.429,19.4451,152000.0
2005-04-28 14:30:00,24.23,24.3,24.19,24.25,192400.0,19.437,19.4932,19.4049,19.4531,192400.0
2005-04-28 15:00:00,24.25,24.26,24.09,24.23,438400.0,19.4531,19.4611,19.3247,19.437,438400.0
2005-04-28 15:30:00,24.23,24.23,24.0,24.04,239300.0,19.437,19.437,19.2525,19.2846,239300.0
2005-04-29 09:30:00,24.38,24.46,24.1,24.37,118600.0,19.5574,19.6215,19.3328,19.5493,118600.0
2005-04-29 10:00:00,24.37,24.51,24.28,24.28,145200.0,19.5493,19.6616,19.4771,19.4771,145200.0
2005-04-29 10:30:00,24.27,24.33,24.11,24.13,150000.0,19.4691,19.5173,19.3408,19.3568,150000.0
2005-04-29 11:00:00,24.12,24.22,24.1,24.22,177200.0,19.3488,19.429,19.3328,19.429,177200.0
2005-04-29 11:30:00,24.23,24.24,24.15,24.23,95100.0,19.437,19.4451,19.3729,19.437,95100.0
2005-04-29 12:00:00,24.23,24.51,24.21,24.34,173800.0,19.437,19.6616,19.421,19.5253,173800.0
2005-04-29 12:30:00,24.36,24.52,24.34,24.37,79100.0,19.5413,19.6697,19.5253,19.5493,79100.0
2005-04-29 13:00:00,24.37,24.67,24.37,24.65,180400.0,19.5493,19.79,19.5493,19.774,180400.0
2005-04-29 13:30:00,24.64,24.72,24.49,24.71,77300.0,19.7659,19.8301,19.6456,19.8221,77300.0
2005-04-29 14:00:00,24.7,24.77,24.66,24.7,86900.0,19.8141,19.8702,19.782,19.8141,86900.0
2005-04-29 14:30:00,24.68,24.83,24.61,24.62,170700.0,19.798,19.9183,19.7419,19.7499,170700.0
2005-04-29 15:00:00,24.62,24.71,24.55,24.58,132300.0,19.7499,19.8221,19.6937,19.7178,132300.0
2005-04-29 15:30:00,24.58,24.66,24.56,24.6,251800.0,19.7178,19.782,19.7018,19.7338,251800.0
2005-05-02 09:30:00,24.15,24.27,23.85,23.89,324500.0,19.3729,19.4691,19.1322,19.1643,324500.0
2005-05-02 10:00:00,23.92,24.17,23.92,24.16,208100.0,19.1884,19.3889,19.1884,19.3809,208100.0
2005-05-02 10:30:00,24.16,24.26,24.08,24.13,191400.0,19.3809,19.4611,19.3167,19.3568,191400.0
2005-05-02 11:00:00,24.13,24.13,23.8,24.07,128900.0,19.3568,19.3568,19.0921,19.3087,128900.0
2005-05-02 11:30:00,24.07,24.18,24.0,24.18,122700.0,19.3087,19.3969,19.2525,19.3969,122700.0
2005-05-02 12:00:00,24.16,24.19,24.1,24.14,83500.0,19.3809,19.4049,19.3328,19.3648,83500.0
2005-05-02 12:30:00,24.14,24.23,24.12,24.19,124300.0,19.3648,19.437,19.3488,19.4049,124300.0
2005-05-02 13:00:00,24.19,24.2,24.1,24.11,93100.0,19.4049,19.413,19.3328,19.3408,93100.0
2005-05-02 13:30:00,24.1,24.11,24.07,24.11,163100.0,19.3328,19.3408,19.3087,19.3408,163100.0
2005-05-02 14:00:00,24.11,24.12,24.07,24.1,50000.0,19.3408,19.3488,19.3087,19.3328,50000.0
2005-05-02 14:30:00,24.1,24.12,24.06,24.12,75500.0,19.3328,19.3488,19.3007,19.3488,75500.0
2005-05-02 15:00:00,24.12,24.15,24.07,24.14,119600.0,19.3488,19.3729,19.3087,19.3648,119600.0
2005-05-02 15:30:00,24.14,24.27,24.11,24.21,181100.0,19.3648,19.4691,19.3408,19.421,181100.0
2005-05-03 09:30:00,24.25,24.53,24.16,24.49,138300.0,19.4531,19.6777,19.3809,19.6456,138300.0
2005-05-03 10:00:00,24.49,24.55,24.25,24.37,104900.0,19.6456,19.6937,19.4531,19.5493,104900.0
2005-05-03 10:30:00,24.36,24.39,24.33,24.34,87500.0,19.5413,19.5654,19.5173,19.5253,87500.0
2005-05-03 11:00:00,24.34,24.44,24.28,24.4,56100.0,19.5253,19.6055,19.4771,19.5734,56100.0
2005-05-03 11:30:00,24.39,24.5,24.39,24.41,58200.0,19.5654,19.6536,19.5654,19.5814,58200.0
2005-05-03 12:00:00,24.4,24.47,24.39,24.45,57100.0,19.5734,19.6296,19.5654,19.6135,57100.0
2005-05-03 12:30:00,24.46,24.47,24.38,24.4,61100.0,19.6215,19.6296,19.5574,19.5734,61100.0
2005-05-03 13:00:00,24.39,24.46,24.36,24.37,67000.0,19.5654,19.6215,19.5413,19.5493,67000.0
2005-05-03 13:30:00,24.36,24.39,24.32,24.33,36900.0,19.5413,19.5654,19.5092,19.5173,36900.0
2005-05-03 14:00:00,24.32,24.45,24.22,24.4,102200.0,19.5092,19.6135,19.429,19.5734,102200.0
2005-05-03 14:30:00,24.38,24.6,24.35,24.48,77900.0,19.5574,19.7338,19.5333,19.6376,77900.0
2005-05-03 15:00:00,24.49,24.5,24.28,24.44,107300.0,19.6456,19.6536,19.4771,19.6055,107300.0
2005-05-03 15:30:00,24.44,24.45,24.3,24.39,86100.0,19.6055,19.6135,19.4932,19.5654,86100.0
2005-05-04 09:30:00,24.48,24.52,24.28,24.48,83900.0,19.6376,19.6697,19.4771,19.6376,83900.0
2005-05-04 10:00:00,24.49,24.51,24.42,24.42,92400.0,19.6456,19.6616,19.5895,19.5895,92400.0
2005-05-04 10:30:00,24.43,24.53,24.35,24.51,90400.0,19.5975,19.6777,19.5333,19.6616,90400.0
2005-05-04 11:00:00,24.51,24.6,24.51,24.57,57800.0,19.6616,19.7338,19.6616,19.7098,57800.0
2005-05-04 11:30:00,24.57,24.6,24.52,24.53,87200.0,19.7098,19.7338,19.6697,19.6777,87200.0
2005-05-04 12:00:00,24.53,24.58,24.46,24.54,49600.0,19.6777,19.7178,19.6215,19.6857,49600.0
2005-05-04 12:30:00,24.54,24.58,24.53,24.57,24600.0,19.6857,19.7178,19.6777,19.7098,24600.0
2005-05-04 13:00:00,24.57,24.58,24.53,24.56,32600.0,19.7098,19.7178,19.6777,19.7018,32600.0
2005-05-04 13:30:00,24.55,24.6,24.51,24.56,73000.0,19.6937,19.7338,19.6616,19.7018,73000.0
2005-05-04 14:00:00,24.57,24.65,24.56,24.57,61600.0,19.7098,19.774,19.7018,19.7098,61600.0
2005-05-04 14:30:00,24.57,24.71,24.56,24.7,61700.0,19.7098,19.8221,19.7018,19.8141,61700.0
2005-05-04 15:00:00,24.7,24.75,24.68,24.74,70200.0,19.8141,19.8542,19.798,19.8462,70200.0
2005-05-04 15:30:00,24.75,24.79,24.71,24.75,112400.0,19.8542,19.8863,19.8221,19.8542,112400.0
2005-05-05 09:30:00,24.8,24.85,24.68,24.84,89900.0,19.8943,19.9344,19.798,19.9264,89900.0
2005-05-05 10:00:00,24.82,24.9,24.66,24.74,71500.0,19.9103,19.9745,19.782,19.8462,71500.0
2005-05-05 10:30:00,24.75,24.87,24.73,24.85,26200.0,19.8542,19.9504,19.8381,19.9344,26200.0
2005-05-05 11:00:00,24.83,24.88,24.79,24.85,22600.0,19.9183,19.9585,19.8863,19.9344,22600.0
2005-05-05 11:30:00,24.86,24.87,24.83,24.84,16900.0,19.9424,19.9504,19.9183,19.9264,16900.0
2005-05-05 12:00:00,24.84,24.9,24.82,24.89,35800.0,19.9264,19.9745,19.9103,19.9665,35800.0
2005-05-05 12:30:00,24.88,24.88,24.54,24.56,68000.0,19.9585,19.9585,19.6857,19.7018,68000.0
2005-05-05 13:00:00,24.56,24.7,24.49,24.69,95800.0,19.7018,19.8141,19.6456,19.806,95800.0
2005-05-05 13:30:00,24.69,24.81,24.68,24.7,81800.0,19.806,19.9023,19.798,19.8141,81800.0
2005-05-05 14:00:00,24.71,24.74,24.65,24.65,59600.0,19.8221,19.8462,19.774,19.774,59600.0
2005-05-05 14:30:00,24.65,24.69,24.6,24.62,57700.0,19.774,19.806,19.7338,19.7499,57700.0
2005-05-05 15:00:00,24.62,24.76,24.62,24.66,112300.0,19.7499,19.8622,19.7499,19.782,112300.0
2005-05-05 15:30:00,24.66,24.84,24.65,24.7,201000.0,19.782,19.9264,19.774,19.8141,201000.0
2005-05-06 09:30:00,24.7,24.91,24.59,24.7,182400.0,19.8141,19.9825,19.7258,19.8141,182400.0
2005-05-06 10:00:00,24.69,24.7,24.43,24.57,151600.0,19.806,19.8141,19.5975,19.7098,151600.0
2005-05-06 10:30:00,24.57,24.58,24.26,24.4,80100.0,19.7098,19.7178,19.4611,19.5734,80100.0
2005-05-06 11:00:00,24.39,24.48,24.39,24.41,39300.0,19.5654,19.6376,19.5654,19.5814,39300.0
2005-05-06 11:30:00,24.41,24.41,24.26,24.29,37100.0,19.5814,19.5814,19.4611,19.4852,37100.0
2005-05-06 12:00:00,24.29,24.31,24.19,24.24,32000.0,19.4852,19.5012,19.4049,19.4451,32000.0
2005-05-06 12:30:00,24.23,24.34,24.15,24.24,60900.0,19.437,19.5253,19.3729,19.4451,60900.0
2005-05-06 13:00:00,24.24,24.5,24.24,24.47,57900.0,19.4451,19.6536,19.4451,19.6296,57900.0
2005-05-06 13:30:00,24.45,24.49,24.37,24.37,41700.0,19.6135,19.6456,19.5493,19.5493,41700.0
2005-05-06 14:00:00,24.37,24.48,24.36,24.48,51800.0,19.5493,19.6376,19.5413,19.6376,51800.0
2005-05-06 14:30:00,24.48,24.48,24.38,24.4,35400.0,19.6376,19.6376,19.5574,19.5734,35400.0
2005-05-06 15:00:00,24.39,24.47,24.27,24.38,104200.0,19.5654,19.6296,19.4691,19.5574,104200.0
2005-05-06 15:30:00,24.39,24.46,24.31,24.4,64000.0,19.5654,19.6215,19.5012,19.5734,64000.0
2005-05-09 09:30:00,24.43,24.5,24.2,24.3,69700.0,19.5975,19.6536,19.413,19.4932,69700.0
2005-05-09 10:00:00,24.33,24.48,24.26,24.42,112000.0,19.5173,19.6376,19.4611,19.5895,112000.0
2005-05-09 10:30:00,24.42,24.49,24.36,24.45,97200.0,19.5895,19.6456,19.5413,19.6135,97200.0
2005-05-09 11:00:00,24.47,24.56,24.43,24.56,36400.0,19.6296,19.7018,19.5975,19.7018,36400.0
2005-05-09 11:30:00,24.56,24.59,24.52,24.55,38800.0,19.7018,19.7258,19.6697,19.6937,38800.0
2005-05-09 12:00:00,24.55,24.6,24.55,24.6,43200.0,19.6937,19.7338,19.6937,19.7338,43200.0
2005-05-09 12:30:00,24.6,24.67,24.59,24.65,31900.0,19.7338,19.79,19.7258,19.774,31900.0
2005-05-09 13:00:00,24.65,24.65,24.58,24.63,22100.0,19.774,19.774,19.7178,19.7579,22100.0
2005-05-09 13:30:00,24.64,24.74,24.63,24.73,77600.0,19.7659,19.8462,19.7579,19.8381,77600.0
2005-05-09 14:00:00,24.73,24.73,24.64,24.69,47500.0,19.8381,19.8381,19.7659,19.806,47500.0
2005-05-09 14:30:00,24.69,24.75,24.68,24.72,56700.0,19.806,19.8542,19.798,19.8301,56700.0
2005-05-09 15:00:00,24.72,24.74,24.64,24.66,89200.0,19.8301,19.8462,19.7659,19.782,89200.0
2005-05-09 15:30:00,24.66,24.76,24.65,24.75,59400.0,19.782,19.8622,19.774,19.8542,59400.0
2005-05-10 09:30:00,24.43,24.67,24.35,24.45,105300.0,19.5975,19.79,19.5333,19.6135,105300.0
2005-05-10 10:00:00,24.46,24.66,24.42,24.65,84400.0,19.6215,19.782,19.5895,19.774,84400.0
2005-05-10 10:30:00,24.65,24.65,24.43,24.46,64400.0,19.774,19.774,19.5975,19.6215,64400.0
2005-05-10 11:00:00,24.47,24.54,24.46,24.5,85900.0,19.6296,19.6857,19.6215,19.6536,85900.0
2005-05-10 11:30:00,24.51,24.53,24.31,24.35,79300.0,19.6616,19.6777,19.5012,19.5333,79300.0
2005-05-10 12:00:00,24.36,24.39,24.28,24.3,101300.0,19.5413,19.5654,19.4771,19.4932,101300.0
2005-05-10 12:30:00,24.3,24.3,24.26,24.26,131900.0,19.4932,19.4932,19.4611,19.4611,131900.0
2005-05-10 13:00:00,24.26,24.26,24.23,24.25,94800.0,19.4611,19.4611,19.437,19.4531,94800.0
2005-05-10 13:30:00,24.25,24.25,24.22,24.25,86500.0,19.4531,19.4531,19.429,19.4531,86500.0
2005-05-10 14:00:00,24.25,24.37,24.2,24.24,364100.0,19.4531,19.5493,19.413,19.4451,364100.0
2005-05-10 14:30:00,24.26,24.28,24.23,24.25,116600.0,19.4611,19.4771,19.437,19.4531,116600.0
2005-05-10 15:00:00,24.25,24.3,24.23,24.26,120600.0,19.4531,19.4932,19.437,19.4611,120600.0
2005-05-10 15:30:00,24.26,25.0,24.23,24.73,757500.0,19.4611,20.0547,19.437,19.8381,757500.0
2005-05-11 09:30:00,24.65,24.78,24.5,24.59,77400.0,19.774,19.8782,19.6536,19.7258,77400.0
2005-05-11 10:00:00,24.62,24.75,24.28,24.28,123300.0,19.7499,19.8542,19.4771,19.4771,123300.0
2005-05-11 10:30:00,24.29,24.5,24.2,24.33,114800.0,19.4852,19.6536,19.413,19.5173,114800.0
2005-05-11 11:00:00,24.33,24.4,24.24,24.4,55800.0,19.5173,19.5734,19.4451,19.5734,55800.0
2005-05-11 11:30:00,24.4,24.64,24.4,24.59,79500.0,19.5734,19.7659,19.5734,19.7258,79500.0
2005-05-11 12:00:00,24.6,24.77,24.56,24.7,203200.0,19.7338,19.8702,19.7018,19.8141,203200.0
2005-05-11 12:30:00,24.69,24.74,24.62,24.64,57100.0,19.806,19.8462,19.7499,19.7659,57100.0
2005-05-11 13:00:00,24.66,24.69,24.53,24.55,64800.0,19.782,19.806,19.6777,19.6937,64800.0
2005-05-11 13:30:00,24.55,24.56,24.43,24.55,39600.0,19.6937,19.7018,19.5975,19.6937,39600.0
2005-05-11 14:00:00,24.56,24.74,24.55,24.64,233200.0,19.7018,19.8462,19.6937,19.7659,233200.0
2005-05-11 14:30:00,24.63,24.64,24.55,24.62,45100.0,19.7579,19.7659,19.6937,19.7499,45100.0
2005-05-11 15:00:00,24.61,24.73,24.56,24.7,69900.0,19.7419,19.8381,19.7018,19.8141,69900.0
2005-05-11 15:30:00,24.69,24.72,24.64,24.64,151900.0,19.806,19.8301,19.7659,19.7659,151900.0
2005-05-12 09:30:00,24.7,24.8,24.55,24.67,114800.0,19.8141,19.8943,19.6937,19.79,114800.0
2005-05-12 10:00:00,24.67,24.84,24.65,24.71,130900.0,19.79,19.9264,19.774,19.8221,130900.0
2005-05-12 10:30:00,24.72,24.73,24.52,24.57,197600.0,19.8301,19.8381,19.6697,19.7098,197600.0
2005-05-12 11:00:00,24.56,24.67,24.52,24.65,87900.0,19.7018,19.79,19.6697,19.774,87900.0
2005-05-12 11:30:00,24.64,24.67,24.46,24.53,110900.0,19.7659,19.79,19.6215,19.6777,110900.0
2005-05-12 12:00:00,24.53,24.59,24.43,24.5,35100.0,19.6777,19.7258,19.5975,19.6536,35100.0
2005-05-12 12:30:00,24.5,24.53,24.35,24.52,49000.0,19.6536,19.6777,19.5333,19.6697,49000.0
2005-05-12 13:00:00,24.54,24.56,24.36,24.37,52800.0,19.6857,19.7018,19.5413,19.5493,52800.0
2005-05-12 13:30:00,24.37,24.39,24.19,24.22,46900.0,19.5493,19.5654,19.4049,19.429,46900.0
2005-05-12 14:00:00,24.21,24.22,23.8,23.99,199500.0,19.421,19.429,19.0921,19.2445,199500.0
2005-05-12 14:30:00,23.99,24.0,23.84,23.99,221900.0,19.2445,19.2525,19.1242,19.2445,221900.0
2005-05-12 15:00:00,24.0,24.02,23.84,23.97,146300.0,19.2525,19.2686,19.1242,19.2285,146300.0
2005-05-12 15:30:00,23.97,24.02,23.88,23.96,220400.0,19.2285,19.2686,19.1563,19.2204,220400.0
2005-05-13 09:30:00,23.88,24.04,23.6,23.72,73900.0,19.2577,19.3868,19.0319,19.1287,73900.0
2005-05-13 10:00:00,23.74,23.82,23.48,23.48,93900.0,19.1448,19.2093,18.9352,18.9352,93900.0
2005-05-13 10:30:00,23.48,23.66,23.47,23.65,114500.0,18.9352,19.0803,18.9271,19.0723,114500.0
2005-05-13 11:00:00,23.62,23.7,23.59,23.62,117800.0,19.0481,19.1126,19.0239,19.0481,117800.0
2005-05-13 11:30:00,23.66,23.66,23.46,23.46,69500.0,19.0803,19.0803,18.919,18.919,69500.0
2005-05-13 12:00:00,23.47,23.6,23.42,23.57,62300.0,18.9271,19.0319,18.8868,19.0077,62300.0
2005-05-13 12:30:00,23.57,23.59,23.49,23.49,75400.0,19.0077,19.0239,18.9432,18.9432,75400.0
2005-05-13 13:00:00,23.48,23.5,23.35,23.38,49900.0,18.9352,18.9513,18.8303,18.8545,49900.0
2005-05-13 13:30:00,23.36,23.39,23.23,23.23,68700.0,18.8384,18.8626,18.7335,18.7335,68700.0
2005-05-13 14:00:00,23.23,23.3,23.18,23.25,171600.0,18.7335,18.79,18.6932,18.7497,171600.0
2005-05-13 14:30:00,23.25,23.28,23.12,23.22,344600.0,18.7497,18.7739,18.6448,18.7255,344600.0
2005-05-13 15:00:00,23.22,23.44,23.18,23.35,253900.0,18.7255,18.9029,18.6932,18.8303,253900.0
2005-05-13 15:30:00,23.35,23.67,23.33,23.58,277400.0,18.8303,19.0884,18.8142,19.0158,277400.0
2005-05-16 09:30:00,23.55,23.83,23.4,23.62,125700.0,18.9916,19.2174,18.8706,19.0481,125700.0
2005-05-16 10:00:00,23.62,23.75,23.6,23.68,103800.0,19.0481,19.1529,19.0319,19.0964,103800.0
2005-05-16 10:30:00,23.67,23.86,23.61,23.83,79800.0,19.0884,19.2416,19.04,19.2174,79800.0
2005-05-16 11:00:00,23.84,23.85,23.75,23.78,51900.0,19.2255,19.2335,19.1529,19.1771,51900.0
2005-05-16 11:30:00,23.79,23.82,23.76,23.8,59000.0,19.1852,19.2093,19.161,19.1932,59000.0
2005-05-16 12:00:00,23.8,23.83,23.75,23.81,53500.0,19.1932,19.2174,19.1529,19.2013,53500.0
2005-05-16 12:30:00,23.81,23.82,23.77,23.79,34800.0,19.2013,19.2093,19.169,19.1852,34800.0
2005-05-16 13:00:00,23.79,23.79,23.65,23.69,108800.0,19.1852,19.1852,19.0723,19.1045,108800.0
2005-05-16 13:30:00,23.69,23.79,23.68,23.77,72100.0,19.1045,19.1852,19.0964,19.169,72100.0
2005-05-16 14:00:00,23.77,23.79,23.68,23.7,52100.0,19.169,19.1852,19.0964,19.1126,52100.0
2005-05-16 14:30:00,23.69,23.73,23.66,23.69,37900.0,19.1045,19.1368,19.0803,19.1045,37900.0
2005-05-16 15:00:00,23.68,23.82,23.68,23.77,66600.0,19.0964,19.2093,19.0964,19.169,66600.0
2005-05-16 15:30:00,23.78,23.92,23.78,23.86,114100.0,19.1771,19.29,19.1771,19.2416,114100.0
2005-05-17 09:30:00,23.64,23.8,23.52,23.66,76400.0,19.0642,19.1932,18.9674,19.0803,76400.0
2005-05-17 10:00:00,23.66,23.68,23.5,23.5,97300.0,19.0803,19.0964,18.9513,18.9513,97300.0
2005-05-17 10:30:00,23.48,23.48,23.37,23.43,102000.0,18.9352,18.9352,18.8464,18.8948,102000.0
2005-05-17 11:00:00,23.43,23.47,23.39,23.42,33300.0,18.8948,18.9271,18.8626,18.8868,33300.0
2005-05-17 11:30:00,23.42,23.54,23.42,23.43,64400.0,18.8868,18.9835,18.8868,18.8948,64400.0
2005-05-17 12:00:00,23.44,23.48,23.43,23.44,26300.0,18.9029,18.9352,18.8948,18.9029,26300.0
2005-05-17 12:30:00,23.44,23.44,23.27,23.27,89200.0,18.9029,18.9029,18.7658,18.7658,89200.0
2005-05-17 13:00:00,23.26,23.31,23.25,23.26,135000.0,18.7577,18.7981,18.7497,18.7577,135000.0
2005-05-17 13:30:00,23.26,23.35,23.26,23.33,155400.0,18.7577,18.8303,18.7577,18.8142,155400.0
2005-05-17 14:00:00,23.32,23.46,23.29,23.44,64500.0,18.8061,18.919,18.7819,18.9029,64500.0
2005-05-17 14:30:00,23.45,23.75,23.45,23.67,110200.0,18.911,19.1529,18.911,19.0884,110200.0
2005-05-17 15:00:00,23.67,23.75,23.58,23.71,103600.0,19.0884,19.1529,19.0158,19.1206,103600.0
2005-05-17 15:30:00,23.71,23.81,23.65,23.78,164000.0,19.1206,19.2013,19.0723,19.1771,164000.0
2005-05-18 09:30:00,23.76,24.37,23.75,24.37,232100.0,19.161,19.6529,19.1529,19.6529,232100.0
2005-05-18 10:00:00,24.36,24.45,24.35,24.45,115000.0,19.6448,19.7174,19.6368,19.7174,115000.0
2005-05-18 10:30:00,24.46,24.58,24.46,24.51,50100.0,19.7255,19.8222,19.7255,19.7658,50100.0
2005-05-18 11:00:00,24.52,24.52,24.32,24.32,47900.0,19.7739,19.7739,19.6126,19.6126,47900.0
2005-05-18 11:30:00,24.34,24.38,24.32,24.37,29600.0,19.6287,19.661,19.6126,19.6529,29600.0
2005-05-18 12:00:00,24.38,24.44,24.38,24.4,36000.0,19.661,19.7093,19.661,19.6771,36000.0
2005-05-18 12:30:00,24.41,24.41,24.33,24.38,84300.0,19.6851,19.6851,19.6206,19.661,84300.0
2005-05-18 13:00:00,24.38,24.39,24.31,24.35,67300.0,19.661,19.669,19.6045,19.6368,67300.0
2005-05-18 13:30:00,24.36,24.36,24.25,24.25,33400.0,19.6448,19.6448,19.5561,19.5561,33400.0
2005-05-18 14:00:00,24.25,24.29,24.19,24.2,177400.0,19.5561,19.5884,19.5077,19.5158,177400.0
2005-05-18 14:30:00,24.19,24.26,24.15,24.19,129100.0,19.5077,19.5642,19.4755,19.5077,129100.0
2005-05-18 15:00:00,24.18,24.3,24.17,24.24,121100.0,19.4997,19.5964,19.4916,19.5481,121100.0
2005-05-18 15:30:00,24.22,24.36,24.2,24.35,89400.0,19.5319,19.6448,19.5158,19.6368,89400.0
2005-05-19 09:30:00,24.3,24.3,24.05,24.21,68000.0,19.5964,19.5964,19.3948,19.5239,68000.0
2005-05-19 10:00:00,24.21,24.36,24.18,24.27,75300.0,19.5239,19.6448,19.4997,19.5722,75300.0
2005-05-19 10:30:00,24.25,24.29,24.22,24.27,32300.0,19.5561,19.5884,19.5319,19.5722,32300.0
2005-05-19 11:00:00,24.27,24.35,24.25,24.28,109400.0,19.5722,19.6368,19.5561,19.5803,109400.0
2005-05-19 11:30:00,24.28,24.3,24.2,24.2,40900.0,19.5803,19.5964,19.5158,19.5158,40900.0
2005-05-19 12:00:00,24.19,24.25,24.16,24.18,34300.0,19.5077,19.5561,19.4835,19.4997,34300.0
2005-05-19 12:30:00,24.19,24.2,24.17,24.19,12000.0,19.5077,19.5158,19.4916,19.5077,12000.0
2005-05-19 13:00:00,24.2,24.23,24.17,24.18,20500.0,19.5158,19.54,19.4916,19.4997,20500.0
2005-05-19 13:30:00,24.18,24.21,24.17,24.2,72800.0,19.4997,19.5239,19.4916,19.5158,72800.0
2005-05-19 14:00:00,24.2,24.25,24.16,24.19,39300.0,19.5158,19.5561,19.4835,19.5077,39300.0
2005-05-19 14:30:00,24.19,24.21,24.07,24.19,96400.0,19.5077,19.5239,19.411,19.5077,96400.0
2005-05-19 15:00:00,24.2,24.28,24.17,24.28,70300.0,19.5158,19.5803,19.4916,19.5803,70300.0
2005-05-19 15:30:00,24.3,24.41,24.26,24.34,155000.0,19.5964,19.6851,19.5642,19.6287,155000.0
2005-05-20 09:30:00,24.34,24.4,24.16,24.3,90300.0,19.6287,19.6771,19.4835,19.5964,90300.0
2005-05-20 10:00:00,24.3,24.38,24.25,24.33,36300.0,19.5964,19.661,19.5561,19.6206,36300.0
2005-05-20 10:30:00,24.34,24.35,24.27,24.32,14600.0,19.6287,19.6368,19.5722,19.6126,14600.0
2005-05-20 11:00:00,24.32,24.32,24.21,24.21,29500.0,19.6126,19.6126,19.5239,19.5239,29500.0
2005-05-20 11:30:00,24.2,24.26,24.16,24.25,56700.0,19.5158,19.5642,19.4835,19.5561,56700.0
2005-05-20 12:00:00,24.24,24.29,24.21,24.29,14200.0,19.5481,19.5884,19.5239,19.5884,14200.0
2005-05-20 12:30:00,24.29,24.31,24.25,24.26,16400.0,19.5884,19.6045,19.5561,19.5642,16400.0
2005-05-20 13:00:00,24.27,24.28,24.25,24.25,23600.0,19.5722,19.5803,19.5561,19.5561,23600.0
2005-05-20 13:30:00,24.25,24.34,24.25,24.27,26000.0,19.5561,19.6287,19.5561,19.5722,26000.0
2005-05-20 14:00:00,24.29,24.33,24.27,24.29,96700.0,19.5884,19.6206,19.5722,19.5884,96700.0
2005-05-20 14:30:00,24.3,24.35,24.27,24.28,102100.0,19.5964,19.6368,19.5722,19.5803,102100.0
2005-05-20 15:00:00,24.28,24.37,24.25,24.37,100400.0,19.5803,19.6529,19.5561,19.6529,100400.0
2005-05-20 15:30:00,24.37,24.43,24.37,24.4,159300.0,19.6529,19.7013,19.6529,19.6771,159300.0
2005-05-23 09:30:00,24.51,24.54,24.3,24.5,66200.0,19.7658,19.79,19.5964,19.7577,66200.0
2005-05-23 10:00:00,24.49,24.54,24.45,24.54,52300.0,19.7497,19.79,19.7174,19.79,52300.0
2005-05-23 10:30:00,24.52,24.62,24.52,24.53,59000.0,19.7739,19.8545,19.7739,19.7819,59000.0
2005-05-23 11:00:00,24.52,24.55,24.41,24.46,211400.0,19.7739,19.798,19.6851,19.7255,211400.0
2005-05-23 11:30:00,24.46,24.55,24.46,24.54,24000.0,19.7255,19.798,19.7255,19.79,24000.0
2005-05-23 12:00:00,24.53,24.61,24.52,24.58,49800.0,19.7819,19.8464,19.7739,19.8222,49800.0
2005-05-23 12:30:00,24.59,24.69,24.57,24.61,44200.0,19.8303,19.9109,19.8142,19.8464,44200.0
2005-05-23 13:00:00,24.59,24.66,24.58,24.62,197400.0,19.8303,19.8868,19.8222,19.8545,197400.0
2005-05-23 13:30:00,24.61,24.61,24.55,24.59,69200.0,19.8464,19.8464,19.798,19.8303,69200.0
2005-05-23 14:00:00,24.58,24.7,24.58,24.69,122200.0,19.8222,19.919,19.8222,19.9109,122200.0
2005-05-23 14:30:00,24.68,24.7,24.65,24.69,80200.0,19.9029,19.919,19.8787,19.9109,80200.0
2005-05-23 15:00:00,24.68,24.7,24.57,24.57,122400.0,19.9029,19.919,19.8142,19.8142,122400.0
2005-05-23 15:30:00,24.57,24.66,24.5,24.52,177600.0,19.8142,19.8868,19.7577,19.7739,177600.0
2005-05-24 09:30:00,24.52,24.57,24.16,24.33,105100.0,19.7739,19.8142,19.4835,19.6206,105100.0
2005-05-24 10:00:00,24.32,24.46,24.32,24.43,112500.0,19.6126,19.7255,19.6126,19.7013,112500.0
2005-05-24 10:30:00,24.42,24.54,24.4,24.51,66800.0,19.6932,19.79,19.6771,19.7658,66800.0
2005-05-24 11:00:00,24.53,24.62,24.47,24.48,64900.0,19.7819,19.8545,19.7335,19.7416,64900.0
2005-05-24 11:30:00,24.48,24.55,24.42,24.42,47600.0,19.7416,19.798,19.6932,19.6932,47600.0
2005-05-24 12:00:00,24.41,24.44,24.28,24.28,37800.0,19.6851,19.7093,19.5803,19.5803,37800.0
2005-05-24 12:30:00,24.27,24.37,24.27,24.34,31000.0,19.5722,19.6529,19.5722,19.6287,31000.0
2005-05-24 13:00:00,24.33,24.33,24.25,24.26,41000.0,19.6206,19.6206,19.5561,19.5642,41000.0
2005-05-24 13:30:00,24.25,24.26,24.18,24.18,44000.0,19.5561,19.5642,19.4997,19.4997,44000.0
2005-05-24 14:00:00,24.18,24.27,24.13,24.27,82300.0,19.4997,19.5722,19.4593,19.5722,82300.0
2005-05-24 14:30:00,24.24,24.34,24.2,24.34,47700.0,19.5481,19.6287,19.5158,19.6287,47700.0
2005-05-24 15:00:00,24.34,24.45,24.24,24.45,73000.0,19.6287,19.7174,19.5481,19.7174,73000.0
2005-05-24 15:30:00,24.45,24.47,24.33,24.44,114500.0,19.7174,19.7335,19.6206,19.7093,114500.0
2005-05-25 09:30:00,24.43,24.48,23.99,24.02,128200.0,19.7013,19.7416,19.3464,19.3706,128200.0
2005-05-25 10:00:00,24.03,24.07,23.91,23.99,95700.0,19.3787,19.411,19.2819,19.3464,95700.0
2005-05-25 10:30:00,23.98,24.07,23.91,24.03,54800.0,19.3384,19.411,19.2819,19.3787,54800.0
2005-05-25 11:00:00,24.03,24.1,24.02,24.08,51800.0,19.3787,19.4351,19.3706,19.419,51800.0
2005-05-25 11:30:00,24.08,24.19,24.08,24.09,27800.0,19.419,19.5077,19.419,19.4271,27800.0
2005-05-25 12:00:00,24.1,24.12,24.04,24.04,37600.0,19.4351,19.4513,19.3868,19.3868,37600.0
2005-05-25 12:30:00,24.04,24.17,24.04,24.15,29800.0,19.3868,19.4916,19.3868,19.4755,29800.0
2005-05-25 13:00:00,24.16,24.18,24.12,24.12,30100.0,19.4835,19.4997,19.4513,19.4513,30100.0
2005-05-25 13:30:00,24.13,24.23,24.12,24.18,35000.0,19.4593,19.54,19.4513,19.4997,35000.0
2005-05-25 14:00:00,24.19,24.27,24.19,24.27,39400.0,19.5077,19.5722,19.5077,19.5722,39400.0
2005-05-25 14:30:00,24.28,24.37,24.28,24.35,64700.0,19.5803,19.6529,19.5803,19.6368,64700.0
2005-05-25 15:00:00,24.36,24.39,24.29,24.39,116000.0,19.6448,19.669,19.5884,19.669,116000.0
2005-05-25 15:30:00,24.39,24.62,24.35,24.5,281600.0,19.669,19.8545,19.6368,19.7577,281600.0
2005-05-26 09:30:00,24.55,24.75,24.54,24.63,68100.0,19.798,19.9593,19.79,19.8626,68100.0
2005-05-26 10:00:00,24.63,24.89,24.59,24.82,73400.0,19.8626,20.0722,19.8303,20.0158,73400.0
2005-05-26 10:30:00,24.85,24.98,24.83,24.98,115600.0,20.04,20.1448,20.0238,20.1448,115600.0
2005-05-26 11:00:00,24.97,24.98,24.86,24.88,94700.0,20.1367,20.1448,20.048,20.0642,94700.0
2005-05-26 11:30:00,24.87,24.94,24.83,24.91,64500.0,20.0561,20.1126,20.0238,20.0884,64500.0
2005-05-26 12:00:00,24.9,25.1,24.86,25.05,152600.0,20.0803,20.2416,20.048,20.2013,152600.0
2005-05-26 12:30:00,25.04,25.04,24.83,24.9,58600.0,20.1932,20.1932,20.0238,20.0803,58600.0
2005-05-26 13:00:00,24.9,24.95,24.77,24.81,64700.0,20.0803,20.1206,19.9755,20.0077,64700.0
2005-05-26 13:30:00,24.82,24.91,24.78,24.83,87300.0,20.0158,20.0884,19.9835,20.0238,87300.0
2005-05-26 14:00:00,24.84,24.99,24.83,24.98,61900.0,20.0319,20.1529,20.0238,20.1448,61900.0
2005-05-26 14:30:00,24.98,24.98,24.84,24.9,57200.0,20.1448,20.1448,20.0319,20.0803,57200.0
2005-05-26 15:00:00,24.9,24.99,24.84,24.95,174200.0,20.0803,20.1529,20.0319,20.1206,174200.0
2005-05-26 15:30:00,24.95,25.05,24.91,24.99,124000.0,20.1206,20.2013,20.0884,20.1529,124000.0
2005-05-27 09:30:00,25.06,25.24,25.06,25.11,58800.0,20.2093,20.3545,20.2093,20.2497,58800.0
2005-05-27 10:00:00,25.11,25.14,25.02,25.06,31600.0,20.2497,20.2738,20.1771,20.2093,31600.0
2005-05-27 10:30:00,25.06,25.1,24.95,24.99,34400.0,20.2093,20.2416,20.1206,20.1529,34400.0
2005-05-27 11:00:00,24.99,25.07,24.98,25.01,19400.0,20.1529,20.2174,20.1448,20.169,19400.0
2005-05-27 11:30:00,25.0,25.01,24.94,24.94,18500.0,20.1609,20.169,20.1126,20.1126,18500.0
2005-05-27 12:00:00,24.94,24.98,24.92,24.97,20600.0,20.1126,20.1448,20.0964,20.1367,20600.0
2005-05-27 12:30:00,24.97,24.98,24.95,24.98,9200.0,20.1367,20.1448,20.1206,20.1448,9200.0
2005-05-27 13:00:00,24.98,25.01,24.97,24.98,11700.0,20.1448,20.169,20.1367,20.1448,11700.0
2005-05-27 13:30:00,24.98,25.0,24.95,24.99,11900.0,20.1448,20.1609,20.1206,20.1529,11900.0
2005-05-27 14:00:00,24.99,25.05,24.97,25.04,16200.0,20.1529,20.2013,20.1367,20.1932,16200.0
2005-05-27 14:30:00,25.03,25.09,25.01,25.03,19800.0,20.1851,20.2335,20.169,20.1851,19800.0
2005-05-27 15:00:00,25.02,25.04,24.98,25.04,18700.0,20.1771,20.1932,20.1448,20.1932,18700.0
2005-05-27 15:30:00,25.04,25.12,25.02,25.08,175200.0,20.1932,20.2577,20.1771,20.2255,175200.0
2005-05-31 09:30:00,25.0,25.07,24.95,24.96,85100.0,20.1609,20.2174,20.1206,20.1287,85100.0
2005-05-31 10:00:00,24.95,25.04,24.85,24.88,59200.0,20.1206,20.1932,20.04,20.0642,59200.0
2005-05-31 10:30:00,24.87,24.92,24.86,24.88,45400.0,20.0561,20.0964,20.048,20.0642,45400.0
2005-05-31 11:00:00,24.88,25.04,24.88,25.04,32600.0,20.0642,20.1932,20.0642,20.1932,32600.0
2005-05-31 11:30:00,25.03,25.04,24.96,25.02,29500.0,20.1851,20.1932,20.1287,20.1771,29500.0
2005-05-31 12:00:00,25.02,25.08,24.98,25.08,38300.0,20.1771,20.2255,20.1448,20.2255,38300.0
2005-05-31 12:30:00,25.08,25.14,25.07,25.1,37800.0,20.2255,20.2738,20.2174,20.2416,37800.0
2005-05-31 13:00:00,25.09,25.19,25.06,25.18,91900.0,20.2335,20.3142,20.2093,20.3061,91900.0
2005-05-31 13:30:00,25.17,25.26,25.15,25.2,64300.0,20.298,20.3706,20.2819,20.3222,64300.0
2005-05-31 14:00:00,25.2,25.24,25.11,25.13,51100.0,20.3222,20.3545,20.2497,20.2658,51100.0
2005-05-31 14:30:00,25.13,25.32,25.13,25.31,80500.0,20.2658,20.419,20.2658,20.4109,80500.0
2005-05-31 15:00:00,25.3,25.32,25.13,25.14,102800.0,20.4029,20.419,20.2658,20.2738,102800.0
2005-05-31 15:30:00,25.14,25.19,25.02,25.15,108300.0,20.2738,20.3142,20.1771,20.2819,108300.0
2005-06-01 09:30:00,25.1,25.35,25.08,25.28,61700.0,20.2416,20.4432,20.2255,20.3867,61700.0
2005-06-01 10:00:00,25.28,25.5,25.28,25.5,68200.0,20.3867,20.5642,20.3867,20.5642,68200.0
2005-06-01 10:30:00,25.5,25.59,25.49,25.56,59000.0,20.5642,20.6367,20.5561,20.6125,59000.0
2005-06-01 11:00:00,25.56,25.71,25.55,25.64,64300.0,20.6125,20.7335,20.6045,20.6771,64300.0
2005-06-01 11:30:00,25.64,25.72,25.6,25.69,62000.0,20.6771,20.7416,20.6448,20.7174,62000.0
2005-06-01 12:00:00,25.69,25.7,25.58,25.59,51200.0,20.7174,20.7254,20.6287,20.6367,51200.0
2005-06-01 12:30:00,25.59,25.6,25.55,25.58,31400.0,20.6367,20.6448,20.6045,20.6287,31400.0
2005-06-01 13:00:00,25.58,25.58,25.54,25.57,43400.0,20.6287,20.6287,20.5964,20.6206,43400.0
2005-06-01 13:30:00,25.57,25.58,25.49,25.56,59800.0,20.6206,20.6287,20.5561,20.6125,59800.0
2005-06-01 14:00:00,25.58,25.58,25.48,25.5,44400.0,20.6287,20.6287,20.548,20.5642,44400.0
2005-06-01 14:30:00,25.51,25.55,25.34,25.42,68600.0,20.5722,20.6045,20.4351,20.4996,68600.0
2005-06-01 15:00:00,25.42,25.49,25.42,25.46,45000.0,20.4996,20.5561,20.4996,20.5319,45000.0
2005-06-01 15:30:00,25.46,25.57,25.46,25.57,40700.0,20.5319,20.6206,20.5319,20.6206,40700.0
2005-06-02 09:30:00,25.42,25.5,25.12,25.16,126000.0,20.4996,20.5642,20.2577,20.29,126000.0
2005-06-02 10:00:00,25.16,25.32,25.08,25.15,86300.0,20.29,20.419,20.2255,20.2819,86300.0
2005-06-02 10:30:00,25.15,25.23,25.07,25.11,70700.0,20.2819,20.3464,20.2174,20.2497,70700.0
2005-06-02 11:00:00,25.1,25.1,25.0,25.02,38200.0,20.2416,20.2416,20.1609,20.1771,38200.0
2005-06-02 11:30:00,25.02,25.06,24.98,25.01,40900.0,20.1771,20.2093,20.1448,20.169,40900.0
2005-06-02 12:00:00,25.01,25.08,25.0,25.02,43600.0,20.169,20.2255,20.1609,20.1771,43600.0
2005-06-02 12:30:00,25.01,25.05,25.01,25.02,31500.0,20.169,20.2013,20.169,20.1771,31500.0
2005-06-02 13:00:00,25.02,25.06,25.0,25.01,30900.0,20.1771,20.2093,20.1609,20.169,30900.0
2005-06-02 13:30:00,25.01,25.04,24.98,25.01,44600.0,20.169,20.1932,20.1448,20.169,44600.0
2005-06-02 14:00:00,25.01,25.12,24.98,25.12,42100.0,20.169,20.2577,20.1448,20.2577,42100.0
2005-06-02 14:30:00,25.11,25.11,25.0,25.05,55500.0,20.2497,20.2497,20.1609,20.2013,55500.0
2005-06-02 15:00:00,25.06,25.1,25.0,25.01,51900.0,20.2093,20.2416,20.1609,20.169,51900.0
2005-06-02 15:30:00,25.01,25.03,24.96,24.96,93800.0,20.169,20.1851,20.1287,20.1287,93800.0
2005-06-03 09:30:00,24.86,25.1,24.77,25.03,52100.0,20.048,20.2416,19.9755,20.1851,52100.0
2005-06-03 10:00:00,25.03,25.07,24.91,25.02,45800.0,20.1851,20.2174,20.0884,20.1771,45800.0
2005-06-03 10:30:00,25.0,25.0,24.92,24.94,40400.0,20.1609,20.1609,20.0964,20.1126,40400.0
2005-06-03 11:00:00,24.94,24.95,24.84,24.89,60200.0,20.1126,20.1206,20.0319,20.0722,60200.0
2005-06-03 11:30:00,24.88,24.88,24.8,24.8,49900.0,20.0642,20.0642,19.9997,19.9997,49900.0
2005-06-03 12:00:00,24.82,24.88,24.8,24.86,48400.0,20.0158,20.0642,19.9997,20.048,48400.0
2005-06-03 12:30:00,24.86,24.91,24.84,24.86,19200.0,20.048,20.0884,20.0319,20.048,19200.0
2005-06-03 13:00:00,24.87,24.97,24.87,24.96,18600.0,20.0561,20.1367,20.0561,20.1287,18600.0
2005-06-03 13:30:00,24.98,24.99,24.88,24.89,26900.0,20.1448,20.1529,20.0642,20.0722,26900.0
2005-06-03 14:00:00,24.88,24.97,24.85,24.86,57500.0,20.0642,20.1367,20.04,20.048,57500.0
2005-06-03 14:30:00,24.86,24.92,24.8,24.84,64900.0,20.048,20.0964,19.9997,20.0319,64900.0
2005-06-03 15:00:00,24.84,24.92,24.81,24.83,74700.0,20.0319,20.0964,20.0077,20.0238,74700.0
2005-06-03 15:30:00,24.84,25.01,24.83,25.0,120800.0,20.0319,20.169,20.0238,20.1609,120800.0
2005-06-06 09:30:00,25.0,25.12,24.91,25.09,70800.0,20.1609,20.2577,20.0884,20.2335,70800.0
2005-06-06 10:00:00,25.09,25.09,24.94,24.96,42500.0,20.2335,20.2335,20.1126,20.1287,42500.0
2005-06-06 10:30:00,24.95,25.08,24.95,25.02,41700.0,20.1206,20.2255,20.1206,20.1771,41700.0
2005-06-06 11:00:00,25.02,25.16,25.02,25.13,63900.0,20.1771,20.29,20.1771,20.2658,63900.0
2005-06-06 11:30:00,25.13,25.16,25.12,25.15,23200.0,20.2658,20.29,20.2577,20.2819,23200.0
2005-06-06 12:00:00,25.15,25.18,25.11,25.11,23400.0,20.2819,20.3061,20.2497,20.2497,23400.0
2005-06-06 12:30:00,25.12,25.2,25.1,25.2,23000.0,20.2577,20.3222,20.2416,20.3222,23000.0
2005-06-06 13:00:00,25.18,25.2,25.06,25.08,49500.0,20.3061,20.3222,20.2093,20.2255,49500.0
2005-06-06 13:30:00,25.06,25.17,25.05,25.13,29500.0,20.2093,20.298,20.2013,20.2658,29500.0
2005-06-06 14:00:00,25.12,25.2,25.11,25.18,20500.0,20.2577,20.3222,20.2497,20.3061,20500.0
2005-06-06 14:30:00,25.18,25.21,25.11,25.17,30600.0,20.3061,20.3303,20.2497,20.298,30600.0
2005-06-06 15:00:00,25.17,25.27,25.16,25.26,62100.0,20.298,20.3787,20.29,20.3706,62100.0
2005-06-06 15:30:00,25.27,25.28,25.2,25.24,57200.0,20.3787,20.3867,20.3222,20.3545,57200.0
2005-06-07 09:30:00,25.26,25.48,25.21,25.48,45100.0,20.3706,20.548,20.3303,20.548,45100.0
2005-06-07 10:00:00,25.48,25.65,25.46,25.63,48400.0,20.548,20.6851,20.5319,20.669,48400.0
2005-06-07 10:30:00,25.62,25.67,25.52,25.58,30700.0,20.6609,20.7013,20.5803,20.6287,30700.0
2005-06-07 11:00:00,25.59,25.61,25.47,25.51,32400.0,20.6367,20.6529,20.54,20.5722,32400.0
2005-06-07 11:30:00,25.52,25.64,25.52,25.64,39600.0,20.5803,20.6771,20.5803,20.6771,39600.0
2005-06-07 12:00:00,25.65,25.65,25.53,25.53,27900.0,20.6851,20.6851,20.5884,20.5884,27900.0
2005-06-07 12:30:00,25.53,25.63,25.53,25.63,28500.0,20.5884,20.669,20.5884,20.669,28500.0
2005-06-07 13:00:00,25.63,25.64,25.51,25.52,31900.0,20.669,20.6771,20.5722,20.5803,31900.0
2005-06-07 13:30:00,25.52,25.56,25.48,25.51,19300.0,20.5803,20.6125,20.548,20.5722,19300.0
2005-06-07 14:00:00,25.52,25.55,25.36,25.36,45200.0,20.5803,20.6045,20.4513,20.4513,45200.0
2005-06-07 14:30:00,25.39,25.45,25.38,25.43,27200.0,20.4755,20.5238,20.4674,20.5077,27200.0
2005-06-07 15:00:00,25.41,25.43,25.3,25.33,34700.0,20.4916,20.5077,20.4029,20.4271,34700.0
2005-06-07 15:30:00,25.3,25.34,25.25,25.29,68500.0,20.4029,20.4351,20.3626,20.3948,68500.0
2005-06-08 09:30:00,25.3,25.45,25.21,25.32,44500.0,20.4029,20.5238,20.3303,20.419,44500.0
2005-06-08 10:00:00,25.36,25.36,25.15,25.18,103600.0,20.4513,20.4513,20.2819,20.3061,103600.0
2005-06-08 10:30:00,25.17,25.17,25.0,25.11,92000.0,20.298,20.298,20.1609,20.2497,92000.0
2005-06-08 11:00:00,25.11,25.19,25.1,25.19,74200.0,20.2497,20.3142,20.2416,20.3142,74200.0
2005-06-08 11:30:00,25.19,25.23,25.14,25.16,36700.0,20.3142,20.3464,20.2738,20.29,36700.0
2005-06-08 12:00:00,25.16,25.23,25.16,25.2,29500.0,20.29,20.3464,20.29,20.3222,29500.0
2005-06-08 12:30:00,25.2,25.21,25.15,25.15,24000.0,20.3222,20.3303,20.2819,20.2819,24000.0
2005-06-08 13:00:00,25.16,25.16,25.11,25.14,20700.0,20.29,20.29,20.2497,20.2738,20700.0
2005-06-08 13:30:00,25.14,25.14,25.05,25.09,27800.0,20.2738,20.2738,20.2013,20.2335,27800.0
2005-06-08 14:00:00,25.09,25.1,25.01,25.09,54300.0,20.2335,20.2416,20.169,20.2335,54300.0
2005-06-08 14:30:00,25.08,25.08,24.98,24.99,24700.0,20.2255,20.2255,20.1448,20.1529,24700.0
2005-06-08 15:00:00,24.98,25.0,24.92,24.92,50600.0,20.1448,20.1609,20.0964,20.0964,50600.0
2005-06-08 15:30:00,24.92,25.0,24.8,24.94,243500.0,20.0964,20.1609,19.9997,20.1126,243500.0
2005-06-09 09:30:00,23.0,23.96,22.95,23.93,1324700.0,18.5481,19.3222,18.5077,19.2981,1324700.0
2005-06-09 10:00:00,23.92,24.05,23.02,23.38,785400.0,19.29,19.3948,18.5642,18.8545,785400.0
2005-06-09 10:30:00,23.36,23.61,23.3,23.52,589800.0,18.8384,19.04,18.79,18.9674,589800.0
2005-06-09 11:00:00,23.51,23.9,23.49,23.69,272600.0,18.9594,19.2739,18.9432,19.1045,272600.0
2005-06-09 11:30:00,23.69,23.85,23.69,23.75,212900.0,19.1045,19.2335,19.1045,19.1529,212900.0
2005-06-09 12:00:00,23.74,23.8,23.71,23.75,207200.0,19.1448,19.1932,19.1206,19.1529,207200.0
2005-06-09 12:30:00,23.78,23.81,23.75,23.78,47800.0,19.1771,19.2013,19.1529,19.1771,47800.0
2005-06-09 13:00:00,23.77,23.77,23.55,23.58,113500.0,19.169,19.169,18.9916,19.0158,113500.0
2005-06-09 13:30:00,23.58,23.64,23.39,23.4,104400.0,19.0158,19.0642,18.8626,18.8706,104400.0
2005-06-09 14:00:00,23.41,23.46,23.3,23.36,203500.0,18.8787,18.919,18.79,18.8384,203500.0
2005-06-09 14:30:00,23.37,23.61,23.36,23.54,187400.0,18.8464,19.04,18.8384,18.9835,187400.0
2005-06-09 15:00:00,23.54,23.55,23.4,23.42,202800.0,18.9835,18.9916,18.8706,18.8868,202800.0
2005-06-09 15:30:00,23.42,23.63,23.42,23.62,365900.0,18.8868,19.0561,18.8868,19.0481,365900.0
2005-06-10 09:30:00,23.64,23.87,23.57,23.64,101200.0,19.0642,19.2497,19.0077,19.0642,101200.0
2005-06-10 10:00:00,23.63,23.69,23.5,23.56,43500.0,19.0561,19.1045,18.9513,18.9997,43500.0
2005-06-10 10:30:00,23.56,23.66,23.48,23.6,41200.0,18.9997,19.0803,18.9352,19.0319,41200.0
2005-06-10 11:00:00,23.59,23.76,23.58,23.74,47500.0,19.0239,19.161,19.0158,19.1448,47500.0
2005-06-10 11:30:00,23.75,23.75,23.65,23.65,28900.0,19.1529,19.1529,19.0723,19.0723,28900.0
2005-06-10 12:00:00,23.65,23.7,23.59,23.6,17800.0,19.0723,19.1126,19.0239,19.0319,17800.0
2005-06-10 12:30:00,23.6,23.66,23.6,23.65,17400.0,19.0319,19.0803,19.0319,19.0723,17400.0
2005-06-10 13:00:00,23.66,23.71,23.61,23.65,16100.0,19.0803,19.1206,19.04,19.0723,16100.0
2005-06-10 13:30:00,23.66,23.75,23.66,23.72,28300.0,19.0803,19.1529,19.0803,19.1287,28300.0
2005-06-10 14:00:00,23.72,23.77,23.67,23.73,34300.0,19.1287,19.169,19.0884,19.1368,34300.0
2005-06-10 14:30:00,23.72,23.74,23.64,23.69,53500.0,19.1287,19.1448,19.0642,19.1045,53500.0
2005-06-10 15:00:00,23.69,23.85,23.69,23.8,114800.0,19.1045,19.2335,19.1045,19.1932,114800.0
2005-06-10 15:30:00,23.8,23.9,23.78,23.89,230400.0,19.1932,19.2739,19.1771,19.2658,230400.0
2005-06-13 09:30:00,23.7,23.78,23.54,23.69,124000.0,19.1126,19.1771,18.9835,19.1045,124000.0
2005-06-13 10:00:00,23.69,23.94,23.68,23.82,85600.0,19.1045,19.3061,19.0964,19.2093,85600.0
2005-06-13 10:30:00,23.83,24.15,23.83,24.15,83700.0,19.2174,19.4755,19.2174,19.4755,83700.0
2005-06-13 11:00:00,24.15,24.24,24.01,24.1,69400.0,19.4755,19.5481,19.3626,19.4351,69400.0
2005-06-13 11:30:00,24.1,24.13,24.01,24.06,40600.0,19.4351,19.4593,19.3626,19.4029,40600.0
2005-06-13 12:00:00,24.05,24.1,23.97,24.0,51300.0,19.3948,19.4351,19.3303,19.3545,51300.0
2005-06-13 12:30:00,24.0,24.14,23.95,24.07,68600.0,19.3545,19.4674,19.3142,19.411,68600.0
2005-06-13 13:00:00,24.06,24.13,24.05,24.07,53400.0,19.4029,19.4593,19.3948,19.411,53400.0
2005-06-13 13:30:00,24.08,24.09,23.8,23.82,43000.0,19.419,19.4271,19.1932,19.2093,43000.0
2005-06-13 14:00:00,23.81,23.94,23.75,23.89,74800.0,19.2013,19.3061,19.1529,19.2658,74800.0
2005-06-13 14:30:00,23.89,24.03,23.84,23.99,77300.0,19.2658,19.3787,19.2255,19.3464,77300.0
2005-06-13 15:00:00,23.97,23.99,23.8,23.93,90000.0,19.3303,19.3464,19.1932,19.2981,90000.0
2005-06-13 15:30:00,23.92,24.07,23.89,24.03,120100.0,19.29,19.411,19.2658,19.3787,120100.0
2005-06-14 09:30:00,23.98,24.12,23.81,23.82,141600.0,19.3384,19.4513,19.2013,19.2093,141600.0
2005-06-14 10:00:00,23.82,24.05,23.79,23.88,55800.0,19.2093,19.3948,19.1852,19.2577,55800.0
2005-06-14 10:30:00,23.86,24.0,23.86,23.97,68900.0,19.2416,19.3545,19.2416,19.3303,68900.0
2005-06-14 11:00:00,23.96,24.07,23.91,23.91,62500.0,19.3222,19.411,19.2819,19.2819,62500.0
2005-06-14 11:30:00,23.92,24.04,23.91,24.02,39900.0,19.29,19.3868,19.2819,19.3706,39900.0
2005-06-14 12:00:00,24.02,24.05,23.99,24.02,61700.0,19.3706,19.3948,19.3464,19.3706,61700.0
2005-06-14 12:30:00,24.03,24.09,24.03,24.09,53300.0,19.3787,19.4271,19.3787,19.4271,53300.0
2005-06-14 13:00:00,24.1,24.15,24.04,24.14,51400.0,19.4351,19.4755,19.3868,19.4674,51400.0
2005-06-14 13:30:00,24.12,24.24,24.12,24.24,30500.0,19.4513,19.5481,19.4513,19.5481,30500.0
2005-06-14 14:00:00,24.25,24.26,24.08,24.15,96900.0,19.5561,19.5642,19.419,19.4755,96900.0
2005-06-14 14:30:00,24.15,24.16,24.1,24.16,60300.0,19.4755,19.4835,19.4351,19.4835,60300.0
2005-06-14 15:00:00,24.17,24.24,24.16,24.2,95500.0,19.4916,19.5481,19.4835,19.5158,95500.0
2005-06-14 15:30:00,24.21,24.23,24.17,24.18,130200.0,19.5239,19.54,19.4916,19.4997,130200.0
2005-06-15 09:30:00,24.19,24.34,24.09,24.18,52100.0,19.5077,19.6287,19.4271,19.4997,52100.0
2005-06-15 10:00:00,24.18,24.21,24.0,24.1,64900.0,19.4997,19.5239,19.3545,19.4351,64900.0
2005-06-15 10:30:00,24.08,24.1,23.86,23.89,93600.0,19.419,19.4351,19.2416,19.2658,93600.0
2005-06-15 11:00:00,23.91,23.91,23.84,23.84,94100.0,19.2819,19.2819,19.2255,19.2255,94100.0
2005-06-15 11:30:00,23.85,23.86,23.78,23.8,68100.0,19.2335,19.2416,19.1771,19.1932,68100.0
2005-06-15 12:00:00,23.8,23.8,23.76,23.76,47400.0,19.1932,19.1932,19.161,19.161,47400.0
2005-06-15 12:30:00,23.75,23.8,23.74,23.77,67700.0,19.1529,19.1932,19.1448,19.169,67700.0
2005-06-15 13:00:00,23.76,23.78,23.72,23.75,55500.0,19.161,19.1771,19.1287,19.1529,55500.0
2005-06-15 13:30:00,23.75,23.82,23.75,23.82,46700.0,19.1529,19.2093,19.1529,19.2093,46700.0
2005-06-15 14:00:00,23.82,23.84,23.77,23.82,69000.0,19.2093,19.2255,19.169,19.2093,69000.0
2005-06-15 14:30:00,23.8,23.85,23.79,23.84,79300.0,19.1932,19.2335,19.1852,19.2255,79300.0
2005-06-15 15:00:00,23.84,23.87,23.75,23.87,237300.0,19.2255,19.2497,19.1529,19.2497,237300.0
2005-06-15 15:30:00,23.88,23.99,23.87,23.99,95700.0,19.2577,19.3464,19.2497,19.3464,95700.0
2005-06-16 09:30:00,23.98,24.18,23.84,24.02,82800.0,19.3384,19.4997,19.2255,19.3706,82800.0
2005-06-16 10:00:00,24.02,24.15,24.01,24.15,36600.0,19.3706,19.4755,19.3626,19.4755,36600.0
2005-06-16 10:30:00,24.14,24.35,23.92,24.3,100600.0,19.4674,19.6368,19.29,19.5964,100600.0
2005-06-16 11:00:00,24.3,24.4,24.29,24.32,148500.0,19.5964,19.6771,19.5884,19.6126,148500.0
2005-06-16 11:30:00,24.33,24.35,24.16,24.25,75000.0,19.6206,19.6368,19.4835,19.5561,75000.0
2005-06-16 12:00:00,24.25,24.25,24.15,24.2,102400.0,19.5561,19.5561,19.4755,19.5158,102400.0
2005-06-16 12:30:00,24.18,24.26,24.16,24.22,53100.0,19.4997,19.5642,19.4835,19.5319,53100.0
2005-06-16 13:00:00,24.21,24.28,24.18,24.25,44500.0,19.5239,19.5803,19.4997,19.5561,44500.0
2005-06-16 13:30:00,24.26,24.27,23.98,24.0,93600.0,19.5642,19.5722,19.3384,19.3545,93600.0
2005-06-16 14:00:00,23.99,24.12,23.98,24.12,63100.0,19.3464,19.4513,19.3384,19.4513,63100.0
2005-06-16 14:30:00,24.13,24.16,24.07,24.1,87400.0,19.4593,19.4835,19.411,19.4351,87400.0
2005-06-16 15:00:00,24.1,24.22,24.1,24.16,77300.0,19.4351,19.5319,19.4351,19.4835,77300.0
2005-06-16 15:30:00,24.16,24.19,24.12,24.14,123900.0,19.4835,19.5077,19.4513,19.4674,123900.0
2005-06-17 09:30:00,24.2,24.28,24.1,24.12,189800.0,19.5158,19.5803,19.4351,19.4513,189800.0
2005-06-17 10:00:00,24.14,24.21,24.06,24.11,52800.0,19.4674,19.5239,19.4029,19.4432,52800.0
2005-06-17 10:30:00,24.12,24.21,24.04,24.1,54500.0,19.4513,19.5239,19.3868,19.4351,54500.0
2005-06-17 11:00:00,24.1,24.11,24.02,24.1,24100.0,19.4351,19.4432,19.3706,19.4351,24100.0
2005-06-17 11:30:00,24.09,24.11,24.02,24.04,17700.0,19.4271,19.4432,19.3706,19.3868,17700.0
2005-06-17 12:00:00,24.03,24.11,24.03,24.05,23900.0,19.3787,19.4432,19.3787,19.3948,23900.0
2005-06-17 12:30:00,24.05,24.08,24.04,24.05,31300.0,19.3948,19.419,19.3868,19.3948,31300.0
2005-06-17 13:00:00,24.06,24.08,24.01,24.02,32900.0,19.4029,19.419,19.3626,19.3706,32900.0
2005-06-17 13:30:00,24.02,24.05,24.01,24.04,21400.0,19.3706,19.3948,19.3626,19.3868,21400.0
2005-06-17 14:00:00,24.04,24.06,24.0,24.0,27400.0,19.3868,19.4029,19.3545,19.3545,27400.0
2005-06-17 14:30:00,24.0,24.0,23.81,23.9,144100.0,19.3545,19.3545,19.2013,19.2739,144100.0
2005-06-17 15:00:00,23.9,23.92,23.83,23.86,142300.0,19.2739,19.29,19.2174,19.2416,142300.0
2005-06-17 15:30:00,23.85,23.97,23.84,23.88,230200.0,19.2335,19.3303,19.2255,19.2577,230200.0
2005-06-20 09:30:00,23.8,23.8,23.64,23.69,123300.0,19.1932,19.1932,19.0642,19.1045,123300.0
2005-06-20 10:00:00,23.68,23.77,23.62,23.67,307600.0,19.0964,19.169,19.0481,19.0884,307600.0
2005-06-20 10:30:00,23.67,23.7,23.61,23.7,107800.0,19.0884,19.1126,19.04,19.1126,107800.0
2005-06-20 11:00:00,23.69,23.69,23.61,23.61,67000.0,19.1045,19.1045,19.04,19.04,67000.0
2005-06-20 11:30:00,23.61,23.84,23.6,23.82,135900.0,19.04,19.2255,19.0319,19.2093,135900.0
2005-06-20 12:00:00,23.82,23.96,23.79,23.91,77100.0,19.2093,19.3222,19.1852,19.2819,77100.0
2005-06-20 12:30:00,23.92,23.98,23.92,23.92,30100.0,19.29,19.3384,19.29,19.29,30100.0
2005-06-20 13:00:00,23.91,24.02,23.84,24.0,83000.0,19.2819,19.3706,19.2255,19.3545,83000.0
2005-06-20 13:30:00,23.99,24.11,23.96,24.09,82100.0,19.3464,19.4432,19.3222,19.4271,82100.0
2005-06-20 14:00:00,24.09,24.09,23.96,23.99,43000.0,19.4271,19.4271,19.3222,19.3464,43000.0
2005-06-20 14:30:00,24.01,24.02,23.94,23.97,44800.0,19.3626,19.3706,19.3061,19.3303,44800.0
2005-06-20 15:00:00,23.98,24.1,23.95,24.03,97800.0,19.3384,19.4351,19.3142,19.3787,97800.0
2005-06-20 15:30:00,24.03,24.41,24.01,24.41,384100.0,19.3787,19.6851,19.3626,19.6851,384100.0
2005-06-21 09:30:00,25.3,26.0,25.3,25.85,1142200.0,20.4029,20.9674,20.4029,20.8464,1142200.0
2005-06-21 10:00:00,25.86,25.94,25.68,25.91,572300.0,20.8545,20.919,20.7093,20.8948,572300.0
2005-06-21 10:30:00,25.91,25.93,25.79,25.8,347700.0,20.8948,20.9109,20.798,20.8061,347700.0
2005-06-21 11:00:00,25.8,25.99,25.76,25.98,302700.0,20.8061,20.9593,20.7738,20.9513,302700.0
2005-06-21 11:30:00,25.99,26.12,25.86,26.08,309900.0,20.9593,21.0642,20.8545,21.0319,309900.0
2005-06-21 12:00:00,26.08,26.24,26.06,26.24,385100.0,21.0319,21.1609,21.0158,21.1609,385100.0
2005-06-21 12:30:00,26.24,26.26,26.07,26.15,259300.0,21.1609,21.1771,21.0238,21.0883,259300.0
2005-06-21 13:00:00,26.16,26.17,26.1,26.15,119500.0,21.0964,21.1045,21.048,21.0883,119500.0
2005-06-21 13:30:00,26.14,26.18,26.0,26.07,142700.0,21.0803,21.1125,20.9674,21.0238,142700.0
2005-06-21 14:00:00,26.08,26.14,26.02,26.11,77000.0,21.0319,21.0803,20.9835,21.0561,77000.0
2005-06-21 14:30:00,26.11,26.14,26.07,26.12,186700.0,21.0561,21.0803,21.0238,21.0642,186700.0
2005-06-21 15:00:00,26.12,26.12,25.95,26.0,227200.0,21.0642,21.0642,20.9271,20.9674,227200.0
2005-06-21 15:30:00,26.01,26.07,25.99,26.05,229700.0,20.9754,21.0238,20.9593,21.0077,229700.0
2005-06-22 09:30:00,25.95,25.95,25.09,25.1,373400.0,20.9271,20.9271,20.2335,20.2416,373400.0
2005-06-22 10:00:00,25.09,25.43,24.85,25.36,349300.0,20.2335,20.5077,20.04,20.4513,349300.0
2005-06-22 10:30:00,25.35,25.41,25.3,25.31,159900.0,20.4432,20.4916,20.4029,20.4109,159900.0
2005-06-22 11:00:00,25.3,25.3,25.15,25.23,120400.0,20.4029,20.4029,20.2819,20.3464,120400.0
2005-06-22 11:30:00,25.23,25.3,25.19,25.19,82300.0,20.3464,20.4029,20.3142,20.3142,82300.0
2005-06-22 12:00:00,25.18,25.19,25.04,25.04,101200.0,20.3061,20.3142,20.1932,20.1932,101200.0
2005-06-22 12:30:00,25.04,25.19,25.0,25.19,156100.0,20.1932,20.3142,20.1609,20.3142,156100.0
2005-06-22 13:00:00,25.18,25.26,25.17,25.25,65400.0,20.3061,20.3706,20.298,20.3626,65400.0
2005-06-22 13:30:00,25.25,25.27,25.22,25.26,45700.0,20.3626,20.3787,20.3384,20.3706,45700.0
2005-06-22 14:00:00,25.25,25.3,25.23,25.28,115200.0,20.3626,20.4029,20.3464,20.3867,115200.0
2005-06-22 14:30:00,25.28,25.31,25.25,25.28,56500.0,20.3867,20.4109,20.3626,20.3867,56500.0
2005-06-22 15:00:00,25.29,25.33,25.25,25.27,104400.0,20.3948,20.4271,20.3626,20.3787,104400.0
2005-06-22 15:30:00,25.27,25.39,25.25,25.39,105500.0,20.3787,20.4755,20.3626,20.4755,105500.0
2005-06-23 09:30:00,25.31,25.31,24.88,25.11,103700.0,20.4109,20.4109,20.0642,20.2497,103700.0
2005-06-23 10:00:00,25.11,25.14,24.92,24.95,193500.0,20.2497,20.2738,20.0964,20.1206,193500.0
2005-06-23 10:30:00,24.96,24.99,24.91,24.94,41600.0,20.1287,20.1529,20.0884,20.1126,41600.0
2005-06-23 11:00:00,24.94,25.07,24.92,25.04,48900.0,20.1126,20.2174,20.0964,20.1932,48900.0
2005-06-23 11:30:00,25.05,25.06,25.0,25.02,50900.0,20.2013,20.2093,20.1609,20.1771,50900.0
2005-06-23 12:00:00,25.02,25.02,24.96,24.96,19400.0,20.1771,20.1771,20.1287,20.1287,19400.0
2005-06-23 12:30:00,24.97,25.01,24.97,24.97,15600.0,20.1367,20.169,20.1367,20.1367,15600.0
2005-06-23 13:00:00,24.97,25.04,24.97,25.01,22400.0,20.1367,20.1932,20.1367,20.169,22400.0
2005-06-23 13:30:00,25.01,25.04,24.82,24.87,110800.0,20.169,20.1932,20.0158,20.0561,110800.0
2005-06-23 14:00:00,24.86,24.87,24.81,24.86,78800.0,20.048,20.0561,20.0077,20.048,78800.0
2005-06-23 14:30:00,24.86,24.95,24.82,24.87,60800.0,20.048,20.1206,20.0158,20.0561,60800.0
2005-06-23 15:00:00,24.87,24.88,24.66,24.66,105700.0,20.0561,20.0642,19.8868,19.8868,105700.0
2005-06-23 15:30:00,24.66,24.75,24.6,24.74,208700.0,19.8868,19.9593,19.8384,19.9513,208700.0
2005-06-24 09:30:00,24.75,24.95,24.68,24.73,99100.0,19.9593,20.1206,19.9029,19.9432,99100.0
2005-06-24 10:00:00,24.74,24.8,24.63,24.66,38700.0,19.9513,19.9997,19.8626,19.8868,38700.0
2005-06-24 10:30:00,24.66,24.84,24.66,24.83,57000.0,19.8868,20.0319,19.8868,20.0238,57000.0
2005-06-24 11:00:00,24.84,24.95,24.83,24.83,60200.0,20.0319,20.1206,20.0238,20.0238,60200.0
2005-06-24 11:30:00,24.83,24.86,24.71,24.81,54500.0,20.0238,20.048,19.9271,20.0077,54500.0
2005-06-24 12:00:00,24.81,24.82,24.72,24.75,27600.0,20.0077,20.0158,19.9351,19.9593,27600.0
2005-06-24 12:30:00,24.76,24.76,24.64,24.68,26500.0,19.9674,19.9674,19.8706,19.9029,26500.0
2005-06-24 13:00:00,24.68,24.68,24.53,24.59,30800.0,19.9029,19.9029,19.7819,19.8303,30800.0
2005-06-24 13:30:00,24.58,24.59,24.48,24.53,31100.0,19.8222,19.8303,19.7416,19.7819,31100.0
2005-06-24 14:00:00,24.53,24.6,24.52,24.58,35100.0,19.7819,19.8384,19.7739,19.8222,35100.0
2005-06-24 14:30:00,24.58,24.63,24.46,24.49,47900.0,19.8222,19.8626,19.7255,19.7497,47900.0
2005-06-24 15:00:00,24.5,24.55,24.45,24.53,42100.0,19.7577,19.798,19.7174,19.7819,42100.0
2005-06-24 15:30:00,24.54,24.66,24.53,24.59,108400.0,19.79,19.8868,19.7819,19.8303,108400.0
2005-06-27 09:30:00,24.35,24.41,24.0,24.31,98300.0,19.6368,19.6851,19.3545,19.6045,98300.0
2005-06-27 10:00:00,24.31,24.31,24.21,24.3,122000.0,19.6045,19.6045,19.5239,19.5964,122000.0
2005-06-27 10:30:00,24.3,24.39,24.3,24.36,56000.0,19.5964,19.669,19.5964,19.6448,56000.0
2005-06-27 11:00:00,24.36,24.39,24.32,24.35,43500.0,19.6448,19.669,19.6126,19.6368,43500.0
2005-06-27 11:30:00,24.35,24.39,24.31,24.34,155900.0,19.6368,19.669,19.6045,19.6287,155900.0
2005-06-27 12:00:00,24.33,24.43,24.32,24.4,93900.0,19.6206,19.7013,19.6126,19.6771,93900.0
2005-06-27 12:30:00,24.38,24.39,24.28,24.32,53100.0,19.661,19.669,19.5803,19.6126,53100.0
2005-06-27 13:00:00,24.31,24.46,24.3,24.46,30700.0,19.6045,19.7255,19.5964,19.7255,30700.0
2005-06-27 13:30:00,24.47,24.53,24.34,24.34,50100.0,19.7335,19.7819,19.6287,19.6287,50100.0
2005-06-27 14:00:00,24.34,24.46,24.28,24.46,50000.0,19.6287,19.7255,19.5803,19.7255,50000.0
2005-06-27 14:30:00,24.46,24.52,24.43,24.5,65000.0,19.7255,19.7739,19.7013,19.7577,65000.0
2005-06-27 15:00:00,24.5,24.54,24.44,24.48,89900.0,19.7577,19.79,19.7093,19.7416,89900.0
2005-06-27 15:30:00,24.48,24.5,24.45,24.47,94100.0,19.7416,19.7577,19.7174,19.7335,94100.0
2005-06-28 09:30:00,24.65,24.74,24.56,24.57,62700.0,19.8787,19.9513,19.8061,19.8142,62700.0
2005-06-28 10:00:00,24.58,24.85,24.58,24.82,99900.0,19.8222,20.04,19.8222,20.0158,99900.0
2005-06-28 10:30:00,24.8,24.82,24.65,24.65,30800.0,19.9997,20.0158,19.8787,19.8787,30800.0
2005-06-28 11:00:00,24.66,24.78,24.59,24.7,46400.0,19.8868,19.9835,19.8303,19.919,46400.0
2005-06-28 11:30:00,24.7,24.77,24.64,24.7,29700.0,19.919,19.9755,19.8706,19.919,29700.0
2005-06-28 12:00:00,24.69,24.79,24.6,24.62,48100.0,19.9109,19.9916,19.8384,19.8545,48100.0
2005-06-28 12:30:00,24.66,24.69,24.59,24.65,30300.0,19.8868,19.9109,19.8303,19.8787,30300.0
2005-06-28 13:00:00,24.64,24.7,24.63,24.65,59600.0,19.8706,19.919,19.8626,19.8787,59600.0
2005-06-28 13:30:00,24.67,24.69,24.62,24.67,33500.0,19.8948,19.9109,19.8545,19.8948,33500.0
2005-06-28 14:00:00,24.67,24.75,24.67,24.74,74800.0,19.8948,19.9593,19.8948,19.9513,74800.0
2005-06-28 14:30:00,24.75,24.85,24.64,24.83,118400.0,19.9593,20.04,19.8706,20.0238,118400.0
2005-06-28 15:00:00,24.84,24.84,24.73,24.79,99100.0,20.0319,20.0319,19.9432,19.9916,99100.0
2005-06-28 15:30:00,24.81,24.87,24.77,24.87,84300.0,20.0077,20.0561,19.9755,20.0561,84300.0
2005-06-29 09:30:00,24.87,24.92,24.8,24.84,60200.0,20.0561,20.0964,19.9997,20.0319,60200.0
2005-06-29 10:00:00,24.84,24.98,24.73,24.94,75200.0,20.0319,20.1448,19.9432,20.1126,75200.0
2005-06-29 10:30:00,24.94,25.08,24.91,25.06,51200.0,20.1126,20.2255,20.0884,20.2093,51200.0
2005-06-29 11:00:00,25.04,25.09,24.97,25.05,62400.0,20.1932,20.2335,20.1367,20.2013,62400.0
2005-06-29 11:30:00,25.07,25.07,24.89,24.9,71000.0,20.2174,20.2174,20.0722,20.0803,71000.0
2005-06-29 12:00:00,24.9,25.02,24.88,24.97,32100.0,20.0803,20.1771,20.0642,20.1367,32100.0
2005-06-29 12:30:00,24.95,24.95,24.88,24.89,18200.0,20.1206,20.1206,20.0642,20.0722,18200.0
2005-06-29 13:00:00,24.91,24.95,24.88,24.93,32100.0,20.0884,20.1206,20.0642,20.1045,32100.0
2005-06-29 13:30:00,24.94,24.94,24.73,24.79,31700.0,20.1126,20.1126,19.9432,19.9916,31700.0
2005-06-29 14:00:00,24.79,24.8,24.67,24.73,106900.0,19.9916,19.9997,19.8948,19.9432,106900.0
2005-06-29 14:30:00,24.72,24.73,24.61,24.64,75200.0,19.9351,19.9432,19.8464,19.8706,75200.0
2005-06-29 15:00:00,24.64,24.72,24.63,24.7,53700.0,19.8706,19.9351,19.8626,19.919,53700.0
2005-06-29 15:30:00,24.7,25.01,24.65,24.9,269900.0,19.919,20.169,19.8787,20.0803,269900.0
2005-06-30 09:30:00,24.95,25.06,24.75,24.75,35300.0,20.1206,20.2093,19.9593,19.9593,35300.0
2005-06-30 10:00:00,24.75,24.78,24.57,24.57,25700.0,19.9593,19.9835,19.8142,19.8142,25700.0
2005-06-30 10:30:00,24.58,24.61,24.54,24.55,23400.0,19.8222,19.8464,19.79,19.798,23400.0
2005-06-30 11:00:00,24.57,24.57,24.5,24.54,22300.0,19.8142,19.8142,19.7577,19.79,22300.0
2005-06-30 11:30:00,24.56,24.68,24.54,24.68,26500.0,19.8061,19.9029,19.79,19.9029,26500.0
2005-06-30 12:00:00,24.68,24.69,24.63,24.65,20600.0,19.9029,19.9109,19.8626,19.8787,20600.0
2005-06-30 12:30:00,24.65,24.68,24.61,24.64,12500.0,19.8787,19.9029,19.8464,19.8706,12500.0
2005-06-30 13:00:00,24.65,24.67,24.6,24.61,46700.0,19.8787,19.8948,19.8384,19.8464,46700.0
2005-06-30 13:30:00,24.61,24.64,24.58,24.63,30800.0,19.8464,19.8706,19.8222,19.8626,30800.0
2005-06-30 14:00:00,24.65,24.67,24.55,24.61,53100.0,19.8787,19.8948,19.798,19.8464,53100.0
2005-06-30 14:30:00,24.61,24.62,24.47,24.53,77100.0,19.8464,19.8545,19.7335,19.7819,77100.0
2005-06-30 15:00:00,24.54,24.58,24.46,24.47,60800.0,19.79,19.8222,19.7255,19.7335,60800.0
2005-06-30 15:30:00,24.49,24.58,24.42,24.57,228800.0,19.7497,19.8222,19.6932,19.8142,228800.0
2005-07-01 09:30:00,24.65,24.75,24.5,24.52,55600.0,19.8787,19.9593,19.7577,19.7739,55600.0
2005-07-01 10:00:00,24.55,24.72,24.44,24.5,30400.0,19.798,19.9351,19.7093,19.7577,30400.0
2005-07-01 10:30:00,24.5,24.69,24.5,24.58,26100.0,19.7577,19.9109,19.7577,19.8222,26100.0
2005-07-01 11:00:00,24.61,24.68,24.49,24.65,24900.0,19.8464,19.9029,19.7497,19.8787,24900.0
2005-07-01 11:30:00,24.65,24.65,24.51,24.52,23200.0,19.8787,19.8787,19.7658,19.7739,23200.0
2005-07-01 12:00:00,24.52,24.55,24.49,24.52,14000.0,19.7739,19.798,19.7497,19.7739,14000.0
2005-07-01 12:30:00,24.51,24.6,24.48,24.6,14600.0,19.7658,19.8384,19.7416,19.8384,14600.0
2005-07-01 13:00:00,24.61,24.65,24.55,24.61,20300.0,19.8464,19.8787,19.798,19.8464,20300.0
2005-07-01 13:30:00,24.61,24.61,24.48,24.48,24300.0,19.8464,19.8464,19.7416,19.7416,24300.0
2005-07-01 14:00:00,24.5,24.64,24.45,24.64,18500.0,19.7577,19.8706,19.7174,19.8706,18500.0
2005-07-01 14:30:00,24.64,24.64,24.55,24.55,30700.0,19.8706,19.8706,19.798,19.798,30700.0
2005-07-01 15:00:00,24.56,24.56,24.45,24.49,40500.0,19.8061,19.8061,19.7174,19.7497,40500.0
2005-07-01 15:30:00,24.47,24.51,24.43,24.48,78300.0,19.7335,19.7658,19.7013,19.7416,78300.0
2005-07-05 09:30:00,24.46,24.68,24.24,24.48,68000.0,19.7255,19.9029,19.5481,19.7416,68000.0
2005-07-05 10:00:00,24.47,24.56,24.36,24.53,119000.0,19.7335,19.8061,19.6448,19.7819,119000.0
2005-07-05 10:30:00,24.5,24.64,24.5,24.61,45900.0,19.7577,19.8706,19.7577,19.8464,45900.0
2005-07-05 11:00:00,24.62,24.9,24.62,24.84,125100.0,19.8545,20.0803,19.8545,20.0319,125100.0
2005-07-05 11:30:00,24.88,25.0,24.88,24.99,76200.0,20.0642,20.1609,20.0642,20.1529,76200.0
2005-07-05 12:00:00,25.01,25.08,24.94,25.08,41600.0,20.169,20.2255,20.1126,20.2255,41600.0
2005-07-05 12:30:00,25.08,25.08,25.01,25.02,11300.0,20.2255,20.2255,20.169,20.1771,11300.0
2005-07-05 13:00:00,25.03,25.03,24.94,24.97,12000.0,20.1851,20.1851,20.1126,20.1367,12000.0
2005-07-05 13:30:00,24.96,24.98,24.87,24.89,55300.0,20.1287,20.1448,20.0561,20.0722,55300.0
2005-07-05 14:00:00,24.87,24.87,24.79,24.82,18000.0,20.0561,20.0561,19.9916,20.0158,18000.0
2005-07-05 14:30:00,24.82,24.92,24.82,24.91,35700.0,20.0158,20.0964,20.0158,20.0884,35700.0
2005-07-05 15:00:00,24.91,24.91,24.75,24.78,81300.0,20.0884,20.0884,19.9593,19.9835,81300.0
2005-07-05 15:30:00,24.78,24.95,24.7,24.85,82000.0,19.9835,20.1206,19.919,20.04,82000.0
2005-07-06 09:30:00,24.91,24.95,24.65,24.77,73100.0,20.0884,20.1206,19.8787,19.9755,73100.0
2005-07-06 10:00:00,24.79,24.79,24.57,24.64,53100.0,19.9916,19.9916,19.8142,19.8706,53100.0
2005-07-06 10:30:00,24.64,24.84,24.64,24.82,43000.0,19.8706,20.0319,19.8706,20.0158,43000.0
2005-07-06 11:00:00,24.82,24.83,24.64,24.8,27700.0,20.0158,20.0238,19.8706,19.9997,27700.0
2005-07-06 11:30:00,24.82,24.82,24.67,24.71,60800.0,20.0158,20.0158,19.8948,19.9271,60800.0
2005-07-06 12:00:00,24.71,24.71,24.57,24.58,31600.0,19.9271,19.9271,19.8142,19.8222,31600.0
2005-07-06 12:30:00,24.58,24.61,24.53,24.55,37800.0,19.8222,19.8464,19.7819,19.798,37800.0
2005-07-06 13:00:00,24.56,24.62,24.55,24.55,32000.0,19.8061,19.8545,19.798,19.798,32000.0
2005-07-06 13:30:00,24.56,24.58,24.49,24.5,28500.0,19.8061,19.8222,19.7497,19.7577,28500.0
2005-07-06 14:00:00,24.49,24.51,24.41,24.42,31100.0,19.7497,19.7658,19.6851,19.6932,31100.0
2005-07-06 14:30:00,24.4,24.42,24.35,24.4,72200.0,19.6771,19.6932,19.6368,19.6771,72200.0
2005-07-06 15:00:00,24.4,24.48,24.37,24.48,65900.0,19.6771,19.7416,19.6529,19.7416,65900.0
2005-07-06 15:30:00,24.49,24.49,24.36,24.43,84100.0,19.7497,19.7497,19.6448,19.7013,84100.0
2005-07-07 09:30:00,24.25,24.43,24.0,24.0,140400.0,19.5561,19.7013,19.3545,19.3545,140400.0
2005-07-07 10:00:00,24.03,24.3,24.02,24.19,158300.0,19.3787,19.5964,19.3706,19.5077,158300.0
2005-07-07 10:30:00,24.17,24.21,24.16,24.2,92700.0,19.4916,19.5239,19.4835,19.5158,92700.0
2005-07-07 11:00:00,24.2,24.22,24.17,24.19,71700.0,19.5158,19.5319,19.4916,19.5077,71700.0
2005-07-07 11:30:00,24.19,24.25,24.17,24.25,44000.0,19.5077,19.5561,19.4916,19.5561,44000.0
2005-07-07 12:00:00,24.25,24.34,24.24,24.27,34200.0,19.5561,19.6287,19.5481,19.5722,34200.0
2005-07-07 12:30:00,24.28,24.32,24.24,24.24,42700.0,19.5803,19.6126,19.5481,19.5481,42700.0
2005-07-07 13:00:00,24.26,24.33,24.26,24.32,17700.0,19.5642,19.6206,19.5642,19.6126,17700.0
2005-07-07 13:30:00,24.33,24.39,24.31,24.37,33600.0,19.6206,19.669,19.6045,19.6529,33600.0
2005-07-07 14:00:00,24.38,24.38,24.3,24.31,31100.0,19.661,19.661,19.5964,19.6045,31100.0
2005-07-07 14:30:00,24.31,24.34,24.26,24.34,22400.0,19.6045,19.6287,19.5642,19.6287,22400.0
2005-07-07 15:00:00,24.34,24.48,24.34,24.44,84300.0,19.6287,19.7416,19.6287,19.7093,84300.0
2005-07-07 15:30:00,24.44,24.6,24.43,24.6,85900.0,19.7093,19.8384,19.7013,19.8384,85900.0
2005-07-08 09:30:00,24.64,24.64,24.32,24.36,52600.0,19.8706,19.8706,19.6126,19.6448,52600.0
2005-07-08 10:00:00,24.36,24.44,24.28,24.36,81200.0,19.6448,19.7093,19.5803,19.6448,81200.0
2005-07-08 10:30:00,24.37,24.42,24.36,24.42,66000.0,19.6529,19.6932,19.6448,19.6932,66000.0
2005-07-08 11:00:00,24.42,24.5,24.42,24.5,20000.0,19.6932,19.7577,19.6932,19.7577,20000.0
2005-07-08 11:30:00,24.45,24.46,24.4,24.46,51000.0,19.7174,19.7255,19.6771,19.7255,51000.0
2005-07-08 12:00:00,24.46,24.6,24.46,24.6,47700.0,19.7255,19.8384,19.7255,19.8384,47700.0
2005-07-08 12:30:00,24.6,24.64,24.57,24.64,12300.0,19.8384,19.8706,19.8142,19.8706,12300.0
2005-07-08 13:00:00,24.65,24.65,24.56,24.59,15400.0,19.8787,19.8787,19.8061,19.8303,15400.0
2005-07-08 13:30:00,24.59,24.68,24.59,24.64,22200.0,19.8303,19.9029,19.8303,19.8706,22200.0
2005-07-08 14:00:00,24.65,24.69,24.64,24.67,28800.0,19.8787,19.9109,19.8706,19.8948,28800.0
2005-07-08 14:30:00,24.67,24.82,24.63,24.82,37000.0,19.8948,20.0158,19.8626,20.0158,37000.0
2005-07-08 15:00:00,24.82,24.93,24.8,24.92,33900.0,20.0158,20.1045,19.9997,20.0964,33900.0
2005-07-08 15:30:00,24.92,24.96,24.85,24.94,72900.0,20.0964,20.1287,20.04,20.1126,72900.0
2005-07-11 09:30:00,24.15,24.53,24.13,24.52,154100.0,19.4755,19.7819,19.4593,19.7739,154100.0
2005-07-11 10:00:00,24.52,24.53,24.35,24.36,114100.0,19.7739,19.7819,19.6368,19.6448,114100.0
2005-07-11 10:30:00,24.37,24.43,24.32,24.37,98000.0,19.6529,19.7013,19.6126,19.6529,98000.0
2005-07-11 11:00:00,24.38,24.47,24.29,24.47,99000.0,19.661,19.7335,19.5884,19.7335,99000.0
2005-07-11 11:30:00,24.47,24.53,24.47,24.5,52200.0,19.7335,19.7819,19.7335,19.7577,52200.0
2005-07-11 12:00:00,24.51,24.51,24.47,24.5,47600.0,19.7658,19.7658,19.7335,19.7577,47600.0
2005-07-11 12:30:00,24.48,24.5,24.45,24.49,42700.0,19.7416,19.7577,19.7174,19.7497,42700.0
2005-07-11 13:00:00,24.48,24.5,24.45,24.48,41900.0,19.7416,19.7577,19.7174,19.7416,41900.0
2005-07-11 13:30:00,24.48,24.5,24.42,24.46,131300.0,19.7416,19.7577,19.6932,19.7255,131300.0
2005-07-11 14:00:00,24.45,24.49,24.43,24.48,38000.0,19.7174,19.7497,19.7013,19.7416,38000.0
2005-07-11 14:30:00,24.49,24.5,24.45,24.47,47600.0,19.7497,19.7577,19.7174,19.7335,47600.0
2005-07-11 15:00:00,24.48,24.48,24.41,24.44,71800.0,19.7416,19.7416,19.6851,19.7093,71800.0
2005-07-11 15:30:00,24.44,24.49,24.43,24.47,120300.0,19.7093,19.7497,19.7013,19.7335,120300.0
2005-07-12 09:30:00,24.47,24.5,24.25,24.32,73800.0,19.7335,19.7577,19.5561,19.6126,73800.0
2005-07-12 10:00:00,24.34,24.34,24.22,24.27,52200.0,19.6287,19.6287,19.5319,19.5722,52200.0
2005-07-12 10:30:00,24.25,24.38,24.25,24.38,43900.0,19.5561,19.661,19.5561,19.661,43900.0
2005-07-12 11:00:00,24.38,24.44,24.33,24.41,39500.0,19.661,19.7093,19.6206,19.6851,39500.0
2005-07-12 11:30:00,24.41,24.41,24.28,24.32,37800.0,19.6851,19.6851,19.5803,19.6126,37800.0
2005-07-12 12:00:00,24.31,24.42,24.31,24.42,52000.0,19.6045,19.6932,19.6045,19.6932,52000.0
2005-07-12 12:30:00,24.42,24.48,24.39,24.44,34500.0,19.6932,19.7416,19.669,19.7093,34500.0
2005-07-12 13:00:00,24.45,24.62,24.45,24.57,150700.0,19.7174,19.8545,19.7174,19.8142,150700.0
2005-07-12 13:30:00,24.57,24.8,24.57,24.75,104000.0,19.8142,19.9997,19.8142,19.9593,104000.0
2005-07-12 14:00:00,24.75,24.76,24.68,24.72,49000.0,19.9593,19.9674,19.9029,19.9351,49000.0
2005-07-12 14:30:00,24.72,24.78,24.68,24.77,65300.0,19.9351,19.9835,19.9029,19.9755,65300.0
2005-07-12 15:00:00,24.78,24.78,24.62,24.66,69600.0,19.9835,19.9835,19.8545,19.8868,69600.0
2005-07-12 15:30:00,24.67,24.71,24.58,24.61,80400.0,19.8948,19.9271,19.8222,19.8464,80400.0
2005-07-13 09:30:00,24.65,24.66,24.4,24.58,68700.0,19.8787,19.8868,19.6771,19.8222,68700.0
2005-07-13 10:00:00,24.59,24.63,24.47,24.52,64500.0,19.8303,19.8626,19.7335,19.7739,64500.0
2005-07-13 10:30:00,24.53,24.59,24.46,24.5,65000.0,19.7819,19.8303,19.7255,19.7577,65000.0
2005-07-13 11:00:00,24.51,24.56,24.47,24.49,50900.0,19.7658,19.8061,19.7335,19.7497,50900.0
2005-07-13 11:30:00,24.49,24.5,24.48,24.49,22800.0,19.7497,19.7577,19.7416,19.7497,22800.0
2005-07-13 12:00:00,24.49,24.5,24.48,24.5,32800.0,19.7497,19.7577,19.7416,19.7577,32800.0
2005-07-13 12:30:00,24.5,24.54,24.49,24.5,37100.0,19.7577,19.79,19.7497,19.7577,37100.0
2005-07-13 13:00:00,24.51,24.53,24.43,24.43,15400.0,19.7658,19.7819,19.7013,19.7013,15400.0
2005-07-13 13:30:00,24.43,24.51,24.42,24.51,58600.0,19.7013,19.7658,19.6932,19.7658,58600.0
2005-07-13 14:00:00,24.5,24.54,24.49,24.51,54400.0,19.7577,19.79,19.7497,19.7658,54400.0
2005-07-13 14:30:00,24.5,24.5,24.47,24.48,24200.0,19.7577,19.7577,19.7335,19.7416,24200.0
2005-07-13 15:00:00,24.48,24.55,24.47,24.54,42100.0,19.7416,19.798,19.7335,19.79,42100.0
2005-07-13 15:30:00,24.55,24.61,24.49,24.53,73000.0,19.798,19.8464,19.7497,19.7819,73000.0
2005-07-14 09:30:00,24.52,24.73,24.46,24.47,54300.0,19.7739,19.9432,19.7255,19.7335,54300.0
2005-07-14 10:00:00,24.47,24.51,24.41,24.45,85100.0,19.7335,19.7658,19.6851,19.7174,85100.0
2005-07-14 10:30:00,24.43,24.44,24.35,24.38,88900.0,19.7013,19.7093,19.6368,19.661,88900.0
2005-07-14 11:00:00,24.39,24.47,24.39,24.41,42000.0,19.669,19.7335,19.669,19.6851,42000.0
2005-07-14 11:30:00,24.41,24.44,24.36,24.37,47600.0,19.6851,19.7093,19.6448,19.6529,47600.0
2005-07-14 12:00:00,24.37,24.5,24.32,24.47,79400.0,19.6529,19.7577,19.6126,19.7335,79400.0
2005-07-14 12:30:00,24.46,24.51,24.46,24.49,228900.0,19.7255,19.7658,19.7255,19.7497,228900.0
2005-07-14 13:00:00,24.49,24.51,24.38,24.4,40000.0,19.7497,19.7658,19.661,19.6771,40000.0
2005-07-14 13:30:00,24.41,24.44,24.38,24.44,34100.0,19.6851,19.7093,19.661,19.7093,34100.0
2005-07-14 14:00:00,24.45,24.46,24.39,24.4,35200.0,19.7174,19.7255,19.669,19.6771,35200.0
2005-07-14 14:30:00,24.4,24.48,24.4,24.48,19100.0,19.6771,19.7416,19.6771,19.7416,19100.0
2005-07-14 15:00:00,24.49,24.62,24.46,24.62,49700.0,19.7497,19.8545,19.7255,19.8545,49700.0
2005-07-14 15:30:00,24.62,24.72,24.6,24.72,198000.0,19.8545,19.9351,19.8384,19.9351,198000.0
2005-07-15 09:30:00,24.69,24.7,24.29,24.38,91600.0,19.9109,19.919,19.5884,19.661,91600.0
2005-07-15 10:00:00,24.42,24.42,24.29,24.33,29800.0,19.6932,19.6932,19.5884,19.6206,29800.0
2005-07-15 10:30:00,24.34,24.43,24.29,24.38,26300.0,19.6287,19.7013,19.5884,19.661,26300.0
2005-07-15 11:00:00,24.39,24.53,24.38,24.53,37200.0,19.669,19.7819,19.661,19.7819,37200.0
2005-07-15 11:30:00,24.52,24.55,24.4,24.41,40000.0,19.7739,19.798,19.6771,19.6851,40000.0
2005-07-15 12:00:00,24.4,24.43,24.35,24.37,41600.0,19.6771,19.7013,19.6368,19.6529,41600.0
2005-07-15 12:30:00,24.37,24.38,24.29,24.3,29200.0,19.6529,19.661,19.5884,19.5964,29200.0
2005-07-15 13:00:00,24.31,24.35,24.3,24.34,29500.0,19.6045,19.6368,19.5964,19.6287,29500.0
2005-07-15 13:30:00,24.34,24.36,24.32,24.35,36300.0,19.6287,19.6448,19.6126,19.6368,36300.0
2005-07-15 14:00:00,24.36,24.4,24.32,24.39,39500.0,19.6448,19.6771,19.6126,19.669,39500.0
2005-07-15 14:30:00,24.39,24.45,24.37,24.44,40000.0,19.669,19.7174,19.6529,19.7093,40000.0
2005-07-15 15:00:00,24.45,24.46,24.37,24.39,62200.0,19.7174,19.7255,19.6529,19.669,62200.0
2005-07-15 15:30:00,24.43,24.49,24.37,24.46,57500.0,19.7013,19.7497,19.6529,19.7255,57500.0
2005-07-18 09:30:00,24.49,24.58,24.33,24.51,48700.0,19.7497,19.8222,19.6206,19.7658,48700.0
2005-07-18 10:00:00,24.5,24.51,24.2,24.31,84700.0,19.7577,19.7658,19.5158,19.6045,84700.0
2005-07-18 10:30:00,24.3,24.3,24.2,24.25,45500.0,19.5964,19.5964,19.5158,19.5561,45500.0
2005-07-18 11:00:00,24.24,24.31,24.2,24.26,61200.0,19.5481,19.6045,19.5158,19.5642,61200.0
2005-07-18 11:30:00,24.25,24.27,24.23,24.23,60200.0,19.5561,19.5722,19.54,19.54,60200.0
2005-07-18 12:00:00,24.23,24.29,24.21,24.28,47700.0,19.54,19.5884,19.5239,19.5803,47700.0
2005-07-18 12:30:00,24.28,24.43,24.28,24.41,23300.0,19.5803,19.7013,19.5803,19.6851,23300.0
2005-07-18 13:00:00,24.4,24.4,24.25,24.29,20000.0,19.6771,19.6771,19.5561,19.5884,20000.0
2005-07-18 13:30:00,24.29,24.4,24.27,24.36,14100.0,19.5884,19.6771,19.5722,19.6448,14100.0
2005-07-18 14:00:00,24.37,24.39,24.24,24.32,22100.0,19.6529,19.669,19.5481,19.6126,22100.0
2005-07-18 14:30:00,24.32,24.36,24.32,24.35,16500.0,19.6126,19.6448,19.6126,19.6368,16500.0
2005-07-18 15:00:00,24.35,24.44,24.33,24.42,37400.0,19.6368,19.7093,19.6206,19.6932,37400.0
2005-07-18 15:30:00,24.42,24.47,24.36,24.38,54300.0,19.6932,19.7335,19.6448,19.661,54300.0
2005-07-19 09:30:00,25.05,25.3,24.84,24.86,190300.0,20.2013,20.4029,20.0319,20.048,190300.0
2005-07-19 10:00:00,24.86,24.88,24.67,24.73,103500.0,20.048,20.0642,19.8948,19.9432,103500.0
2005-07-19 10:30:00,24.75,24.78,24.65,24.69,85100.0,19.9593,19.9835,19.8787,19.9109,85100.0
2005-07-19 11:00:00,24.71,24.81,24.65,24.68,76700.0,19.9271,20.0077,19.8787,19.9029,76700.0
2005-07-19 11:30:00,24.68,24.8,24.67,24.8,31000.0,19.9029,19.9997,19.8948,19.9997,31000.0
2005-07-19 12:00:00,24.8,25.41,24.78,25.34,461700.0,19.9997,20.4916,19.9835,20.4351,461700.0
2005-07-19 12:30:00,25.33,25.91,25.21,25.8,441400.0,20.4271,20.8948,20.3303,20.8061,441400.0
2005-07-19 13:00:00,25.78,25.82,25.59,25.62,184000.0,20.79,20.8222,20.6367,20.6609,184000.0
2005-07-19 13:30:00,25.62,25.65,25.47,25.49,82200.0,20.6609,20.6851,20.54,20.5561,82200.0
2005-07-19 14:00:00,25.49,25.5,25.41,25.49,59600.0,20.5561,20.5642,20.4916,20.5561,59600.0
2005-07-19 14:30:00,25.49,25.49,25.41,25.42,74500.0,20.5561,20.5561,20.4916,20.4996,74500.0
2005-07-19 15:00:00,25.41,25.42,25.28,25.3,102200.0,20.4916,20.4996,20.3867,20.4029,102200.0
2005-07-19 15:30:00,25.31,25.34,25.19,25.2,172500.0,20.4109,20.4351,20.3142,20.3222,172500.0
2005-07-20 09:30:00,25.24,25.5,25.1,25.48,49700.0,20.3545,20.5642,20.2416,20.548,49700.0
2005-07-20 10:00:00,25.48,25.51,25.4,25.5,81300.0,20.548,20.5722,20.4835,20.5642,81300.0
2005-07-20 10:30:00,25.51,25.61,25.48,25.6,88400.0,20.5722,20.6529,20.548,20.6448,88400.0
2005-07-20 11:00:00,25.6,25.61,25.51,25.58,74500.0,20.6448,20.6529,20.5722,20.6287,74500.0
2005-07-20 11:30:00,25.57,25.66,25.5,25.62,106800.0,20.6206,20.6932,20.5642,20.6609,106800.0
2005-07-20 12:00:00,25.62,25.62,25.57,25.58,41800.0,20.6609,20.6609,20.6206,20.6287,41800.0
2005-07-20 12:30:00,25.58,25.65,25.54,25.55,43600.0,20.6287,20.6851,20.5964,20.6045,43600.0
2005-07-20 13:00:00,25.55,25.63,25.55,25.59,37300.0,20.6045,20.669,20.6045,20.6367,37300.0
2005-07-20 13:30:00,25.58,25.79,25.58,25.77,70100.0,20.6287,20.798,20.6287,20.7819,70100.0
2005-07-20 14:00:00,25.77,25.83,25.75,25.75,36600.0,20.7819,20.8303,20.7658,20.7658,36600.0
2005-07-20 14:30:00,25.76,25.76,25.41,25.41,139300.0,20.7738,20.7738,20.4916,20.4916,139300.0
2005-07-20 15:00:00,25.41,25.47,25.39,25.43,64400.0,20.4916,20.54,20.4755,20.5077,64400.0
2005-07-20 15:30:00,25.44,25.5,25.42,25.48,106800.0,20.5158,20.5642,20.4996,20.548,106800.0
2005-07-21 09:30:00,25.3,25.35,25.1,25.29,72500.0,20.4029,20.4432,20.2416,20.3948,72500.0
2005-07-21 10:00:00,25.29,25.29,24.98,25.07,96300.0,20.3948,20.3948,20.1448,20.2174,96300.0
2005-07-21 10:30:00,25.05,25.05,24.87,24.91,55500.0,20.2013,20.2013,20.0561,20.0884,55500.0
2005-07-21 11:00:00,24.91,25.1,24.9,25.07,79100.0,20.0884,20.2416,20.0803,20.2174,79100.0
2005-07-21 11:30:00,25.07,25.07,24.88,24.89,47300.0,20.2174,20.2174,20.0642,20.0722,47300.0
2005-07-21 12:00:00,24.88,25.02,24.85,24.99,38200.0,20.0642,20.1771,20.04,20.1529,38200.0
2005-07-21 12:30:00,24.99,25.11,24.99,25.08,49300.0,20.1529,20.2497,20.1529,20.2255,49300.0
2005-07-21 13:00:00,25.08,25.2,25.08,25.14,72700.0,20.2255,20.3222,20.2255,20.2738,72700.0
2005-07-21 13:30:00,25.15,25.21,25.09,25.1,47400.0,20.2819,20.3303,20.2335,20.2416,47400.0
2005-07-21 14:00:00,25.1,25.27,25.05,25.1,79600.0,20.2416,20.3787,20.2013,20.2416,79600.0
2005-07-21 14:30:00,25.1,25.18,24.95,25.06,92300.0,20.2416,20.3061,20.1206,20.2093,92300.0
2005-07-21 15:00:00,25.06,25.16,25.05,25.15,70300.0,20.2093,20.29,20.2013,20.2819,70300.0
2005-07-21 15:30:00,25.16,25.16,24.92,25.01,85600.0,20.29,20.29,20.0964,20.169,85600.0
2005-07-22 09:30:00,24.99,25.33,24.99,25.31,70000.0,20.1529,20.4271,20.1529,20.4109,70000.0
2005-07-22 10:00:00,25.3,25.32,24.99,25.11,113600.0,20.4029,20.419,20.1529,20.2497,113600.0
2005-07-22 10:30:00,25.11,25.13,24.87,25.03,38700.0,20.2497,20.2658,20.0561,20.1851,38700.0
2005-07-22 11:00:00,25.06,25.16,25.0,25.03,38600.0,20.2093,20.29,20.1609,20.1851,38600.0
2005-07-22 11:30:00,25.02,25.09,24.97,25.09,15400.0,20.1771,20.2335,20.1367,20.2335,15400.0
2005-07-22 12:00:00,25.08,25.08,25.01,25.01,13600.0,20.2255,20.2255,20.169,20.169,13600.0
2005-07-22 12:30:00,25.0,25.01,24.9,24.95,26800.0,20.1609,20.169,20.0803,20.1206,26800.0
2005-07-22 13:00:00,24.96,25.0,24.95,24.97,14900.0,20.1287,20.1609,20.1206,20.1367,14900.0
2005-07-22 13:30:00,24.96,25.0,24.95,25.0,15700.0,20.1287,20.1609,20.1206,20.1609,15700.0
2005-07-22 14:00:00,25.0,25.01,24.87,24.87,23700.0,20.1609,20.169,20.0561,20.0561,23700.0
2005-07-22 14:30:00,24.87,25.09,24.85,25.08,45900.0,20.0561,20.2335,20.04,20.2255,45900.0
2005-07-22 15:00:00,25.09,25.09,24.98,25.07,83600.0,20.2335,20.2335,20.1448,20.2174,83600.0
2005-07-22 15:30:00,25.06,25.27,24.84,25.23,143500.0,20.2093,20.3787,20.0319,20.3464,143500.0
2005-07-25 09:30:00,25.24,25.44,25.1,25.13,59200.0,20.3545,20.5158,20.2416,20.2658,59200.0
2005-07-25 10:00:00,25.13,25.13,24.92,24.99,41200.0,20.2658,20.2658,20.0964,20.1529,41200.0
2005-07-25 10:30:00,24.98,25.24,24.97,25.24,43800.0,20.1448,20.3545,20.1367,20.3545,43800.0
2005-07-25 11:00:00,25.23,25.23,25.0,25.05,17900.0,20.3464,20.3464,20.1609,20.2013,17900.0
2005-07-25 11:30:00,25.05,25.1,24.98,25.06,20600.0,20.2013,20.2416,20.1448,20.2093,20600.0
2005-07-25 12:00:00,25.05,25.06,24.95,24.95,20300.0,20.2013,20.2093,20.1206,20.1206,20300.0
2005-07-25 12:30:00,24.97,25.13,24.92,24.92,36100.0,20.1367,20.2658,20.0964,20.0964,36100.0
2005-07-25 13:00:00,24.92,24.97,24.88,24.91,28800.0,20.0964,20.1367,20.0642,20.0884,28800.0
2005-07-25 13:30:00,24.9,24.95,24.89,24.9,26700.0,20.0803,20.1206,20.0722,20.0803,26700.0
2005-07-25 14:00:00,24.9,24.93,24.87,24.92,55900.0,20.0803,20.1045,20.0561,20.0964,55900.0
2005-07-25 14:30:00,24.91,24.92,24.76,24.8,40500.0,20.0884,20.0964,19.9674,19.9997,40500.0
2005-07-25 15:00:00,24.8,24.8,24.7,24.77,61900.0,19.9997,19.9997,19.919,19.9755,61900.0
2005-07-25 15:30:00,24.78,24.93,24.69,24.92,126400.0,19.9835,20.1045,19.9109,20.0964,126400.0
2005-07-26 09:30:00,25.02,25.02,24.76,24.87,82700.0,20.1771,20.1771,19.9674,20.0561,82700.0
2005-07-26 10:00:00,24.87,25.0,24.67,24.9,82600.0,20.0561,20.1609,19.8948,20.0803,82600.0
2005-07-26 10:30:00,24.89,24.95,24.79,24.86,30400.0,20.0722,20.1206,19.9916,20.048,30400.0
2005-07-26 11:00:00,24.88,24.94,24.76,24.89,37800.0,20.0642,20.1126,19.9674,20.0722,37800.0
2005-07-26 11:30:00,24.89,24.95,24.83,24.93,40500.0,20.0722,20.1206,20.0238,20.1045,40500.0
2005-07-26 12:00:00,24.9,24.9,24.8,24.82,32600.0,20.0803,20.0803,19.9997,20.0158,32600.0
2005-07-26 12:30:00,24.83,24.91,24.81,24.84,26700.0,20.0238,20.0884,20.0077,20.0319,26700.0
2005-07-26 13:00:00,24.86,24.86,24.78,24.83,18300.0,20.048,20.048,19.9835,20.0238,18300.0
2005-07-26 13:30:00,24.82,24.89,24.8,24.86,25900.0,20.0158,20.0722,19.9997,20.048,25900.0
2005-07-26 14:00:00,24.88,24.94,24.81,24.84,46400.0,20.0642,20.1126,20.0077,20.0319,46400.0
2005-07-26 14:30:00,24.84,24.93,24.83,24.86,45600.0,20.0319,20.1045,20.0238,20.048,45600.0
2005-07-26 15:00:00,24.87,24.88,24.8,24.84,67900.0,20.0561,20.0642,19.9997,20.0319,67900.0
2005-07-26 15:30:00,24.85,24.9,24.78,24.89,102200.0,20.04,20.0803,19.9835,20.0722,102200.0
2005-07-27 09:30:00,25.5,26.03,25.48,26.0,485300.0,20.5642,20.9916,20.548,20.9674,485300.0
2005-07-27 10:00:00,26.0,26.16,25.88,25.9,729200.0,20.9674,21.0964,20.8706,20.8867,729200.0
2005-07-27 10:30:00,25.9,25.98,25.87,25.9,607600.0,20.8867,20.9513,20.8625,20.8867,607600.0
2005-07-27 11:00:00,25.9,25.91,25.85,25.88,295400.0,20.8867,20.8948,20.8464,20.8706,295400.0
2005-07-27 11:30:00,25.9,26.1,25.88,25.97,551700.0,20.8867,21.048,20.8706,20.9432,551700.0
2005-07-27 12:00:00,25.97,26.2,25.89,26.16,196100.0,20.9432,21.1287,20.8787,21.0964,196100.0
2005-07-27 12:30:00,26.14,26.2,26.08,26.15,174800.0,21.0803,21.1287,21.0319,21.0883,174800.0
2005-07-27 13:00:00,26.15,26.18,26.07,26.09,117300.0,21.0883,21.1125,21.0238,21.04,117300.0
2005-07-27 13:30:00,26.09,26.14,26.08,26.12,56300.0,21.04,21.0803,21.0319,21.0642,56300.0
2005-07-27 14:00:00,26.14,26.35,26.14,26.33,128100.0,21.0803,21.2496,21.0803,21.2335,128100.0
2005-07-27 14:30:00,26.34,26.45,26.24,26.39,158000.0,21.2416,21.3303,21.1609,21.2819,158000.0
2005-07-27 15:00:00,26.39,26.46,26.36,26.43,176200.0,21.2819,21.3383,21.2577,21.3141,176200.0
2005-07-27 15:30:00,26.43,26.56,26.37,26.41,299600.0,21.3141,21.419,21.2658,21.298,299600.0
2005-07-28 09:30:00,26.46,26.6,26.34,26.45,173300.0,21.3383,21.4512,21.2416,21.3303,173300.0
2005-07-28 10:00:00,26.45,26.45,26.21,26.33,54900.0,21.3303,21.3303,21.1367,21.2335,54900.0
2005-07-28 10:30:00,26.33,26.35,26.22,26.24,91300.0,21.2335,21.2496,21.1448,21.1609,91300.0
2005-07-28 11:00:00,26.24,26.28,26.21,26.28,71100.0,21.1609,21.1932,21.1367,21.1932,71100.0
2005-07-28 11:30:00,26.28,26.35,26.25,26.28,99300.0,21.1932,21.2496,21.169,21.1932,99300.0
2005-07-28 12:00:00,26.29,26.36,26.27,26.31,72300.0,21.2012,21.2577,21.1851,21.2174,72300.0
2005-07-28 12:30:00,26.31,26.4,26.3,26.39,43800.0,21.2174,21.29,21.2093,21.2819,43800.0
2005-07-28 13:00:00,26.39,26.56,26.38,26.53,50100.0,21.2819,21.419,21.2738,21.3948,50100.0
2005-07-28 13:30:00,26.53,26.59,26.49,26.51,93700.0,21.3948,21.4432,21.3625,21.3787,93700.0
2005-07-28 14:00:00,26.51,26.86,26.51,26.67,173100.0,21.3787,21.6609,21.3787,21.5077,173100.0
2005-07-28 14:30:00,26.66,26.96,26.66,26.87,58400.0,21.4996,21.7416,21.4996,21.669,58400.0
2005-07-28 15:00:00,26.85,26.95,26.81,26.91,88300.0,21.6529,21.7335,21.6206,21.7012,88300.0
2005-07-28 15:30:00,26.91,26.92,26.76,26.84,145600.0,21.7012,21.7093,21.5803,21.6448,145600.0
2005-07-29 09:30:00,26.91,27.04,26.83,27.0,112700.0,21.7012,21.8061,21.6367,21.7738,112700.0
2005-07-29 10:00:00,27.0,27.1,26.7,26.85,118900.0,21.7738,21.8545,21.5319,21.6529,118900.0
2005-07-29 10:30:00,26.84,27.07,26.84,27.01,93900.0,21.6448,21.8303,21.6448,21.7819,93900.0
2005-07-29 11:00:00,27.0,27.05,26.85,26.91,110400.0,21.7738,21.8141,21.6529,21.7012,110400.0
2005-07-29 11:30:00,26.92,27.11,26.92,27.1,61900.0,21.7093,21.8625,21.7093,21.8545,61900.0
2005-07-29 12:00:00,27.1,27.28,27.09,27.25,90900.0,21.8545,21.9996,21.8464,21.9754,90900.0
2005-07-29 12:30:00,27.19,27.35,27.19,27.26,110300.0,21.927,22.0561,21.927,21.9835,110300.0
2005-07-29 13:00:00,27.26,27.26,27.02,27.02,75300.0,21.9835,21.9835,21.7899,21.7899,75300.0
2005-07-29 13:30:00,27.02,27.11,27.01,27.11,57900.0,21.7899,21.8625,21.7819,21.8625,57900.0
2005-07-29 14:00:00,27.1,27.1,26.92,26.99,106600.0,21.8545,21.8545,21.7093,21.7658,106600.0
2005-07-29 14:30:00,26.99,27.0,26.88,26.95,249700.0,21.7658,21.7738,21.677,21.7335,249700.0
2005-07-29 15:00:00,26.95,26.95,26.8,26.83,191500.0,21.7335,21.7335,21.6125,21.6367,191500.0
2005-07-29 15:30:00,26.83,26.92,26.76,26.88,141600.0,21.6367,21.7093,21.5803,21.677,141600.0
2005-08-01 09:30:00,26.9,26.9,26.34,26.39,169200.0,21.6932,21.6932,21.2416,21.2819,169200.0
2005-08-01 10:00:00,26.39,26.39,26.22,26.26,197600.0,21.2819,21.2819,21.1448,21.1771,197600.0
2005-08-01 10:30:00,26.26,26.27,26.21,26.26,44600.0,21.1771,21.1851,21.1367,21.1771,44600.0
2005-08-01 11:00:00,26.26,26.32,26.25,26.28,105200.0,21.1771,21.2254,21.169,21.1932,105200.0
2005-08-01 11:30:00,26.28,26.29,26.02,26.02,192900.0,21.1932,21.2012,20.9835,20.9835,192900.0
2005-08-01 12:00:00,26.02,26.05,25.81,25.94,391500.0,20.9835,21.0077,20.8142,20.919,391500.0
2005-08-01 12:30:00,25.94,26.01,25.9,25.92,193100.0,20.919,20.9754,20.8867,20.9029,193100.0
2005-08-01 13:00:00,25.92,26.08,25.91,26.08,97800.0,20.9029,21.0319,20.8948,21.0319,97800.0
2005-08-01 13:30:00,26.08,26.18,25.97,26.18,142500.0,21.0319,21.1125,20.9432,21.1125,142500.0
2005-08-01 14:00:00,26.18,26.29,26.16,26.25,65800.0,21.1125,21.2012,21.0964,21.169,65800.0
2005-08-01 14:30:00,26.25,26.29,26.14,26.15,85100.0,21.169,21.2012,21.0803,21.0883,85100.0
2005-08-01 15:00:00,26.15,26.3,25.99,26.3,122000.0,21.0883,21.2093,20.9593,21.2093,122000.0
2005-08-01 15:30:00,26.3,26.3,26.21,26.21,122800.0,21.2093,21.2093,21.1367,21.1367,122800.0
2005-08-02 09:30:00,26.34,26.5,26.16,26.17,169200.0,21.2416,21.3706,21.0964,21.1045,169200.0
2005-08-02 10:00:00,26.16,26.24,26.1,26.24,179900.0,21.0964,21.1609,21.048,21.1609,179900.0
2005-08-02 10:30:00,26.25,26.48,26.25,26.26,191800.0,21.169,21.3545,21.169,21.1771,191800.0
2005-08-02 11:00:00,26.29,26.36,26.24,26.36,152800.0,21.2012,21.2577,21.1609,21.2577,152800.0
2005-08-02 11:30:00,26.36,26.41,26.3,26.35,110700.0,21.2577,21.298,21.2093,21.2496,110700.0
2005-08-02 12:00:00,26.35,26.41,26.31,26.32,57100.0,21.2496,21.298,21.2174,21.2254,57100.0
2005-08-02 12:30:00,26.33,26.33,26.09,26.16,110100.0,21.2335,21.2335,21.04,21.0964,110100.0
2005-08-02 13:00:00,26.17,26.29,26.16,26.29,41800.0,21.1045,21.2012,21.0964,21.2012,41800.0
2005-08-02 13:30:00,26.28,26.32,26.16,26.18,60300.0,21.1932,21.2254,21.0964,21.1125,60300.0
2005-08-02 14:00:00,26.17,26.26,26.16,26.23,70700.0,21.1045,21.1771,21.0964,21.1529,70700.0
2005-08-02 14:30:00,26.23,26.38,26.21,26.36,133200.0,21.1529,21.2738,21.1367,21.2577,133200.0
2005-08-02 15:00:00,26.36,26.46,26.35,26.45,88200.0,21.2577,21.3383,21.2496,21.3303,88200.0
2005-08-02 15:30:00,26.45,26.55,26.44,26.52,157400.0,21.3303,21.4109,21.3222,21.3867,157400.0
2005-08-03 09:30:00,26.57,26.58,26.1,26.11,105500.0,21.4271,21.4351,21.048,21.0561,105500.0
2005-08-03 10:00:00,26.11,26.12,25.84,26.0,103100.0,21.0561,21.0642,20.8384,20.9674,103100.0
2005-08-03 10:30:00,26.0,26.16,26.0,26.16,82900.0,20.9674,21.0964,20.9674,21.0964,82900.0
2005-08-03 11:00:00,26.15,26.26,26.14,26.26,140500.0,21.0883,21.1771,21.0803,21.1771,140500.0
2005-08-03 11:30:00,26.26,26.3,26.1,26.13,76700.0,21.1771,21.2093,21.048,21.0722,76700.0
2005-08-03 12:00:00,26.13,26.17,26.1,26.15,46200.0,21.0722,21.1045,21.048,21.0883,46200.0
2005-08-03 12:30:00,26.15,26.15,26.12,26.13,108900.0,21.0883,21.0883,21.0642,21.0722,108900.0
2005-08-03 13:00:00,26.12,26.2,26.12,26.17,165000.0,21.0642,21.1287,21.0642,21.1045,165000.0
2005-08-03 13:30:00,26.16,26.18,26.11,26.12,37700.0,21.0964,21.1125,21.0561,21.0642,37700.0
2005-08-03 14:00:00,26.12,26.13,26.0,26.08,73800.0,21.0642,21.0722,20.9674,21.0319,73800.0
2005-08-03 14:30:00,26.08,26.15,26.07,26.14,77300.0,21.0319,21.0883,21.0238,21.0803,77300.0
2005-08-03 15:00:00,26.14,26.27,26.13,26.26,89900.0,21.0803,21.1851,21.0722,21.1771,89900.0
2005-08-03 15:30:00,26.26,26.3,26.19,26.29,103300.0,21.1771,21.2093,21.1206,21.2012,103300.0
2005-08-04 09:30:00,26.24,26.3,26.1,26.11,52000.0,21.1609,21.2093,21.048,21.0561,52000.0
2005-08-04 10:00:00,26.12,26.17,26.07,26.12,84300.0,21.0642,21.1045,21.0238,21.0642,84300.0
2005-08-04 10:30:00,26.12,26.13,26.06,26.1,42800.0,21.0642,21.0722,21.0158,21.048,42800.0
2005-08-04 11:00:00,26.1,26.13,26.08,26.11,30500.0,21.048,21.0722,21.0319,21.0561,30500.0
2005-08-04 11:30:00,26.11,26.12,26.08,26.08,36900.0,21.0561,21.0642,21.0319,21.0319,36900.0
2005-08-04 12:00:00,26.09,26.12,26.08,26.1,43700.0,21.04,21.0642,21.0319,21.048,43700.0
2005-08-04 12:30:00,26.1,26.11,26.09,26.09,26600.0,21.048,21.0561,21.04,21.04,26600.0
2005-08-04 13:00:00,26.1,26.11,26.07,26.09,38300.0,21.048,21.0561,21.0238,21.04,38300.0
2005-08-04 13:30:00,26.08,26.1,25.92,25.94,70500.0,21.0319,21.048,20.9029,20.919,70500.0
2005-08-04 14:00:00,25.94,25.96,25.9,25.92,37100.0,20.919,20.9351,20.8867,20.9029,37100.0
2005-08-04 14:30:00,25.92,25.92,25.77,25.82,72000.0,20.9029,20.9029,20.7819,20.8222,72000.0
2005-08-04 15:00:00,25.82,25.83,25.73,25.76,146400.0,20.8222,20.8303,20.7496,20.7738,146400.0
2005-08-04 15:30:00,25.77,25.77,25.55,25.55,476500.0,20.7819,20.7819,20.6045,20.6045,476500.0
2005-08-05 09:30:00,25.6,25.85,25.57,25.7,235300.0,20.6448,20.8464,20.6206,20.7254,235300.0
2005-08-05 10:00:00,25.7,25.7,25.4,25.5,279300.0,20.7254,20.7254,20.4835,20.5642,279300.0
2005-08-05 10:30:00,25.51,25.57,25.5,25.54,101500.0,20.5722,20.6206,20.5642,20.5964,101500.0
2005-08-05 11:00:00,25.55,25.63,25.55,25.61,271200.0,20.6045,20.669,20.6045,20.6529,271200.0
2005-08-05 11:30:00,25.6,25.75,25.6,25.71,170200.0,20.6448,20.7658,20.6448,20.7335,170200.0
2005-08-05 12:00:00,25.72,26.17,25.72,26.12,172100.0,20.7416,21.1045,20.7416,21.0642,172100.0
2005-08-05 12:30:00,26.09,26.12,26.06,26.06,66900.0,21.04,21.0642,21.0158,21.0158,66900.0
2005-08-05 13:00:00,26.06,26.06,25.83,25.85,65200.0,21.0158,21.0158,20.8303,20.8464,65200.0
2005-08-05 13:30:00,25.86,25.89,25.78,25.85,34800.0,20.8545,20.8787,20.79,20.8464,34800.0
2005-08-05 14:00:00,25.84,25.91,25.8,25.91,50400.0,20.8384,20.8948,20.8061,20.8948,50400.0
2005-08-05 14:30:00,25.9,25.96,25.9,25.91,125000.0,20.8867,20.9351,20.8867,20.8948,125000.0
2005-08-05 15:00:00,25.91,26.18,25.91,26.16,283300.0,20.8948,21.1125,20.8948,21.0964,283300.0
2005-08-05 15:30:00,26.18,26.18,25.91,26.01,153400.0,21.1125,21.1125,20.8948,20.9754,153400.0
2005-08-08 09:30:00,26.01,26.06,25.76,25.93,78700.0,20.9754,21.0158,20.7738,20.9109,78700.0
2005-08-08 10:00:00,25.92,25.96,25.66,25.78,58400.0,20.9029,20.9351,20.6932,20.79,58400.0
2005-08-08 10:30:00,25.78,25.78,25.57,25.62,86100.0,20.79,20.79,20.6206,20.6609,86100.0
2005-08-08 11:00:00,25.62,25.68,25.59,25.62,28900.0,20.6609,20.7093,20.6367,20.6609,28900.0
2005-08-08 11:30:00,25.62,25.65,25.57,25.6,67000.0,20.6609,20.6851,20.6206,20.6448,67000.0
2005-08-08 12:00:00,25.6,25.63,25.53,25.58,89000.0,20.6448,20.669,20.5884,20.6287,89000.0
2005-08-08 12:30:00,25.57,25.59,25.48,25.5,110300.0,20.6206,20.6367,20.548,20.5642,110300.0
2005-08-08 13:00:00,25.5,25.52,25.41,25.46,102900.0,20.5642,20.5803,20.4916,20.5319,102900.0
2005-08-08 13:30:00,25.44,25.52,25.43,25.5,91700.0,20.5158,20.5803,20.5077,20.5642,91700.0
2005-08-08 14:00:00,25.52,25.53,25.46,25.47,87000.0,20.5803,20.5884,20.5319,20.54,87000.0
2005-08-08 14:30:00,25.48,25.48,25.41,25.45,64200.0,20.548,20.548,20.4916,20.5238,64200.0
2005-08-08 15:00:00,25.46,25.47,25.2,25.3,208300.0,20.5319,20.54,20.3222,20.4029,208300.0
2005-08-08 15:30:00,25.29,25.4,25.27,25.3,249400.0,20.3948,20.4835,20.3787,20.4029,249400.0
2005-08-09 09:30:00,25.3,25.39,25.25,25.26,62100.0,20.4029,20.4755,20.3626,20.3706,62100.0
2005-08-09 10:00:00,25.27,25.29,25.21,25.22,134300.0,20.3787,20.3948,20.3303,20.3384,134300.0
2005-08-09 10:30:00,25.21,25.28,25.21,25.27,81400.0,20.3303,20.3867,20.3303,20.3787,81400.0
2005-08-09 11:00:00,25.27,25.3,25.19,25.21,86500.0,20.3787,20.4029,20.3142,20.3303,86500.0
2005-08-09 11:30:00,25.21,25.25,25.17,25.19,84600.0,20.3303,20.3626,20.298,20.3142,84600.0
2005-08-09 12:00:00,25.19,25.19,25.15,25.17,36300.0,20.3142,20.3142,20.2819,20.298,36300.0
2005-08-09 12:30:00,25.17,25.21,25.13,25.13,75600.0,20.298,20.3303,20.2658,20.2658,75600.0
2005-08-09 13:00:00,25.14,25.17,25.11,25.12,76500.0,20.2738,20.298,20.2497,20.2577,76500.0
2005-08-09 13:30:00,25.1,25.12,25.01,25.04,143100.0,20.2416,20.2577,20.169,20.1932,143100.0
2005-08-09 14:00:00,25.05,25.12,24.95,25.1,149700.0,20.2013,20.2577,20.1206,20.2416,149700.0
2005-08-09 14:30:00,25.11,25.15,25.05,25.08,172100.0,20.2497,20.2819,20.2013,20.2255,172100.0
2005-08-09 15:00:00,25.08,25.1,24.96,25.01,149100.0,20.2255,20.2416,20.1287,20.169,149100.0
2005-08-09 15:30:00,25.02,25.12,25.0,25.1,196800.0,20.1771,20.2577,20.1609,20.2416,196800.0
2005-08-10 09:30:00,25.3,25.32,25.14,25.24,107600.0,20.4029,20.419,20.2738,20.3545,107600.0
2005-08-10 10:00:00,25.24,25.27,25.07,25.13,144700.0,20.3545,20.3787,20.2174,20.2658,144700.0
2005-08-10 10:30:00,25.13,25.18,25.06,25.18,115100.0,20.2658,20.3061,20.2093,20.3061,115100.0
2005-08-10 11:00:00,25.18,25.23,25.14,25.2,108800.0,20.3061,20.3464,20.2738,20.3222,108800.0
2005-08-10 11:30:00,25.2,25.21,25.12,25.14,80000.0,20.3222,20.3303,20.2577,20.2738,80000.0
2005-08-10 12:00:00,25.14,25.17,25.13,25.17,87300.0,20.2738,20.298,20.2658,20.298,87300.0
2005-08-10 12:30:00,25.17,25.17,25.09,25.14,64900.0,20.298,20.298,20.2335,20.2738,64900.0
2005-08-10 13:00:00,25.14,25.14,24.99,25.03,123600.0,20.2738,20.2738,20.1529,20.1851,123600.0
2005-08-10 13:30:00,25.0,25.01,24.92,24.98,86300.0,20.1609,20.169,20.0964,20.1448,86300.0
2005-08-10 14:00:00,24.99,25.0,24.87,24.89,117400.0,20.1529,20.1609,20.0561,20.0722,117400.0
2005-08-10 14:30:00,24.9,25.01,24.9,24.99,53900.0,20.0803,20.169,20.0803,20.1529,53900.0
2005-08-10 15:00:00,24.98,25.01,24.83,24.87,46800.0,20.1448,20.169,20.0238,20.0561,46800.0
2005-08-10 15:30:00,24.86,24.93,24.86,24.92,140900.0,20.048,20.1045,20.048,20.0964,140900.0
2005-08-11 09:30:00,25.04,25.05,24.94,25.05,95900.0,20.1932,20.2013,20.1126,20.2013,95900.0
2005-08-11 10:00:00,25.05,25.11,25.03,25.09,50900.0,20.2013,20.2497,20.1851,20.2335,50900.0
2005-08-11 10:30:00,25.08,25.16,25.07,25.14,107200.0,20.2255,20.29,20.2174,20.2738,107200.0
2005-08-11 11:00:00,25.14,25.15,25.09,25.11,139700.0,20.2738,20.2819,20.2335,20.2497,139700.0
2005-08-11 11:30:00,25.11,25.13,25.06,25.11,53000.0,20.2497,20.2658,20.2093,20.2497,53000.0
2005-08-11 12:00:00,25.1,25.15,25.08,25.12,79600.0,20.2416,20.2819,20.2255,20.2577,79600.0
2005-08-11 12:30:00,25.12,25.13,25.06,25.1,93000.0,20.2577,20.2658,20.2093,20.2416,93000.0
2005-08-11 13:00:00,25.1,25.17,25.08,25.16,54300.0,20.2416,20.298,20.2255,20.29,54300.0
2005-08-11 13:30:00,25.16,25.16,25.11,25.16,37000.0,20.29,20.29,20.2497,20.29,37000.0
2005-08-11 14:00:00,25.16,25.24,25.11,25.19,125800.0,20.29,20.3545,20.2497,20.3142,125800.0
2005-08-11 14:30:00,25.19,25.23,25.15,25.21,64200.0,20.3142,20.3464,20.2819,20.3303,64200.0
2005-08-11 15:00:00,25.21,25.28,25.18,25.28,117200.0,20.3303,20.3867,20.3061,20.3867,117200.0
2005-08-11 15:30:00,25.27,25.31,25.22,25.29,83800.0,20.3787,20.4109,20.3384,20.3948,83800.0
2005-08-12 09:30:00,25.2,25.22,24.93,24.97,117300.0,20.3222,20.3384,20.1045,20.1367,117300.0
2005-08-12 10:00:00,24.97,25.1,24.96,25.0,107000.0,20.1367,20.2416,20.1287,20.1609,107000.0
2005-08-12 10:30:00,25.0,25.0,24.9,24.91,62600.0,20.1609,20.1609,20.0803,20.0884,62600.0
2005-08-12 11:00:00,24.9,24.96,24.85,24.85,109600.0,20.0803,20.1287,20.04,20.04,109600.0
2005-08-12 11:30:00,24.85,24.85,24.65,24.67,140500.0,20.04,20.04,19.8787,19.8948,140500.0
2005-08-12 12:00:00,24.68,24.7,24.59,24.59,393200.0,19.9029,19.919,19.8303,19.8303,393200.0
2005-08-12 12:30:00,24.6,24.63,24.59,24.62,49200.0,19.8384,19.8626,19.8303,19.8545,49200.0
2005-08-12 13:00:00,24.62,24.65,24.6,24.64,87100.0,19.8545,19.8787,19.8384,19.8706,87100.0
2005-08-12 13:30:00,24.65,24.65,24.6,24.6,58300.0,19.8787,19.8787,19.8384,19.8384,58300.0
2005-08-12 14:00:00,24.61,24.67,24.6,24.66,57100.0,19.8464,19.8948,19.8384,19.8868,57100.0
2005-08-12 14:30:00,24.65,24.67,24.6,24.61,89900.0,19.8787,19.8948,19.8384,19.8464,89900.0
2005-08-12 15:00:00,24.61,24.69,24.6,24.68,109200.0,19.8464,19.9109,19.8384,19.9029,109200.0
2005-08-12 15:30:00,24.69,24.75,24.61,24.7,175300.0,19.9109,19.9593,19.8464,19.919,175300.0
2005-08-15 09:30:00,24.55,24.59,24.37,24.45,59800.0,19.8992,19.9316,19.7533,19.8181,59800.0
2005-08-15 10:00:00,24.47,24.47,24.17,24.18,90000.0,19.8343,19.8343,19.5912,19.5993,90000.0
2005-08-15 10:30:00,24.18,24.23,24.12,24.23,85000.0,19.5993,19.6398,19.5506,19.6398,85000.0
2005-08-15 11:00:00,24.24,24.43,24.24,24.42,26100.0,19.6479,19.8019,19.6479,19.7938,26100.0
2005-08-15 11:30:00,24.42,24.51,24.4,24.48,24200.0,19.7938,19.8668,19.7776,19.8424,24200.0
2005-08-15 12:00:00,24.49,24.51,24.44,24.47,22100.0,19.8505,19.8668,19.81,19.8343,22100.0
2005-08-15 12:30:00,24.46,24.51,24.45,24.47,11800.0,19.8262,19.8668,19.8181,19.8343,11800.0
2005-08-15 13:00:00,24.46,24.57,24.46,24.55,25200.0,19.8262,19.9154,19.8262,19.8992,25200.0
2005-08-15 13:30:00,24.56,24.56,24.49,24.49,9700.0,19.9073,19.9073,19.8505,19.8505,9700.0
2005-08-15 14:00:00,24.5,24.58,24.5,24.58,24000.0,19.8587,19.9235,19.8587,19.9235,24000.0
2005-08-15 14:30:00,24.58,24.61,24.56,24.6,17600.0,19.9235,19.9478,19.9073,19.9397,17600.0
2005-08-15 15:00:00,24.6,24.61,24.54,24.55,39900.0,19.9397,19.9478,19.8911,19.8992,39900.0
2005-08-15 15:30:00,24.55,24.56,24.42,24.49,132000.0,19.8992,19.9073,19.7938,19.8505,132000.0
2005-08-16 09:30:00,24.52,24.58,24.25,24.39,42400.0,19.8749,19.9235,19.656,19.7695,42400.0
2005-08-16 10:00:00,24.41,24.46,24.36,24.41,58500.0,19.7857,19.8262,19.7452,19.7857,58500.0
2005-08-16 10:30:00,24.41,24.42,24.25,24.25,85600.0,19.7857,19.7938,19.656,19.656,85600.0
2005-08-16 11:00:00,24.27,24.29,24.21,24.26,50700.0,19.6722,19.6884,19.6236,19.6641,50700.0
2005-08-16 11:30:00,24.25,24.27,24.17,24.19,49200.0,19.656,19.6722,19.5912,19.6074,49200.0
2005-08-16 12:00:00,24.19,24.26,24.19,24.21,54600.0,19.6074,19.6641,19.6074,19.6236,54600.0
2005-08-16 12:30:00,24.21,24.26,24.21,24.25,56400.0,19.6236,19.6641,19.6236,19.656,56400.0
2005-08-16 13:00:00,24.25,24.25,24.19,24.2,29300.0,19.656,19.656,19.6074,19.6155,29300.0
2005-08-16 13:30:00,24.2,24.21,24.16,24.16,15500.0,19.6155,19.6236,19.5831,19.5831,15500.0
2005-08-16 14:00:00,24.17,24.19,24.14,24.16,36100.0,19.5912,19.6074,19.5669,19.5831,36100.0
2005-08-16 14:30:00,24.16,24.18,24.05,24.11,63100.0,19.5831,19.5993,19.4939,19.5425,63100.0
2005-08-16 15:00:00,24.1,24.17,24.05,24.05,61500.0,19.5344,19.5912,19.4939,19.4939,61500.0
2005-08-16 15:30:00,24.06,24.08,23.9,23.99,280300.0,19.502,19.5182,19.3723,19.4453,280300.0
2005-08-17 09:30:00,23.9,24.12,23.9,24.01,84900.0,19.3723,19.5506,19.3723,19.4615,84900.0
2005-08-17 10:00:00,24.0,24.19,24.0,24.13,89300.0,19.4534,19.6074,19.4534,19.5587,89300.0
2005-08-17 10:30:00,24.13,24.25,24.06,24.16,43300.0,19.5587,19.656,19.502,19.5831,43300.0
2005-08-17 11:00:00,24.15,24.25,24.15,24.15,30500.0,19.575,19.656,19.575,19.575,30500.0
2005-08-17 11:30:00,24.15,24.2,24.12,24.14,34000.0,19.575,19.6155,19.5506,19.5669,34000.0
2005-08-17 12:00:00,24.14,24.23,24.1,24.15,42600.0,19.5669,19.6398,19.5344,19.575,42600.0
2005-08-17 12:30:00,24.16,24.18,24.08,24.09,25900.0,19.5831,19.5993,19.5182,19.5263,25900.0
2005-08-17 13:00:00,24.08,24.13,24.06,24.12,41300.0,19.5182,19.5587,19.502,19.5506,41300.0
2005-08-17 13:30:00,24.1,24.13,24.09,24.1,36400.0,19.5344,19.5587,19.5263,19.5344,36400.0
2005-08-17 14:00:00,24.11,24.12,24.02,24.04,57000.0,19.5425,19.5506,19.4696,19.4858,57000.0
2005-08-17 14:30:00,24.04,24.08,24.01,24.01,84300.0,19.4858,19.5182,19.4615,19.4615,84300.0
2005-08-17 15:00:00,24.02,24.09,23.98,23.98,58500.0,19.4696,19.5263,19.4372,19.4372,58500.0
2005-08-17 15:30:00,23.97,24.19,23.96,24.05,136800.0,19.4291,19.6074,19.421,19.4939,136800.0
2005-08-18 09:30:00,24.0,24.06,23.81,23.81,69500.0,19.4534,19.502,19.2994,19.2994,69500.0
2005-08-18 10:00:00,23.81,23.93,23.8,23.91,71600.0,19.2994,19.3966,19.2913,19.3804,71600.0
2005-08-18 10:30:00,23.9,23.93,23.85,23.91,80600.0,19.3723,19.3966,19.3318,19.3804,80600.0
2005-08-18 11:00:00,23.9,23.92,23.9,23.9,31000.0,19.3723,19.3885,19.3723,19.3723,31000.0
2005-08-18 11:30:00,23.9,23.96,23.9,23.91,89800.0,19.3723,19.421,19.3723,19.3804,89800.0
2005-08-18 12:00:00,23.91,23.93,23.88,23.9,35400.0,19.3804,19.3966,19.3561,19.3723,35400.0
2005-08-18 12:30:00,23.89,23.91,23.87,23.88,17200.0,19.3642,19.3804,19.348,19.3561,17200.0
2005-08-18 13:00:00,23.87,23.91,23.87,23.9,22200.0,19.348,19.3804,19.348,19.3723,22200.0
2005-08-18 13:30:00,23.9,23.93,23.89,23.93,40800.0,19.3723,19.3966,19.3642,19.3966,40800.0
2005-08-18 14:00:00,23.93,24.03,23.92,23.97,85500.0,19.3966,19.4777,19.3885,19.4291,85500.0
2005-08-18 14:30:00,23.97,24.06,23.97,24.01,69200.0,19.4291,19.502,19.4291,19.4615,69200.0
2005-08-18 15:00:00,24.01,24.03,23.91,23.91,80600.0,19.4615,19.4777,19.3804,19.3804,80600.0
2005-08-18 15:30:00,23.91,23.96,23.86,23.88,59400.0,19.3804,19.421,19.3399,19.3561,59400.0
2005-08-19 09:30:00,24.0,24.0,23.83,23.93,50600.0,19.4534,19.4534,19.3156,19.3966,50600.0
2005-08-19 10:00:00,23.94,24.03,23.93,24.02,48100.0,19.4047,19.4777,19.3966,19.4696,48100.0
2005-08-19 10:30:00,24.02,24.04,23.92,24.02,30500.0,19.4696,19.4858,19.3885,19.4696,30500.0
2005-08-19 11:00:00,24.0,24.08,24.0,24.05,45600.0,19.4534,19.5182,19.4534,19.4939,45600.0
2005-08-19 11:30:00,24.06,24.07,24.01,24.02,90000.0,19.502,19.5101,19.4615,19.4696,90000.0
2005-08-19 12:00:00,24.01,24.06,24.01,24.03,21400.0,19.4615,19.502,19.4615,19.4777,21400.0
2005-08-19 12:30:00,24.03,24.06,23.96,23.99,29600.0,19.4777,19.502,19.421,19.4453,29600.0
2005-08-19 13:00:00,23.99,23.99,23.86,23.94,59300.0,19.4453,19.4453,19.3399,19.4047,59300.0
2005-08-19 13:30:00,23.93,23.95,23.88,23.94,10100.0,19.3966,19.4128,19.3561,19.4047,10100.0
2005-08-19 14:00:00,23.94,23.98,23.92,23.98,22200.0,19.4047,19.4372,19.3885,19.4372,22200.0
2005-08-19 14:30:00,23.97,23.97,23.9,23.92,37500.0,19.4291,19.4291,19.3723,19.3885,37500.0
2005-08-19 15:00:00,23.92,23.92,23.86,23.87,35300.0,19.3885,19.3885,19.3399,19.348,35300.0
2005-08-19 15:30:00,23.88,23.92,23.86,23.86,32900.0,19.3561,19.3885,19.3399,19.3399,32900.0
2005-08-22 09:30:00,23.9,23.99,23.85,23.91,57400.0,19.3723,19.4453,19.3318,19.3804,57400.0
2005-08-22 10:00:00,23.91,24.0,23.91,23.97,46000.0,19.3804,19.4534,19.3804,19.4291,46000.0
2005-08-22 10:30:00,23.97,23.98,23.85,23.92,29600.0,19.4291,19.4372,19.3318,19.3885,29600.0
2005-08-22 11:00:00,23.91,23.93,23.86,23.86,23400.0,19.3804,19.3966,19.3399,19.3399,23400.0
2005-08-22 11:30:00,23.85,23.87,23.81,23.86,44400.0,19.3318,19.348,19.2994,19.3399,44400.0
2005-08-22 12:00:00,23.86,23.87,23.85,23.85,36600.0,19.3399,19.348,19.3318,19.3318,36600.0
2005-08-22 12:30:00,23.85,23.88,23.85,23.86,51800.0,19.3318,19.3561,19.3318,19.3399,51800.0
2005-08-22 13:00:00,23.86,23.88,23.85,23.88,57300.0,19.3399,19.3561,19.3318,19.3561,57300.0
2005-08-22 13:30:00,23.88,23.89,23.85,23.86,18700.0,19.3561,19.3642,19.3318,19.3399,18700.0
2005-08-22 14:00:00,23.86,23.94,23.85,23.9,32500.0,19.3399,19.4047,19.3318,19.3723,32500.0
2005-08-22 14:30:00,23.89,23.91,23.85,23.85,44900.0,19.3642,19.3804,19.3318,19.3318,44900.0
2005-08-22 15:00:00,23.86,23.87,23.85,23.85,68700.0,19.3399,19.348,19.3318,19.3318,68700.0
2005-08-22 15:30:00,23.85,23.95,23.85,23.94,99600.0,19.3318,19.4128,19.3318,19.4047,99600.0
2005-08-23 09:30:00,24.03,24.1,23.85,23.9,60700.0,19.4777,19.5344,19.3318,19.3723,60700.0
2005-08-23 10:00:00,23.9,23.96,23.84,23.92,82800.0,19.3723,19.421,19.3237,19.3885,82800.0
2005-08-23 10:30:00,23.91,23.95,23.9,23.91,84000.0,19.3804,19.4128,19.3723,19.3804,84000.0
2005-08-23 11:00:00,23.92,23.94,23.9,23.9,60300.0,19.3885,19.4047,19.3723,19.3723,60300.0
2005-08-23 11:30:00,23.9,23.93,23.89,23.9,111300.0,19.3723,19.3966,19.3642,19.3723,111300.0
2005-08-23 12:00:00,23.9,23.92,23.9,23.9,78500.0,19.3723,19.3885,19.3723,19.3723,78500.0
2005-08-23 12:30:00,23.9,23.92,23.9,23.9,66700.0,19.3723,19.3885,19.3723,19.3723,66700.0
2005-08-23 13:00:00,23.91,23.91,23.9,23.91,56500.0,19.3804,19.3804,19.3723,19.3804,56500.0
2005-08-23 13:30:00,23.91,23.97,23.9,23.9,65700.0,19.3804,19.4291,19.3723,19.3723,65700.0
2005-08-23 14:00:00,23.9,23.95,23.88,23.91,72200.0,19.3723,19.4128,19.3561,19.3804,72200.0
2005-08-23 14:30:00,23.9,23.97,23.89,23.91,43800.0,19.3723,19.4291,19.3642,19.3804,43800.0
2005-08-23 15:00:00,23.9,23.91,23.8,23.84,58300.0,19.3723,19.3804,19.2913,19.3237,58300.0
2005-08-23 15:30:00,23.84,23.84,23.78,23.82,130600.0,19.3237,19.3237,19.2751,19.3075,130600.0
2005-08-24 09:30:00,23.81,23.9,23.78,23.9,45000.0,19.2994,19.3723,19.2751,19.3723,45000.0
2005-08-24 10:00:00,23.9,23.99,23.89,23.91,35100.0,19.3723,19.4453,19.3642,19.3804,35100.0
2005-08-24 10:30:00,23.91,24.03,23.89,24.0,48800.0,19.3804,19.4777,19.3642,19.4534,48800.0
2005-08-24 11:00:00,23.99,23.99,23.96,23.98,39600.0,19.4453,19.4453,19.421,19.4372,39600.0
2005-08-24 11:30:00,23.98,24.04,23.98,24.02,62700.0,19.4372,19.4858,19.4372,19.4696,62700.0
2005-08-24 12:00:00,24.01,24.03,24.0,24.03,41300.0,19.4615,19.4777,19.4534,19.4777,41300.0
2005-08-24 12:30:00,24.04,24.07,24.02,24.04,48700.0,19.4858,19.5101,19.4696,19.4858,48700.0
2005-08-24 13:00:00,24.05,24.14,24.05,24.12,69100.0,19.4939,19.5669,19.4939,19.5506,69100.0
2005-08-24 13:30:00,24.12,24.13,24.05,24.07,27200.0,19.5506,19.5587,19.4939,19.5101,27200.0
2005-08-24 14:00:00,24.06,24.08,24.0,24.01,48700.0,19.502,19.5182,19.4534,19.4615,48700.0
2005-08-24 14:30:00,24.01,24.02,24.0,24.01,76500.0,19.4615,19.4696,19.4534,19.4615,76500.0
2005-08-24 15:00:00,24.02,24.02,23.93,23.93,153100.0,19.4696,19.4696,19.3966,19.3966,153100.0
2005-08-24 15:30:00,23.91,23.94,23.83,23.9,93200.0,19.3804,19.4047,19.3156,19.3723,93200.0
2005-08-25 09:30:00,23.91,24.26,23.91,24.04,73000.0,19.3804,19.6641,19.3804,19.4858,73000.0
2005-08-25 10:00:00,24.03,24.14,23.99,24.06,79100.0,19.4777,19.5669,19.4453,19.502,79100.0
2005-08-25 10:30:00,24.06,24.12,24.05,24.12,74600.0,19.502,19.5506,19.4939,19.5506,74600.0
2005-08-25 11:00:00,24.12,24.13,24.1,24.12,32100.0,19.5506,19.5587,19.5344,19.5506,32100.0
2005-08-25 11:30:00,24.12,24.15,24.1,24.15,37400.0,19.5506,19.575,19.5344,19.575,37400.0
2005-08-25 12:00:00,24.15,24.15,24.11,24.15,33800.0,19.575,19.575,19.5425,19.575,33800.0
2005-08-25 12:30:00,24.16,24.24,24.15,24.22,50500.0,19.5831,19.6479,19.575,19.6317,50500.0
2005-08-25 13:00:00,24.22,24.23,24.16,24.18,33200.0,19.6317,19.6398,19.5831,19.5993,33200.0
2005-08-25 13:30:00,24.18,24.28,24.18,24.25,42700.0,19.5993,19.6803,19.5993,19.656,42700.0
2005-08-25 14:00:00,24.25,24.28,24.23,24.28,63900.0,19.656,19.6803,19.6398,19.6803,63900.0
2005-08-25 14:30:00,24.27,24.32,24.26,24.32,86200.0,19.6722,19.7128,19.6641,19.7128,86200.0
2005-08-25 15:00:00,24.31,24.34,24.3,24.33,99700.0,19.7046,19.729,19.6965,19.7209,99700.0
2005-08-25 15:30:00,24.33,24.4,24.29,24.32,119600.0,19.7209,19.7776,19.6884,19.7128,119600.0
2005-08-26 09:30:00,24.25,24.3,24.16,24.16,167300.0,19.656,19.6965,19.5831,19.5831,167300.0
2005-08-26 10:00:00,24.16,24.16,23.98,24.01,89500.0,19.5831,19.5831,19.4372,19.4615,89500.0
2005-08-26 10:30:00,24.02,24.07,24.0,24.07,64000.0,19.4696,19.5101,19.4534,19.5101,64000.0
2005-08-26 11:00:00,24.07,24.12,24.05,24.07,48200.0,19.5101,19.5506,19.4939,19.5101,48200.0
2005-08-26 11:30:00,24.07,24.12,24.05,24.12,66400.0,19.5101,19.5506,19.4939,19.5506,66400.0
2005-08-26 12:00:00,24.11,24.18,24.11,24.16,35800.0,19.5425,19.5993,19.5425,19.5831,35800.0
2005-08-26 12:30:00,24.16,24.17,24.11,24.12,54300.0,19.5831,19.5912,19.5425,19.5506,54300.0
2005-08-26 13:00:00,24.12,24.16,24.12,24.16,77700.0,19.5506,19.5831,19.5506,19.5831,77700.0
2005-08-26 13:30:00,24.16,24.22,24.15,24.21,70300.0,19.5831,19.6317,19.575,19.6236,70300.0
2005-08-26 14:00:00,24.21,24.4,24.21,24.36,127300.0,19.6236,19.7776,19.6236,19.7452,127300.0
2005-08-26 14:30:00,24.36,24.4,24.36,24.37,110700.0,19.7452,19.7776,19.7452,19.7533,110700.0
2005-08-26 15:00:00,24.37,24.44,24.37,24.41,128900.0,19.7533,19.81,19.7533,19.7857,128900.0
2005-08-26 15:30:00,24.4,24.41,24.24,24.25,97400.0,19.7776,19.7857,19.6479,19.656,97400.0
2005-08-29 09:30:00,24.64,24.65,24.36,24.38,243600.0,19.9721,19.9802,19.7452,19.7614,243600.0
2005-08-29 10:00:00,24.38,24.4,24.22,24.35,131900.0,19.7614,19.7776,19.6317,19.7371,131900.0
2005-08-29 10:30:00,24.35,24.35,24.27,24.3,80100.0,19.7371,19.7371,19.6722,19.6965,80100.0
2005-08-29 11:00:00,24.3,24.37,24.28,24.37,72500.0,19.6965,19.7533,19.6803,19.7533,72500.0
2005-08-29 11:30:00,24.37,24.37,24.34,24.34,52800.0,19.7533,19.7533,19.729,19.729,52800.0
2005-08-29 12:00:00,24.34,24.37,24.34,24.37,60900.0,19.729,19.7533,19.729,19.7533,60900.0
2005-08-29 12:30:00,24.38,24.38,24.35,24.35,25500.0,19.7614,19.7614,19.7371,19.7371,25500.0
2005-08-29 13:00:00,24.36,24.46,24.36,24.46,71400.0,19.7452,19.8262,19.7452,19.8262,71400.0
2005-08-29 13:30:00,24.45,24.55,24.45,24.51,56500.0,19.8181,19.8992,19.8181,19.8668,56500.0
2005-08-29 14:00:00,24.52,24.53,24.47,24.49,70300.0,19.8749,19.883,19.8343,19.8505,70300.0
2005-08-29 14:30:00,24.49,24.5,24.44,24.49,35000.0,19.8505,19.8587,19.81,19.8505,35000.0
2005-08-29 15:00:00,24.48,24.61,24.47,24.58,101200.0,19.8424,19.9478,19.8343,19.9235,101200.0
2005-08-29 15:30:00,24.58,24.61,24.5,24.56,102600.0,19.9235,19.9478,19.8587,19.9073,102600.0
2005-08-30 09:30:00,24.51,24.6,24.31,24.39,89800.0,19.8668,19.9397,19.7046,19.7695,89800.0
2005-08-30 10:00:00,24.38,24.44,24.15,24.19,110900.0,19.7614,19.81,19.575,19.6074,110900.0
2005-08-30 10:30:00,24.2,24.22,24.1,24.21,85400.0,19.6155,19.6317,19.5344,19.6236,85400.0
2005-08-30 11:00:00,24.2,24.21,24.1,24.2,68200.0,19.6155,19.6236,19.5344,19.6155,68200.0
2005-08-30 11:30:00,24.2,24.21,24.15,24.16,47300.0,19.6155,19.6236,19.575,19.5831,47300.0
2005-08-30 12:00:00,24.16,24.31,24.15,24.29,40100.0,19.5831,19.7046,19.575,19.6884,40100.0
2005-08-30 12:30:00,24.3,24.38,24.3,24.35,39000.0,19.6965,19.7614,19.6965,19.7371,39000.0
2005-08-30 13:00:00,24.35,24.43,24.33,24.42,64100.0,19.7371,19.8019,19.7209,19.7938,64100.0
2005-08-30 13:30:00,24.42,24.54,24.41,24.49,69300.0,19.7938,19.8911,19.7857,19.8505,69300.0
2005-08-30 14:00:00,24.45,24.48,24.3,24.31,83600.0,19.8181,19.8424,19.6965,19.7046,83600.0
2005-08-30 14:30:00,24.31,24.32,24.25,24.26,52800.0,19.7046,19.7128,19.656,19.6641,52800.0
2005-08-30 15:00:00,24.26,24.34,24.23,24.27,81800.0,19.6641,19.729,19.6398,19.6722,81800.0
2005-08-30 15:30:00,24.26,24.5,24.26,24.39,131300.0,19.6641,19.8587,19.6641,19.7695,131300.0
2005-08-31 09:30:00,24.41,24.67,24.41,24.46,167400.0,19.7857,19.9964,19.7857,19.8262,167400.0
2005-08-31 10:00:00,24.47,24.63,24.41,24.5,245500.0,19.8343,19.964,19.7857,19.8587,245500.0
2005-08-31 10:30:00,24.5,24.69,24.5,24.66,185500.0,19.8587,20.0127,19.8587,19.9883,185500.0
2005-08-31 11:00:00,24.66,24.81,24.62,24.73,125100.0,19.9883,20.1099,19.9559,20.0451,125100.0
2005-08-31 11:30:00,24.72,24.8,24.7,24.8,189400.0,20.037,20.1018,20.0208,20.1018,189400.0
2005-08-31 12:00:00,24.8,24.84,24.71,24.72,174100.0,20.1018,20.1342,20.0289,20.037,174100.0
2005-08-31 12:30:00,24.71,24.92,24.71,24.86,80300.0,20.0289,20.1991,20.0289,20.1505,80300.0
2005-08-31 13:00:00,24.87,24.94,24.85,24.93,114700.0,20.1586,20.2153,20.1423,20.2072,114700.0
2005-08-31 13:30:00,24.92,25.07,24.92,25.01,210700.0,20.1991,20.3207,20.1991,20.272,210700.0
2005-08-31 14:00:00,25.01,25.15,24.95,25.09,158400.0,20.272,20.3855,20.2234,20.3369,158400.0
2005-08-31 14:30:00,25.1,25.29,25.09,25.27,171200.0,20.345,20.499,20.3369,20.4828,171200.0
2005-08-31 15:00:00,25.29,25.29,25.17,25.21,187000.0,20.499,20.499,20.4017,20.4341,187000.0
2005-08-31 15:30:00,25.21,25.26,25.19,25.26,201400.0,20.4341,20.4747,20.4179,20.4747,201400.0
2005-09-01 09:30:00,26.0,26.49,25.71,25.71,494200.0,21.0745,21.4717,20.8394,20.8394,494200.0
2005-09-01 10:00:00,25.71,25.85,25.57,25.58,350300.0,20.8394,20.9529,20.7259,20.7341,350300.0
2005-09-01 10:30:00,25.58,25.66,25.5,25.65,134500.0,20.7341,20.7989,20.6692,20.7908,134500.0
2005-09-01 11:00:00,25.64,25.69,25.61,25.65,88500.0,20.7827,20.8232,20.7584,20.7908,88500.0
2005-09-01 11:30:00,25.69,25.77,25.65,25.73,130500.0,20.8232,20.8881,20.7908,20.8556,130500.0
2005-09-01 12:00:00,25.73,25.75,25.7,25.74,65600.0,20.8556,20.8718,20.8313,20.8637,65600.0
2005-09-01 12:30:00,25.74,25.76,25.7,25.73,86100.0,20.8637,20.88,20.8313,20.8556,86100.0
2005-09-01 13:00:00,25.74,25.79,25.72,25.78,54200.0,20.8637,20.9043,20.8475,20.8962,54200.0
2005-09-01 13:30:00,25.78,25.8,25.67,25.68,56100.0,20.8962,20.9124,20.807,20.8151,56100.0
2005-09-01 14:00:00,25.68,25.72,25.6,25.71,82200.0,20.8151,20.8475,20.7503,20.8394,82200.0
2005-09-01 14:30:00,25.71,25.78,25.68,25.69,102300.0,20.8394,20.8962,20.8151,20.8232,102300.0
2005-09-01 15:00:00,25.68,25.75,25.67,25.73,128800.0,20.8151,20.8718,20.807,20.8556,128800.0
2005-09-01 15:30:00,25.72,25.78,25.68,25.7,149900.0,20.8475,20.8962,20.8151,20.8313,149900.0
2005-09-02 09:30:00,25.75,25.77,25.7,25.73,161100.0,20.8718,20.8881,20.8313,20.8556,161100.0
2005-09-02 10:00:00,25.73,25.8,25.7,25.73,123300.0,20.8556,20.9124,20.8313,20.8556,123300.0
2005-09-02 10:30:00,25.74,25.74,25.65,25.67,89900.0,20.8637,20.8637,20.7908,20.807,89900.0
2005-09-02 11:00:00,25.66,25.68,25.6,25.64,85000.0,20.7989,20.8151,20.7503,20.7827,85000.0
2005-09-02 11:30:00,25.63,25.73,25.58,25.72,81300.0,20.7746,20.8556,20.7341,20.8475,81300.0
2005-09-02 12:00:00,25.72,25.75,25.71,25.72,86500.0,20.8475,20.8718,20.8394,20.8475,86500.0
2005-09-02 12:30:00,25.73,25.75,25.72,25.72,56100.0,20.8556,20.8718,20.8475,20.8475,56100.0
2005-09-02 13:00:00,25.72,26.0,25.71,25.97,135900.0,20.8475,21.0745,20.8394,21.0502,135900.0
2005-09-02 13:30:00,25.97,26.1,25.95,26.04,161800.0,21.0502,21.1555,21.034,21.1069,161800.0
2005-09-02 14:00:00,26.04,26.24,26.04,26.21,248000.0,21.1069,21.269,21.1069,21.2447,248000.0
2005-09-02 14:30:00,26.2,26.33,26.16,26.27,440000.0,21.2366,21.342,21.2042,21.2933,440000.0
2005-09-02 15:00:00,26.27,26.4,26.22,26.34,415500.0,21.2933,21.3987,21.2528,21.3501,415500.0
2005-09-02 15:30:00,26.33,26.34,26.0,26.1,458100.0,21.342,21.3501,21.0745,21.1555,458100.0
2005-09-06 09:30:00,26.42,27.0,26.34,26.43,247700.0,21.4149,21.885,21.3501,21.423,247700.0
2005-09-06 10:00:00,26.43,26.46,26.34,26.38,256700.0,21.423,21.4473,21.3501,21.3825,256700.0
2005-09-06 10:30:00,26.41,26.41,26.29,26.3,112200.0,21.4068,21.4068,21.3095,21.3177,112200.0
2005-09-06 11:00:00,26.3,26.39,26.22,26.39,104100.0,21.3177,21.3906,21.2528,21.3906,104100.0
2005-09-06 11:30:00,26.39,26.45,26.26,26.34,118800.0,21.3906,21.4392,21.2852,21.3501,118800.0
2005-09-06 12:00:00,26.34,26.34,26.12,26.32,92000.0,21.3501,21.3501,21.1718,21.3339,92000.0
2005-09-06 12:30:00,26.33,26.33,26.19,26.31,56000.0,21.342,21.342,21.2285,21.3258,56000.0
2005-09-06 13:00:00,26.32,26.39,26.28,26.35,52700.0,21.3339,21.3906,21.3014,21.3582,52700.0
2005-09-06 13:30:00,26.34,26.38,26.31,26.38,79400.0,21.3501,21.3825,21.3258,21.3825,79400.0
2005-09-06 14:00:00,26.38,26.45,26.37,26.39,137600.0,21.3825,21.4392,21.3744,21.3906,137600.0
2005-09-06 14:30:00,26.39,26.48,26.39,26.45,186200.0,21.3906,21.4636,21.3906,21.4392,186200.0
2005-09-06 15:00:00,26.44,26.49,26.38,26.42,189900.0,21.4311,21.4717,21.3825,21.4149,189900.0
2005-09-06 15:30:00,26.42,26.45,26.34,26.42,286800.0,21.4149,21.4392,21.3501,21.4149,286800.0
2005-09-07 09:30:00,26.57,26.68,26.45,26.59,198600.0,21.5365,21.6257,21.4392,21.5527,198600.0
2005-09-07 10:00:00,26.59,26.59,26.33,26.35,138500.0,21.5527,21.5527,21.342,21.3582,138500.0
2005-09-07 10:30:00,26.36,26.46,26.32,26.43,102600.0,21.3663,21.4473,21.3339,21.423,102600.0
2005-09-07 11:00:00,26.43,26.43,26.22,26.23,107200.0,21.423,21.423,21.2528,21.2609,107200.0
2005-09-07 11:30:00,26.23,26.26,26.17,26.24,72700.0,21.2609,21.2852,21.2123,21.269,72700.0
2005-09-07 12:00:00,26.24,26.3,26.21,26.29,65300.0,21.269,21.3177,21.2447,21.3095,65300.0
2005-09-07 12:30:00,26.29,26.32,26.17,26.18,72900.0,21.3095,21.3339,21.2123,21.2204,72900.0
2005-09-07 13:00:00,26.18,26.22,26.12,26.17,47900.0,21.2204,21.2528,21.1718,21.2123,47900.0
2005-09-07 13:30:00,26.17,26.24,26.14,26.2,113500.0,21.2123,21.269,21.188,21.2366,113500.0
2005-09-07 14:00:00,26.21,26.28,26.18,26.2,75800.0,21.2447,21.3014,21.2204,21.2366,75800.0
2005-09-07 14:30:00,26.21,26.28,26.2,26.25,115300.0,21.2447,21.3014,21.2366,21.2771,115300.0
2005-09-07 15:00:00,26.27,26.27,26.19,26.21,147400.0,21.2933,21.2933,21.2285,21.2447,147400.0
2005-09-07 15:30:00,26.21,26.24,26.15,26.19,163500.0,21.2447,21.269,21.1961,21.2285,163500.0
2005-09-08 09:30:00,26.0,26.31,25.78,25.84,183600.0,21.0745,21.3258,20.8962,20.9448,183600.0
2005-09-08 10:00:00,25.85,26.05,25.61,26.01,152600.0,20.9529,21.115,20.7584,21.0826,152600.0
2005-09-08 10:30:00,26.03,26.11,26.0,26.05,148300.0,21.0988,21.1636,21.0745,21.115,148300.0
2005-09-08 11:00:00,26.05,26.2,26.04,26.15,66300.0,21.115,21.2366,21.1069,21.1961,66300.0
2005-09-08 11:30:00,26.15,26.17,26.13,26.17,63200.0,21.1961,21.2123,21.1799,21.2123,63200.0
2005-09-08 12:00:00,26.17,26.18,26.08,26.16,35700.0,21.2123,21.2204,21.1393,21.2042,35700.0
2005-09-08 12:30:00,26.16,26.16,26.12,26.13,55000.0,21.2042,21.2042,21.1718,21.1799,55000.0
2005-09-08 13:00:00,26.13,26.15,26.12,26.13,56500.0,21.1799,21.1961,21.1718,21.1799,56500.0
2005-09-08 13:30:00,26.13,26.16,26.09,26.11,22500.0,21.1799,21.2042,21.1474,21.1636,22500.0
2005-09-08 14:00:00,26.11,26.15,26.06,26.07,38200.0,21.1636,21.1961,21.1231,21.1312,38200.0
2005-09-08 14:30:00,26.07,26.12,26.05,26.07,66200.0,21.1312,21.1718,21.115,21.1312,66200.0
2005-09-08 15:00:00,26.06,26.07,26.0,26.03,150900.0,21.1231,21.1312,21.0745,21.0988,150900.0
2005-09-08 15:30:00,26.02,26.1,26.0,26.01,452500.0,21.0907,21.1555,21.0745,21.0826,452500.0
2005-09-09 09:30:00,26.2,26.29,26.08,26.19,86200.0,21.2366,21.3095,21.1393,21.2285,86200.0
2005-09-09 10:00:00,26.2,26.26,26.03,26.03,47800.0,21.2366,21.2852,21.0988,21.0988,47800.0
2005-09-09 10:30:00,26.03,26.04,25.92,25.96,55500.0,21.0988,21.1069,21.0096,21.0421,55500.0
2005-09-09 11:00:00,25.95,26.06,25.94,26.05,44900.0,21.034,21.1231,21.0259,21.115,44900.0
2005-09-09 11:30:00,26.05,26.1,25.98,26.09,49600.0,21.115,21.1555,21.0583,21.1474,49600.0
2005-09-09 12:00:00,26.1,26.28,26.1,26.27,41700.0,21.1555,21.3014,21.1555,21.2933,41700.0
2005-09-09 12:30:00,26.27,26.27,26.13,26.13,20800.0,21.2933,21.2933,21.1799,21.1799,20800.0
2005-09-09 13:00:00,26.13,26.14,26.09,26.14,25000.0,21.1799,21.188,21.1474,21.188,25000.0
2005-09-09 13:30:00,26.14,26.14,26.03,26.03,51300.0,21.188,21.188,21.0988,21.0988,51300.0
2005-09-09 14:00:00,26.03,26.1,26.03,26.04,76400.0,21.0988,21.1555,21.0988,21.1069,76400.0
2005-09-09 14:30:00,26.04,26.13,26.03,26.08,143900.0,21.1069,21.1799,21.0988,21.1393,143900.0
2005-09-09 15:00:00,26.11,26.15,26.04,26.15,218400.0,21.1636,21.1961,21.1069,21.1961,218400.0
2005-09-09 15:30:00,26.15,26.23,26.12,26.23,106900.0,21.1961,21.2609,21.1718,21.2609,106900.0
2005-09-12 09:30:00,26.2,26.27,25.99,26.09,200100.0,21.2366,21.2933,21.0664,21.1474,200100.0
2005-09-12 10:00:00,26.08,26.19,26.07,26.15,154900.0,21.1393,21.2285,21.1312,21.1961,154900.0
2005-09-12 10:30:00,26.15,26.16,26.02,26.02,54900.0,21.1961,21.2042,21.0907,21.0907,54900.0
2005-09-12 11:00:00,26.02,26.06,26.0,26.05,159700.0,21.0907,21.1231,21.0745,21.115,159700.0
2005-09-12 11:30:00,26.04,26.17,26.04,26.16,37800.0,21.1069,21.2123,21.1069,21.2042,37800.0
2005-09-12 12:00:00,26.15,26.28,26.13,26.27,47800.0,21.1961,21.3014,21.1799,21.2933,47800.0
2005-09-12 12:30:00,26.27,26.35,26.25,26.28,68500.0,21.2933,21.3582,21.2771,21.3014,68500.0
2005-09-12 13:00:00,26.28,26.31,26.25,26.25,84600.0,21.3014,21.3258,21.2771,21.2771,84600.0
2005-09-12 13:30:00,26.25,26.27,26.18,26.18,27900.0,21.2771,21.2933,21.2204,21.2204,27900.0
2005-09-12 14:00:00,26.18,26.2,26.13,26.14,64400.0,21.2204,21.2366,21.1799,21.188,64400.0
2005-09-12 14:30:00,26.14,26.2,26.08,26.2,46200.0,21.188,21.2366,21.1393,21.2366,46200.0
2005-09-12 15:00:00,26.2,26.22,26.16,26.17,53500.0,21.2366,21.2528,21.2042,21.2123,53500.0
2005-09-12 15:30:00,26.18,26.31,26.17,26.25,99100.0,21.2204,21.3258,21.2123,21.2771,99100.0
2005-09-13 09:30:00,26.27,26.4,26.27,26.35,127100.0,21.2933,21.3987,21.2933,21.3582,127100.0
2005-09-13 10:00:00,26.35,26.35,26.25,26.35,144500.0,21.3582,21.3582,21.2771,21.3582,144500.0
2005-09-13 10:30:00,26.35,26.41,26.3,26.33,90800.0,21.3582,21.4068,21.3177,21.342,90800.0
2005-09-13 11:00:00,26.34,26.45,26.33,26.44,258000.0,21.3501,21.4392,21.342,21.4311,258000.0
2005-09-13 11:30:00,26.45,26.47,26.41,26.44,71600.0,21.4392,21.4555,21.4068,21.4311,71600.0
2005-09-13 12:00:00,26.45,26.58,26.45,26.55,107000.0,21.4392,21.5446,21.4392,21.5203,107000.0
2005-09-13 12:30:00,26.55,26.58,26.49,26.52,81400.0,21.5203,21.5446,21.4717,21.496,81400.0
2005-09-13 13:00:00,26.52,26.55,26.47,26.49,47800.0,21.496,21.5203,21.4555,21.4717,47800.0
2005-09-13 13:30:00,26.48,26.5,26.47,26.48,42100.0,21.4636,21.4798,21.4555,21.4636,42100.0
2005-09-13 14:00:00,26.48,26.67,26.48,26.65,84200.0,21.4636,21.6176,21.4636,21.6014,84200.0
2005-09-13 14:30:00,26.64,26.66,26.57,26.57,78400.0,21.5932,21.6095,21.5365,21.5365,78400.0
2005-09-13 15:00:00,26.56,26.61,26.53,26.58,166900.0,21.5284,21.5689,21.5041,21.5446,166900.0
2005-09-13 15:30:00,26.58,26.65,26.49,26.52,108600.0,21.5446,21.6014,21.4717,21.496,108600.0
2005-09-14 09:30:00,26.69,26.85,26.6,26.72,278600.0,21.6338,21.7635,21.5608,21.6581,278600.0
2005-09-14 10:00:00,26.71,26.75,26.65,26.67,56900.0,21.65,21.6824,21.6014,21.6176,56900.0
2005-09-14 10:30:00,26.67,26.77,26.65,26.69,50100.0,21.6176,21.6986,21.6014,21.6338,50100.0
2005-09-14 11:00:00,26.67,26.75,26.65,26.75,42100.0,21.6176,21.6824,21.6014,21.6824,42100.0
2005-09-14 11:30:00,26.75,26.77,26.68,26.72,45100.0,21.6824,21.6986,21.6257,21.6581,45100.0
2005-09-14 12:00:00,26.71,26.73,26.67,26.67,34200.0,21.65,21.6662,21.6176,21.6176,34200.0
2005-09-14 12:30:00,26.67,26.69,26.65,26.67,42500.0,21.6176,21.6338,21.6014,21.6176,42500.0
2005-09-14 13:00:00,26.66,26.7,26.57,26.59,39600.0,21.6095,21.6419,21.5365,21.5527,39600.0
2005-09-14 13:30:00,26.6,26.61,26.5,26.53,73100.0,21.5608,21.5689,21.4798,21.5041,73100.0
2005-09-14 14:00:00,26.55,26.56,26.41,26.52,56700.0,21.5203,21.5284,21.4068,21.496,56700.0
2005-09-14 14:30:00,26.53,26.6,26.51,26.6,28700.0,21.5041,21.5608,21.4879,21.5608,28700.0
2005-09-14 15:00:00,26.6,26.61,26.5,26.57,41500.0,21.5608,21.5689,21.4798,21.5365,41500.0
2005-09-14 15:30:00,26.56,26.67,26.5,26.6,89600.0,21.5284,21.6176,21.4798,21.5608,89600.0
2005-09-15 09:30:00,26.56,26.62,26.5,26.51,110300.0,21.5284,21.577,21.4798,21.4879,110300.0
2005-09-15 10:00:00,26.5,26.51,26.3,26.4,138700.0,21.4798,21.4879,21.3177,21.3987,138700.0
2005-09-15 10:30:00,26.41,26.41,26.23,26.29,97000.0,21.4068,21.4068,21.2609,21.3095,97000.0
2005-09-15 11:00:00,26.28,26.4,26.26,26.35,72200.0,21.3014,21.3987,21.2852,21.3582,72200.0
2005-09-15 11:30:00,26.34,26.35,26.26,26.26,63900.0,21.3501,21.3582,21.2852,21.2852,63900.0
2005-09-15 12:00:00,26.26,26.26,26.1,26.16,68400.0,21.2852,21.2852,21.1555,21.2042,68400.0
2005-09-15 12:30:00,26.15,26.22,26.14,26.22,55400.0,21.1961,21.2528,21.188,21.2528,55400.0
2005-09-15 13:00:00,26.21,26.25,26.16,26.24,119300.0,21.2447,21.2771,21.2042,21.269,119300.0
2005-09-15 13:30:00,26.24,26.35,26.24,26.29,135300.0,21.269,21.3582,21.269,21.3095,135300.0
2005-09-15 14:00:00,26.27,26.27,26.07,26.1,83300.0,21.2933,21.2933,21.1312,21.1555,83300.0
2005-09-15 14:30:00,26.09,26.12,26.06,26.11,105700.0,21.1474,21.1718,21.1231,21.1636,105700.0
2005-09-15 15:00:00,26.11,26.22,26.1,26.16,158400.0,21.1636,21.2528,21.1555,21.2042,158400.0
2005-09-15 15:30:00,26.15,26.22,26.1,26.13,185100.0,21.1961,21.2528,21.1555,21.1799,185100.0
2005-09-16 09:30:00,26.5,26.89,26.5,26.68,411100.0,21.4798,21.7959,21.4798,21.6257,411100.0
2005-09-16 10:00:00,26.69,26.9,26.69,26.9,332200.0,21.6338,21.804,21.6338,21.804,332200.0
2005-09-16 10:30:00,26.89,26.9,26.83,26.86,228400.0,21.7959,21.804,21.7473,21.7716,228400.0
2005-09-16 11:00:00,26.86,27.06,26.85,27.0,161600.0,21.7716,21.9337,21.7635,21.885,161600.0
2005-09-16 11:30:00,27.01,27.03,26.86,26.92,183900.0,21.8932,21.9094,21.7716,21.8202,183900.0
2005-09-16 12:00:00,26.92,26.94,26.78,26.87,90900.0,21.8202,21.8364,21.7067,21.7797,90900.0
2005-09-16 12:30:00,26.87,26.92,26.87,26.89,66200.0,21.7797,21.8202,21.7797,21.7959,66200.0
2005-09-16 13:00:00,26.9,26.95,26.89,26.95,53100.0,21.804,21.8445,21.7959,21.8445,53100.0
2005-09-16 13:30:00,26.94,26.97,26.88,26.89,67100.0,21.8364,21.8607,21.7878,21.7959,67100.0
2005-09-16 14:00:00,26.9,26.94,26.88,26.9,70900.0,21.804,21.8364,21.7878,21.804,70900.0
2005-09-16 14:30:00,26.9,27.0,26.9,26.97,118600.0,21.804,21.885,21.804,21.8607,118600.0
2005-09-16 15:00:00,26.97,27.02,26.94,26.98,234200.0,21.8607,21.9013,21.8364,21.8688,234200.0
2005-09-16 15:30:00,26.98,27.04,26.96,27.02,335300.0,21.8688,21.9175,21.8526,21.9013,335300.0
2005-09-19 09:30:00,27.01,27.11,26.84,27.09,214100.0,21.8932,21.9742,21.7554,21.958,214100.0
2005-09-19 10:00:00,27.09,27.3,27.09,27.25,162000.0,21.958,22.1282,21.958,22.0877,162000.0
2005-09-19 10:30:00,27.25,27.27,26.9,26.9,116700.0,22.0877,22.1039,21.804,21.804,116700.0
2005-09-19 11:00:00,26.9,26.91,26.63,26.76,141300.0,21.804,21.8121,21.5851,21.6905,141300.0
2005-09-19 11:30:00,26.76,26.83,26.76,26.83,87900.0,21.6905,21.7473,21.6905,21.7473,87900.0
2005-09-19 12:00:00,26.83,27.03,26.81,27.0,101000.0,21.7473,21.9094,21.731,21.885,101000.0
2005-09-19 12:30:00,27.0,27.1,26.97,27.1,39000.0,21.885,21.9661,21.8607,21.9661,39000.0
2005-09-19 13:00:00,27.09,27.25,26.98,26.98,65500.0,21.958,22.0877,21.8688,21.8688,65500.0
2005-09-19 13:30:00,26.99,27.08,26.97,27.06,79600.0,21.8769,21.9499,21.8607,21.9337,79600.0
2005-09-19 14:00:00,27.07,27.08,27.01,27.04,44800.0,21.9418,21.9499,21.8932,21.9175,44800.0
2005-09-19 14:30:00,27.04,27.05,26.81,26.98,93700.0,21.9175,21.9256,21.731,21.8688,93700.0
2005-09-19 15:00:00,26.98,26.99,26.92,26.95,88100.0,21.8688,21.8769,21.8202,21.8445,88100.0
2005-09-19 15:30:00,26.95,27.05,26.91,26.91,146600.0,21.8445,21.9256,21.8121,21.8121,146600.0
2005-09-20 09:30:00,27.04,27.06,26.97,27.06,93600.0,21.9175,21.9337,21.8607,21.9337,93600.0
2005-09-20 10:00:00,27.06,27.08,27.0,27.03,98200.0,21.9337,21.9499,21.885,21.9094,98200.0
2005-09-20 10:30:00,27.03,27.08,27.01,27.03,90400.0,21.9094,21.9499,21.8932,21.9094,90400.0
2005-09-20 11:00:00,27.02,27.04,26.87,26.96,87800.0,21.9013,21.9175,21.7797,21.8526,87800.0
2005-09-20 11:30:00,26.97,27.01,26.95,27.01,55400.0,21.8607,21.8932,21.8445,21.8932,55400.0
2005-09-20 12:00:00,27.01,27.07,26.9,26.9,65400.0,21.8932,21.9418,21.804,21.804,65400.0
2005-09-20 12:30:00,26.9,26.98,26.9,26.97,26700.0,21.804,21.8688,21.804,21.8607,26700.0
2005-09-20 13:00:00,26.99,27.0,26.93,26.94,23000.0,21.8769,21.885,21.8283,21.8364,23000.0
2005-09-20 13:30:00,26.94,26.95,26.72,26.76,73300.0,21.8364,21.8445,21.6581,21.6905,73300.0
2005-09-20 14:00:00,26.76,26.92,26.63,26.67,63400.0,21.6905,21.8202,21.5851,21.6176,63400.0
2005-09-20 14:30:00,26.68,26.75,26.51,26.59,66100.0,21.6257,21.6824,21.4879,21.5527,66100.0
2005-09-20 15:00:00,26.59,26.59,26.41,26.45,158700.0,21.5527,21.5527,21.4068,21.4392,158700.0
2005-09-20 15:30:00,26.45,26.56,26.41,26.47,125600.0,21.4392,21.5284,21.4068,21.4555,125600.0
2005-09-21 09:30:00,26.4,26.49,26.25,26.45,61600.0,21.3987,21.4717,21.2771,21.4392,61600.0
2005-09-21 10:00:00,26.46,26.74,26.46,26.74,130200.0,21.4473,21.6743,21.4473,21.6743,130200.0
2005-09-21 10:30:00,26.74,26.91,26.69,26.69,106000.0,21.6743,21.8121,21.6338,21.6338,106000.0
2005-09-21 11:00:00,26.7,26.73,26.64,26.72,117500.0,21.6419,21.6662,21.5932,21.6581,117500.0
2005-09-21 11:30:00,26.73,26.75,26.55,26.57,67800.0,21.6662,21.6824,21.5203,21.5365,67800.0
2005-09-21 12:00:00,26.56,26.58,26.35,26.38,115200.0,21.5284,21.5446,21.3582,21.3825,115200.0
2005-09-21 12:30:00,26.38,26.42,26.37,26.41,36800.0,21.3825,21.4149,21.3744,21.4068,36800.0
2005-09-21 13:00:00,26.4,26.46,26.38,26.38,57400.0,21.3987,21.4473,21.3825,21.3825,57400.0
2005-09-21 13:30:00,26.37,26.38,26.15,26.17,110100.0,21.3744,21.3825,21.1961,21.2123,110100.0
2005-09-21 14:00:00,26.18,26.3,26.15,26.3,86000.0,21.2204,21.3177,21.1961,21.3177,86000.0
2005-09-21 14:30:00,26.29,26.49,26.29,26.48,94200.0,21.3095,21.4717,21.3095,21.4636,94200.0
2005-09-21 15:00:00,26.47,26.5,26.29,26.45,100100.0,21.4555,21.4798,21.3095,21.4392,100100.0
2005-09-21 15:30:00,26.45,26.45,26.33,26.38,140400.0,21.4392,21.4392,21.342,21.3825,140400.0
2005-09-22 09:30:00,26.53,26.76,26.47,26.71,78600.0,21.5041,21.6905,21.4555,21.65,78600.0
2005-09-22 10:00:00,26.71,27.1,26.63,27.1,239200.0,21.65,21.9661,21.5851,21.9661,239200.0
2005-09-22 10:30:00,27.08,27.21,27.08,27.17,190300.0,21.9499,22.0553,21.9499,22.0228,190300.0
2005-09-22 11:00:00,27.17,27.22,27.13,27.22,140700.0,22.0228,22.0634,21.9904,22.0634,140700.0
2005-09-22 11:30:00,27.23,27.3,27.16,27.18,138200.0,22.0715,22.1282,22.0147,22.0309,138200.0
2005-09-22 12:00:00,27.19,27.19,27.04,27.06,116500.0,22.0391,22.0391,21.9175,21.9337,116500.0
2005-09-22 12:30:00,27.06,27.16,27.05,27.15,73900.0,21.9337,22.0147,21.9256,22.0066,73900.0
2005-09-22 13:00:00,27.15,27.26,27.15,27.25,56600.0,22.0066,22.0958,22.0066,22.0877,56600.0
2005-09-22 13:30:00,27.24,27.3,27.22,27.29,186500.0,22.0796,22.1282,22.0634,22.1201,186500.0
2005-09-22 14:00:00,27.29,27.32,27.24,27.31,133100.0,22.1201,22.1444,22.0796,22.1363,133100.0
2005-09-22 14:30:00,27.3,27.39,27.27,27.35,127600.0,22.1282,22.2012,22.1039,22.1687,127600.0
2005-09-22 15:00:00,27.35,27.8,27.35,27.53,292600.0,22.1687,22.5335,22.1687,22.3146,292600.0
2005-09-22 15:30:00,27.53,27.54,27.44,27.5,285800.0,22.3146,22.3227,22.2417,22.2903,285800.0
2005-09-23 09:30:00,27.6,27.6,27.23,27.34,140500.0,22.3714,22.3714,22.0715,22.1606,140500.0
2005-09-23 10:00:00,27.33,27.4,27.16,27.37,75400.0,22.1525,22.2093,22.0147,22.185,75400.0
2005-09-23 10:30:00,27.37,27.37,27.16,27.21,67400.0,22.185,22.185,22.0147,22.0553,67400.0
2005-09-23 11:00:00,27.22,27.45,27.22,27.3,103300.0,22.0634,22.2498,22.0634,22.1282,103300.0
2005-09-23 11:30:00,27.32,27.4,27.29,27.38,47100.0,22.1444,22.2093,22.1201,22.1931,47100.0
2005-09-23 12:00:00,27.37,27.49,27.37,27.44,45900.0,22.185,22.2822,22.185,22.2417,45900.0
2005-09-23 12:30:00,27.45,27.55,27.42,27.55,66900.0,22.2498,22.3309,22.2255,22.3309,66900.0
2005-09-23 13:00:00,27.55,27.56,27.49,27.49,60000.0,22.3309,22.339,22.2822,22.2822,60000.0
2005-09-23 13:30:00,27.49,27.55,27.48,27.51,104000.0,22.2822,22.3309,22.2741,22.2984,104000.0
2005-09-23 14:00:00,27.51,27.66,27.5,27.64,110900.0,22.2984,22.42,22.2903,22.4038,110900.0
2005-09-23 14:30:00,27.63,27.65,27.54,27.56,123600.0,22.3957,22.4119,22.3227,22.339,123600.0
2005-09-23 15:00:00,27.56,27.59,27.53,27.57,100400.0,22.339,22.3633,22.3146,22.3471,100400.0
2005-09-23 15:30:00,27.59,27.63,27.5,27.52,159400.0,22.3633,22.3957,22.2903,22.3065,159400.0
2005-09-26 09:30:00,27.59,27.59,26.99,27.01,233000.0,22.3633,22.3633,21.8769,21.8932,233000.0
2005-09-26 10:00:00,27.01,27.26,27.0,27.26,161800.0,21.8932,22.0958,21.885,22.0958,161800.0
2005-09-26 10:30:00,27.27,27.3,27.17,27.3,91800.0,22.1039,22.1282,22.0228,22.1282,91800.0
2005-09-26 11:00:00,27.31,27.39,27.25,27.3,157900.0,22.1363,22.2012,22.0877,22.1282,157900.0
2005-09-26 11:30:00,27.3,27.37,27.29,27.33,99900.0,22.1282,22.185,22.1201,22.1525,99900.0
2005-09-26 12:00:00,27.33,27.38,27.32,27.34,40300.0,22.1525,22.1931,22.1444,22.1606,40300.0
2005-09-26 12:30:00,27.34,27.34,27.24,27.27,129700.0,22.1606,22.1606,22.0796,22.1039,129700.0
2005-09-26 13:00:00,27.29,27.3,27.22,27.23,107300.0,22.1201,22.1282,22.0634,22.0715,107300.0
2005-09-26 13:30:00,27.22,27.23,27.04,27.07,99800.0,22.0634,22.0715,21.9175,21.9418,99800.0
2005-09-26 14:00:00,27.06,27.08,26.89,26.93,186900.0,21.9337,21.9499,21.7959,21.8283,186900.0
2005-09-26 14:30:00,26.94,27.1,26.93,26.99,79800.0,21.8364,21.9661,21.8283,21.8769,79800.0
2005-09-26 15:00:00,26.99,27.01,26.93,26.99,76200.0,21.8769,21.8932,21.8283,21.8769,76200.0
2005-09-26 15:30:00,26.99,27.11,26.98,27.02,139100.0,21.8769,21.9742,21.8688,21.9013,139100.0
2005-09-27 09:30:00,27.16,27.19,27.1,27.16,64700.0,22.0147,22.0391,21.9661,22.0147,64700.0
2005-09-27 10:00:00,27.14,27.15,26.95,27.03,49700.0,21.9985,22.0066,21.8445,21.9094,49700.0
2005-09-27 10:30:00,27.04,27.17,27.04,27.17,95000.0,21.9175,22.0228,21.9175,22.0228,95000.0
2005-09-27 11:00:00,27.17,27.42,27.16,27.31,134000.0,22.0228,22.2255,22.0147,22.1363,134000.0
2005-09-27 11:30:00,27.32,27.47,27.25,27.45,123800.0,22.1444,22.266,22.0877,22.2498,123800.0
2005-09-27 12:00:00,27.44,27.46,27.22,27.22,112000.0,22.2417,22.2579,22.0634,22.0634,112000.0
2005-09-27 12:30:00,27.22,27.33,27.19,27.3,65100.0,22.0634,22.1525,22.0391,22.1282,65100.0
2005-09-27 13:00:00,27.3,27.36,27.24,27.32,64000.0,22.1282,22.1768,22.0796,22.1444,64000.0
2005-09-27 13:30:00,27.34,27.5,27.3,27.45,123300.0,22.1606,22.2903,22.1282,22.2498,123300.0
2005-09-27 14:00:00,27.46,27.48,27.35,27.38,89300.0,22.2579,22.2741,22.1687,22.1931,89300.0
2005-09-27 14:30:00,27.38,27.4,27.3,27.35,138000.0,22.1931,22.2093,22.1282,22.1687,138000.0
2005-09-27 15:00:00,27.35,27.45,27.33,27.45,123000.0,22.1687,22.2498,22.1525,22.2498,123000.0
2005-09-27 15:30:00,27.45,27.46,27.36,27.36,164300.0,22.2498,22.2579,22.1768,22.1768,164300.0
2005-09-28 09:30:00,27.48,27.59,27.4,27.41,81300.0,22.2741,22.3633,22.2093,22.2174,81300.0
2005-09-28 10:00:00,27.42,27.55,27.34,27.5,93000.0,22.2255,22.3309,22.1606,22.2903,93000.0
2005-09-28 10:30:00,27.51,27.59,27.49,27.51,51800.0,22.2984,22.3633,22.2822,22.2984,51800.0
2005-09-28 11:00:00,27.51,27.51,27.39,27.41,37300.0,22.2984,22.2984,22.2012,22.2174,37300.0
2005-09-28 11:30:00,27.41,27.42,27.21,27.28,61800.0,22.2174,22.2255,22.0553,22.112,61800.0
2005-09-28 12:00:00,27.29,27.3,27.19,27.27,34800.0,22.1201,22.1282,22.0391,22.1039,34800.0
2005-09-28 12:30:00,27.27,27.32,27.26,27.31,25100.0,22.1039,22.1444,22.0958,22.1363,25100.0
2005-09-28 13:00:00,27.3,27.35,27.29,27.33,45100.0,22.1282,22.1687,22.1201,22.1525,45100.0
2005-09-28 13:30:00,27.32,27.33,27.18,27.19,39900.0,22.1444,22.1525,22.0309,22.0391,39900.0
2005-09-28 14:00:00,27.21,27.27,27.16,27.25,55000.0,22.0553,22.1039,22.0147,22.0877,55000.0
2005-09-28 14:30:00,27.25,27.36,27.22,27.33,47400.0,22.0877,22.1768,22.0634,22.1525,47400.0
2005-09-28 15:00:00,27.33,27.37,27.28,27.3,72400.0,22.1525,22.185,22.112,22.1282,72400.0
2005-09-28 15:30:00,27.29,27.3,27.15,27.16,119600.0,22.1201,22.1282,22.0066,22.0147,119600.0
2005-09-29 09:30:00,27.24,27.35,26.92,27.02,91600.0,22.0796,22.1687,21.8202,21.9013,91600.0
2005-09-29 10:00:00,27.02,27.06,26.95,27.0,149900.0,21.9013,21.9337,21.8445,21.885,149900.0
2005-09-29 10:30:00,27.01,27.06,26.99,27.05,89700.0,21.8932,21.9337,21.8769,21.9256,89700.0
2005-09-29 11:00:00,27.05,27.05,26.93,26.94,80000.0,21.9256,21.9256,21.8283,21.8364,80000.0
2005-09-29 11:30:00,26.94,27.17,26.93,27.06,101700.0,21.8364,22.0228,21.8283,21.9337,101700.0
2005-09-29 12:00:00,27.07,27.29,27.05,27.29,52000.0,21.9418,22.1201,21.9256,22.1201,52000.0
2005-09-29 12:30:00,27.3,27.3,27.21,27.28,59000.0,22.1282,22.1282,22.0553,22.112,59000.0
2005-09-29 13:00:00,27.28,27.4,27.24,27.38,43300.0,22.112,22.2093,22.0796,22.1931,43300.0
2005-09-29 13:30:00,27.39,27.42,27.36,27.39,42300.0,22.2012,22.2255,22.1768,22.2012,42300.0
2005-09-29 14:00:00,27.39,27.45,27.37,27.4,55300.0,22.2012,22.2498,22.185,22.2093,55300.0
2005-09-29 14:30:00,27.4,27.44,27.3,27.35,85700.0,22.2093,22.2417,22.1282,22.1687,85700.0
2005-09-29 15:00:00,27.35,27.42,27.28,27.35,82400.0,22.1687,22.2255,22.112,22.1687,82400.0
2005-09-29 15:30:00,27.34,27.4,27.27,27.36,138700.0,22.1606,22.2093,22.1039,22.1768,138700.0
2005-09-30 09:30:00,27.39,27.55,27.3,27.53,72400.0,22.2012,22.3309,22.1282,22.3146,72400.0
2005-09-30 10:00:00,27.51,27.55,27.42,27.54,47500.0,22.2984,22.3309,22.2255,22.3227,47500.0
2005-09-30 10:30:00,27.52,27.75,27.52,27.71,52800.0,22.3065,22.493,22.3065,22.4605,52800.0
2005-09-30 11:00:00,27.72,27.72,27.61,27.61,38500.0,22.4686,22.4686,22.3795,22.3795,38500.0
2005-09-30 11:30:00,27.62,27.68,27.61,27.63,22000.0,22.3876,22.4362,22.3795,22.3957,22000.0
2005-09-30 12:00:00,27.63,27.63,27.5,27.5,36400.0,22.3957,22.3957,22.2903,22.2903,36400.0
2005-09-30 12:30:00,27.5,27.5,27.47,27.47,21500.0,22.2903,22.2903,22.266,22.266,21500.0
2005-09-30 13:00:00,27.47,27.59,27.46,27.58,25200.0,22.266,22.3633,22.2579,22.3552,25200.0
2005-09-30 13:30:00,27.59,27.7,27.59,27.67,26200.0,22.3633,22.4524,22.3633,22.4281,26200.0
2005-09-30 14:00:00,27.67,27.72,27.57,27.7,54700.0,22.4281,22.4686,22.3471,22.4524,54700.0
2005-09-30 14:30:00,27.7,27.77,27.67,27.75,49900.0,22.4524,22.5092,22.4281,22.493,49900.0
2005-09-30 15:00:00,27.74,27.8,27.74,27.75,112600.0,22.4849,22.5335,22.4849,22.493,112600.0
2005-09-30 15:30:00,27.75,27.75,27.59,27.69,127800.0,22.493,22.493,22.3633,22.4443,127800.0
2005-10-03 09:30:00,27.83,27.83,27.46,27.54,116100.0,22.5578,22.5578,22.2579,22.3227,116100.0
2005-10-03 10:00:00,27.54,27.63,27.19,27.29,216600.0,22.3227,22.3957,22.0391,22.1201,216600.0
2005-10-03 10:30:00,27.29,27.38,27.19,27.34,86900.0,22.1201,22.1931,22.0391,22.1606,86900.0
2005-10-03 11:00:00,27.34,27.5,27.33,27.45,48800.0,22.1606,22.2903,22.1525,22.2498,48800.0
2005-10-03 11:30:00,27.44,27.59,27.43,27.58,45000.0,22.2417,22.3633,22.2336,22.3552,45000.0
2005-10-03 12:00:00,27.59,27.59,27.41,27.46,54700.0,22.3633,22.3633,22.2174,22.2579,54700.0
2005-10-03 12:30:00,27.45,27.52,27.45,27.51,41800.0,22.2498,22.3065,22.2498,22.2984,41800.0
2005-10-03 13:00:00,27.51,27.58,27.51,27.56,38200.0,22.2984,22.3552,22.2984,22.339,38200.0
2005-10-03 13:30:00,27.56,27.6,27.41,27.42,69300.0,22.339,22.3714,22.2174,22.2255,69300.0
2005-10-03 14:00:00,27.41,27.47,27.37,27.46,59100.0,22.2174,22.266,22.185,22.2579,59100.0
2005-10-03 14:30:00,27.47,27.53,27.44,27.48,48100.0,22.266,22.3146,22.2417,22.2741,48100.0
2005-10-03 15:00:00,27.48,27.52,27.39,27.4,94400.0,22.2741,22.3065,22.2012,22.2093,94400.0
2005-10-03 15:30:00,27.4,27.51,27.36,27.44,115400.0,22.2093,22.2984,22.1768,22.2417,115400.0
2005-10-04 09:30:00,27.47,27.5,27.24,27.25,75500.0,22.266,22.2903,22.0796,22.0877,75500.0
2005-10-04 10:00:00,27.25,27.46,27.18,27.43,73600.0,22.0877,22.2579,22.0309,22.2336,73600.0
2005-10-04 10:30:00,27.43,27.45,27.39,27.4,53700.0,22.2336,22.2498,22.2012,22.2093,53700.0
2005-10-04 11:00:00,27.39,27.39,27.36,27.37,58600.0,22.2012,22.2012,22.1768,22.185,58600.0
2005-10-04 11:30:00,27.37,27.42,27.36,27.42,48200.0,22.185,22.2255,22.1768,22.2255,48200.0
2005-10-04 12:00:00,27.42,27.44,27.36,27.38,44300.0,22.2255,22.2417,22.1768,22.1931,44300.0
2005-10-04 12:30:00,27.38,27.43,27.38,27.4,30500.0,22.1931,22.2336,22.1931,22.2093,30500.0
2005-10-04 13:00:00,27.4,27.44,27.39,27.4,24400.0,22.2093,22.2417,22.2012,22.2093,24400.0
2005-10-04 13:30:00,27.4,27.42,27.35,27.36,55600.0,22.2093,22.2255,22.1687,22.1768,55600.0
2005-10-04 14:00:00,27.36,27.4,27.34,27.36,50200.0,22.1768,22.2093,22.1606,22.1768,50200.0
2005-10-04 14:30:00,27.36,27.37,27.27,27.27,68000.0,22.1768,22.185,22.1039,22.1039,68000.0
2005-10-04 15:00:00,27.28,27.29,27.02,27.04,130100.0,22.112,22.1201,21.9013,21.9175,130100.0
2005-10-04 15:30:00,27.03,27.09,27.0,27.02,143600.0,21.9094,21.958,21.885,21.9013,143600.0
2005-10-05 09:30:00,26.94,27.0,26.59,26.78,72100.0,21.8364,21.885,21.5527,21.7067,72100.0
2005-10-05 10:00:00,26.8,26.82,26.41,26.43,84200.0,21.7229,21.7391,21.4068,21.423,84200.0
2005-10-05 10:30:00,26.42,26.5,26.41,26.49,33000.0,21.4149,21.4798,21.4068,21.4717,33000.0
2005-10-05 11:00:00,26.49,26.5,26.34,26.38,61700.0,21.4717,21.4798,21.3501,21.3825,61700.0
2005-10-05 11:30:00,26.38,26.39,26.2,26.25,46800.0,21.3825,21.3906,21.2366,21.2771,46800.0
2005-10-05 12:00:00,26.24,26.27,26.21,26.24,29100.0,21.269,21.2933,21.2447,21.269,29100.0
2005-10-05 12:30:00,26.25,26.26,26.23,26.26,31600.0,21.2771,21.2852,21.2609,21.2852,31600.0
2005-10-05 13:00:00,26.26,26.37,26.26,26.34,56200.0,21.2852,21.3744,21.2852,21.3501,56200.0
2005-10-05 13:30:00,26.34,26.38,26.29,26.29,28200.0,21.3501,21.3825,21.3095,21.3095,28200.0
2005-10-05 14:00:00,26.3,26.4,26.28,26.34,47500.0,21.3177,21.3987,21.3014,21.3501,47500.0
2005-10-05 14:30:00,26.35,26.35,26.17,26.19,82100.0,21.3582,21.3582,21.2123,21.2285,82100.0
2005-10-05 15:00:00,26.2,26.24,26.09,26.13,86300.0,21.2366,21.269,21.1474,21.1799,86300.0
2005-10-05 15:30:00,26.14,26.16,26.03,26.05,176900.0,21.188,21.2042,21.0988,21.115,176900.0
2005-10-06 09:30:00,26.08,26.17,26.04,26.17,126100.0,21.1393,21.2123,21.1069,21.2123,126100.0
2005-10-06 10:00:00,26.17,26.28,26.15,26.23,255900.0,21.2123,21.3014,21.1961,21.2609,255900.0
2005-10-06 10:30:00,26.24,26.25,26.11,26.16,132700.0,21.269,21.2771,21.1636,21.2042,132700.0
2005-10-06 11:00:00,26.16,26.2,26.15,26.15,100100.0,21.2042,21.2366,21.1961,21.1961,100100.0
2005-10-06 11:30:00,26.15,26.2,26.15,26.19,59600.0,21.1961,21.2366,21.1961,21.2285,59600.0
2005-10-06 12:00:00,26.19,26.3,26.19,26.2,58800.0,21.2285,21.3177,21.2285,21.2366,58800.0
2005-10-06 12:30:00,26.2,26.22,26.15,26.2,48000.0,21.2366,21.2528,21.1961,21.2366,48000.0
2005-10-06 13:00:00,26.19,26.22,26.11,26.14,53800.0,21.2285,21.2528,21.1636,21.188,53800.0
2005-10-06 13:30:00,26.14,26.2,26.09,26.14,64300.0,21.188,21.2366,21.1474,21.188,64300.0
2005-10-06 14:00:00,26.13,26.13,25.83,25.86,242200.0,21.1799,21.1799,20.9367,20.961,242200.0
2005-10-06 14:30:00,25.87,25.88,25.8,25.8,103800.0,20.9691,20.9772,20.9124,20.9124,103800.0
2005-10-06 15:00:00,25.83,25.83,25.39,25.51,386600.0,20.9367,20.9367,20.58,20.6773,386600.0
2005-10-06 15:30:00,25.5,25.63,25.43,25.63,333300.0,20.6692,20.7746,20.6125,20.7746,333300.0
2005-10-07 09:30:00,25.85,26.39,25.85,26.17,81800.0,20.9529,21.3906,20.9529,21.2123,81800.0
2005-10-07 10:00:00,26.18,26.18,26.0,26.15,56100.0,21.2204,21.2204,21.0745,21.1961,56100.0
2005-10-07 10:30:00,26.14,26.16,25.92,25.99,56600.0,21.188,21.2042,21.0096,21.0664,56600.0
2005-10-07 11:00:00,25.97,26.0,25.94,25.97,41100.0,21.0502,21.0745,21.0259,21.0502,41100.0
2005-10-07 11:30:00,25.97,26.04,25.96,26.01,57900.0,21.0502,21.1069,21.0421,21.0826,57900.0
2005-10-07 12:00:00,26.0,26.02,25.98,25.99,32900.0,21.0745,21.0907,21.0583,21.0664,32900.0
2005-10-07 12:30:00,26.0,26.0,25.93,25.96,17100.0,21.0745,21.0745,21.0177,21.0421,17100.0
2005-10-07 13:00:00,25.96,25.96,25.91,25.94,35100.0,21.0421,21.0421,21.0015,21.0259,35100.0
2005-10-07 13:30:00,25.94,25.95,25.84,25.86,17100.0,21.0259,21.034,20.9448,20.961,17100.0
2005-10-07 14:00:00,25.86,25.89,25.79,25.84,33700.0,20.961,20.9853,20.9043,20.9448,33700.0
2005-10-07 14:30:00,25.85,25.97,25.84,25.95,55700.0,20.9529,21.0502,20.9448,21.034,55700.0
2005-10-07 15:00:00,25.95,25.98,25.93,25.95,36700.0,21.034,21.0583,21.0177,21.034,36700.0
2005-10-07 15:30:00,25.95,25.99,25.84,25.94,91900.0,21.034,21.0664,20.9448,21.0259,91900.0
2005-10-10 09:30:00,25.99,26.24,25.99,26.07,54400.0,21.0664,21.269,21.0664,21.1312,54400.0
2005-10-10 10:00:00,26.08,26.09,25.94,26.09,88000.0,21.1393,21.1474,21.0259,21.1474,88000.0
2005-10-10 10:30:00,26.09,26.09,25.98,26.06,58700.0,21.1474,21.1474,21.0583,21.1231,58700.0
2005-10-10 11:00:00,26.06,26.2,26.06,26.17,40700.0,21.1231,21.2366,21.1231,21.2123,40700.0
2005-10-10 11:30:00,26.19,26.2,26.07,26.1,57300.0,21.2285,21.2366,21.1312,21.1555,57300.0
2005-10-10 12:00:00,26.1,26.12,26.04,26.04,34200.0,21.1555,21.1718,21.1069,21.1069,34200.0
2005-10-10 12:30:00,26.04,26.05,25.98,26.03,24800.0,21.1069,21.115,21.0583,21.0988,24800.0
2005-10-10 13:00:00,26.01,26.01,25.92,25.93,20500.0,21.0826,21.0826,21.0096,21.0177,20500.0
2005-10-10 13:30:00,25.92,25.93,25.86,25.89,25300.0,21.0096,21.0177,20.961,20.9853,25300.0
2005-10-10 14:00:00,25.89,25.9,25.71,25.71,40200.0,20.9853,20.9934,20.8394,20.8394,40200.0
2005-10-10 14:30:00,25.69,25.77,25.63,25.73,42900.0,20.8232,20.8881,20.7746,20.8556,42900.0
2005-10-10 15:00:00,25.72,25.79,25.64,25.74,54200.0,20.8475,20.9043,20.7827,20.8637,54200.0
2005-10-10 15:30:00,25.73,25.77,25.66,25.66,81900.0,20.8556,20.8881,20.7989,20.7989,81900.0
2005-10-11 09:30:00,25.66,25.84,25.66,25.76,60300.0,20.7989,20.9448,20.7989,20.88,60300.0
2005-10-11 10:00:00,25.79,25.79,25.6,25.64,124900.0,20.9043,20.9043,20.7503,20.7827,124900.0
2005-10-11 10:30:00,25.64,25.66,25.47,25.51,68200.0,20.7827,20.7989,20.6449,20.6773,68200.0
2005-10-11 11:00:00,25.5,25.54,25.44,25.49,52500.0,20.6692,20.7016,20.6206,20.6611,52500.0
2005-10-11 11:30:00,25.49,25.5,25.45,25.48,39500.0,20.6611,20.6692,20.6287,20.653,39500.0
2005-10-11 12:00:00,25.48,25.52,25.32,25.38,40700.0,20.653,20.6854,20.5233,20.5719,40700.0
2005-10-11 12:30:00,25.38,25.4,25.16,25.18,106400.0,20.5719,20.5882,20.3936,20.4098,106400.0
2005-10-11 13:00:00,25.19,25.42,25.17,25.39,56200.0,20.4179,20.6044,20.4017,20.58,56200.0
2005-10-11 13:30:00,25.39,25.46,25.36,25.37,42000.0,20.58,20.6368,20.5557,20.5638,42000.0
2005-10-11 14:00:00,25.36,25.45,25.25,25.38,52300.0,20.5557,20.6287,20.4666,20.5719,52300.0
2005-10-11 14:30:00,25.38,25.38,25.22,25.25,60500.0,20.5719,20.5719,20.4423,20.4666,60500.0
2005-10-11 15:00:00,25.25,25.28,25.2,25.23,79500.0,20.4666,20.4909,20.426,20.4504,79500.0
2005-10-11 15:30:00,25.22,25.25,25.19,25.21,178400.0,20.4423,20.4666,20.4179,20.4341,178400.0
2005-10-12 09:30:00,24.97,25.1,24.84,25.04,63200.0,20.2396,20.345,20.1342,20.2964,63200.0
2005-10-12 10:00:00,25.04,25.07,24.98,25.0,63000.0,20.2964,20.3207,20.2477,20.2639,63000.0
2005-10-12 10:30:00,25.0,25.0,24.79,24.82,72000.0,20.2639,20.2639,20.0937,20.118,72000.0
2005-10-12 11:00:00,24.82,24.9,24.8,24.89,29800.0,20.118,20.1829,20.1018,20.1748,29800.0
2005-10-12 11:30:00,24.89,24.89,24.76,24.77,76500.0,20.1748,20.1748,20.0694,20.0775,76500.0
2005-10-12 12:00:00,24.78,24.85,24.77,24.83,95800.0,20.0856,20.1423,20.0775,20.1261,95800.0
2005-10-12 12:30:00,24.83,24.85,24.79,24.81,35400.0,20.1261,20.1423,20.0937,20.1099,35400.0
2005-10-12 13:00:00,24.81,24.89,24.8,24.81,43500.0,20.1099,20.1748,20.1018,20.1099,43500.0
2005-10-12 13:30:00,24.82,24.87,24.76,24.79,43800.0,20.118,20.1586,20.0694,20.0937,43800.0
2005-10-12 14:00:00,24.79,24.81,24.77,24.8,100700.0,20.0937,20.1099,20.0775,20.1018,100700.0
2005-10-12 14:30:00,24.79,24.88,24.79,24.8,78800.0,20.0937,20.1667,20.0937,20.1018,78800.0
2005-10-12 15:00:00,24.8,24.91,24.79,24.9,80000.0,20.1018,20.191,20.0937,20.1829,80000.0
2005-10-12 15:30:00,24.9,25.0,24.83,24.93,185200.0,20.1829,20.2639,20.1261,20.2072,185200.0
2005-10-13 09:30:00,24.98,25.2,24.8,24.91,65000.0,20.2477,20.426,20.1018,20.191,65000.0
2005-10-13 10:00:00,24.9,25.04,24.83,24.9,92700.0,20.1829,20.2964,20.1261,20.1829,92700.0
2005-10-13 10:30:00,24.91,24.93,24.76,24.78,70300.0,20.191,20.2072,20.0694,20.0856,70300.0
2005-10-13 11:00:00,24.78,24.79,24.67,24.67,58500.0,20.0856,20.0937,19.9964,19.9964,58500.0
2005-10-13 11:30:00,24.72,24.73,24.62,24.65,25300.0,20.037,20.0451,19.9559,19.9802,25300.0
2005-10-13 12:00:00,24.65,24.74,24.64,24.69,34300.0,19.9802,20.0532,19.9721,20.0127,34300.0
2005-10-13 12:30:00,24.69,24.78,24.64,24.66,45600.0,20.0127,20.0856,19.9721,19.9883,45600.0
2005-10-13 13:00:00,24.66,24.66,24.61,24.64,27700.0,19.9883,19.9883,19.9478,19.9721,27700.0
2005-10-13 13:30:00,24.64,24.66,24.61,24.62,22100.0,19.9721,19.9883,19.9478,19.9559,22100.0
2005-10-13 14:00:00,24.62,24.86,24.62,24.74,66900.0,19.9559,20.1505,19.9559,20.0532,66900.0
2005-10-13 14:30:00,24.74,24.85,24.73,24.74,59200.0,20.0532,20.1423,20.0451,20.0532,59200.0
2005-10-13 15:00:00,24.75,24.79,24.74,24.75,47900.0,20.0613,20.0937,20.0532,20.0613,47900.0
2005-10-13 15:30:00,24.75,24.76,24.65,24.73,110200.0,20.0613,20.0694,19.9802,20.0451,110200.0
2005-10-14 09:30:00,25.0,25.28,25.0,25.04,69000.0,20.2639,20.4909,20.2639,20.2964,69000.0
2005-10-14 10:00:00,25.04,25.13,24.96,24.96,70000.0,20.2964,20.3693,20.2315,20.2315,70000.0
2005-10-14 10:30:00,24.96,25.08,24.89,24.91,46500.0,20.2315,20.3288,20.1748,20.191,46500.0
2005-10-14 11:00:00,24.93,25.04,24.92,24.99,33100.0,20.2072,20.2964,20.1991,20.2558,33100.0
2005-10-14 11:30:00,24.99,25.04,24.97,25.03,28900.0,20.2558,20.2964,20.2396,20.2882,28900.0
2005-10-14 12:00:00,25.04,25.2,25.02,25.19,33500.0,20.2964,20.426,20.2801,20.4179,33500.0
2005-10-14 12:30:00,25.18,25.26,25.11,25.11,25800.0,20.4098,20.4747,20.3531,20.3531,25800.0
2005-10-14 13:00:00,25.11,25.17,25.09,25.12,28600.0,20.3531,20.4017,20.3369,20.3612,28600.0
2005-10-14 13:30:00,25.13,25.14,25.07,25.14,49500.0,20.3693,20.3774,20.3207,20.3774,49500.0
2005-10-14 14:00:00,25.14,25.17,25.02,25.16,31900.0,20.3774,20.4017,20.2801,20.3936,31900.0
2005-10-14 14:30:00,25.17,25.18,25.12,25.14,90700.0,20.4017,20.4098,20.3612,20.3774,90700.0
2005-10-14 15:00:00,25.13,25.16,24.98,25.03,133400.0,20.3693,20.3936,20.2477,20.2882,133400.0
2005-10-14 15:30:00,25.04,25.11,25.02,25.06,63400.0,20.2964,20.3531,20.2801,20.3126,63400.0
2005-10-17 09:30:00,25.06,25.13,25.03,25.04,69900.0,20.3126,20.3693,20.2882,20.2964,69900.0
2005-10-17 10:00:00,25.04,25.2,25.04,25.15,39900.0,20.2964,20.426,20.2964,20.3855,39900.0
2005-10-17 10:30:00,25.15,25.2,25.13,25.14,48400.0,20.3855,20.426,20.3693,20.3774,48400.0
2005-10-17 11:00:00,25.16,25.4,25.13,25.38,69900.0,20.3936,20.5882,20.3693,20.5719,69900.0
2005-10-17 11:30:00,25.39,25.48,25.38,25.48,60300.0,20.58,20.653,20.5719,20.653,60300.0
2005-10-17 12:00:00,25.48,25.6,25.46,25.57,128700.0,20.653,20.7503,20.6368,20.7259,128700.0
2005-10-17 12:30:00,25.57,25.6,25.55,25.56,66300.0,20.7259,20.7503,20.7097,20.7178,66300.0
2005-10-17 13:00:00,25.56,25.56,25.49,25.53,54600.0,20.7178,20.7178,20.6611,20.6935,54600.0
2005-10-17 13:30:00,25.54,25.63,25.54,25.57,28900.0,20.7016,20.7746,20.7016,20.7259,28900.0
2005-10-17 14:00:00,25.57,25.58,25.5,25.5,62100.0,20.7259,20.7341,20.6692,20.6692,62100.0
2005-10-17 14:30:00,25.49,25.5,25.43,25.44,46200.0,20.6611,20.6692,20.6125,20.6206,46200.0
2005-10-17 15:00:00,25.43,25.6,25.43,25.58,72100.0,20.6125,20.7503,20.6125,20.7341,72100.0
2005-10-17 15:30:00,25.59,25.63,25.52,25.54,117900.0,20.7422,20.7746,20.6854,20.7016,117900.0
2005-10-18 09:30:00,25.46,25.6,25.28,25.35,35700.0,20.6368,20.7503,20.4909,20.5476,35700.0
2005-10-18 10:00:00,25.31,25.49,25.31,25.43,91900.0,20.5152,20.6611,20.5152,20.6125,91900.0
2005-10-18 10:30:00,25.43,25.83,25.43,25.76,200200.0,20.6125,20.9367,20.6125,20.88,200200.0
2005-10-18 11:00:00,25.74,25.9,25.72,25.81,87500.0,20.8637,20.9934,20.8475,20.9205,87500.0
2005-10-18 11:30:00,25.81,25.85,25.78,25.78,38400.0,20.9205,20.9529,20.8962,20.8962,38400.0
2005-10-18 12:00:00,25.78,25.78,25.61,25.61,30600.0,20.8962,20.8962,20.7584,20.7584,30600.0
2005-10-18 12:30:00,25.61,25.69,25.58,25.67,27700.0,20.7584,20.8232,20.7341,20.807,27700.0
2005-10-18 13:00:00,25.66,25.71,25.62,25.63,56900.0,20.7989,20.8394,20.7665,20.7746,56900.0
2005-10-18 13:30:00,25.63,25.63,25.44,25.47,31600.0,20.7746,20.7746,20.6206,20.6449,31600.0
2005-10-18 14:00:00,25.46,25.52,25.43,25.51,32300.0,20.6368,20.6854,20.6125,20.6773,32300.0
2005-10-18 14:30:00,25.52,25.56,25.48,25.48,42700.0,20.6854,20.7178,20.653,20.653,42700.0
2005-10-18 15:00:00,25.47,25.47,25.24,25.25,127900.0,20.6449,20.6449,20.4585,20.4666,127900.0
2005-10-18 15:30:00,25.25,25.3,25.17,25.19,183200.0,20.4666,20.5071,20.4017,20.4179,183200.0
2005-10-19 09:30:00,25.1,25.25,24.91,25.08,53800.0,20.345,20.4666,20.191,20.3288,53800.0
2005-10-19 10:00:00,25.08,25.24,25.07,25.23,90500.0,20.3288,20.4585,20.3207,20.4504,90500.0
2005-10-19 10:30:00,25.22,25.27,25.11,25.15,67000.0,20.4423,20.4828,20.3531,20.3855,67000.0
2005-10-19 11:00:00,25.12,25.12,24.92,24.98,24700.0,20.3612,20.3612,20.1991,20.2477,24700.0
2005-10-19 11:30:00,25.01,25.05,24.99,25.0,20800.0,20.272,20.3045,20.2558,20.2639,20800.0
2005-10-19 12:00:00,25.0,25.1,24.99,25.03,21800.0,20.2639,20.345,20.2558,20.2882,21800.0
2005-10-19 12:30:00,25.04,25.07,24.95,24.99,65000.0,20.2964,20.3207,20.2234,20.2558,65000.0
2005-10-19 13:00:00,24.97,25.04,24.95,25.02,31000.0,20.2396,20.2964,20.2234,20.2801,31000.0
2005-10-19 13:30:00,25.01,25.06,25.01,25.06,46000.0,20.272,20.3126,20.272,20.3126,46000.0
2005-10-19 14:00:00,25.04,25.19,25.04,25.19,40200.0,20.2964,20.4179,20.2964,20.4179,40200.0
2005-10-19 14:30:00,25.2,25.26,25.2,25.22,68300.0,20.426,20.4747,20.426,20.4423,68300.0
2005-10-19 15:00:00,25.23,25.28,25.21,25.24,90700.0,20.4504,20.4909,20.4341,20.4585,90700.0
2005-10-19 15:30:00,25.24,25.32,25.2,25.32,137200.0,20.4585,20.5233,20.426,20.5233,137200.0
2005-10-20 09:30:00,25.39,25.89,25.36,25.74,91500.0,20.58,20.9853,20.5557,20.8637,91500.0
2005-10-20 10:00:00,25.74,25.94,25.57,25.9,123300.0,20.8637,21.0259,20.7259,20.9934,123300.0
2005-10-20 10:30:00,25.9,26.12,25.86,26.05,62900.0,20.9934,21.1718,20.961,21.115,62900.0
2005-10-20 11:00:00,26.07,26.09,25.89,26.0,70200.0,21.1312,21.1474,20.9853,21.0745,70200.0
2005-10-20 11:30:00,25.98,26.04,25.92,26.03,61200.0,21.0583,21.1069,21.0096,21.0988,61200.0
2005-10-20 12:00:00,26.0,26.03,25.89,25.94,56800.0,21.0745,21.0988,20.9853,21.0259,56800.0
2005-10-20 12:30:00,25.94,25.94,25.77,25.77,66500.0,21.0259,21.0259,20.8881,20.8881,66500.0
2005-10-20 13:00:00,25.77,25.8,25.72,25.78,65600.0,20.8881,20.9124,20.8475,20.8962,65600.0
2005-10-20 13:30:00,25.78,25.79,25.39,25.6,62400.0,20.8962,20.9043,20.58,20.7503,62400.0
2005-10-20 14:00:00,25.59,25.6,25.21,25.29,99900.0,20.7422,20.7503,20.4341,20.499,99900.0
2005-10-20 14:30:00,25.28,25.3,25.25,25.27,56600.0,20.4909,20.5071,20.4666,20.4828,56600.0
2005-10-20 15:00:00,25.28,25.33,25.0,25.04,86100.0,20.4909,20.5314,20.2639,20.2964,86100.0
2005-10-20 15:30:00,25.04,25.14,24.96,24.97,244800.0,20.2964,20.3774,20.2315,20.2396,244800.0
2005-10-21 09:30:00,25.21,25.32,25.11,25.25,123800.0,20.4341,20.5233,20.3531,20.4666,123800.0
2005-10-21 10:00:00,25.25,25.38,25.21,25.33,88500.0,20.4666,20.5719,20.4341,20.5314,88500.0
2005-10-21 10:30:00,25.32,25.34,25.14,25.14,86200.0,20.5233,20.5395,20.3774,20.3774,86200.0
2005-10-21 11:00:00,25.13,25.28,25.11,25.27,43000.0,20.3693,20.4909,20.3531,20.4828,43000.0
2005-10-21 11:30:00,25.27,25.3,25.15,25.18,53400.0,20.4828,20.5071,20.3855,20.4098,53400.0
2005-10-21 12:00:00,25.24,25.29,25.14,25.22,29500.0,20.4585,20.499,20.3774,20.4423,29500.0
2005-10-21 12:30:00,25.22,25.36,25.18,25.35,37600.0,20.4423,20.5557,20.4098,20.5476,37600.0
2005-10-21 13:00:00,25.36,25.38,25.25,25.28,35500.0,20.5557,20.5719,20.4666,20.4909,35500.0
2005-10-21 13:30:00,25.29,25.34,25.28,25.34,36900.0,20.499,20.5395,20.4909,20.5395,36900.0
2005-10-21 14:00:00,25.36,25.42,25.31,25.39,31400.0,20.5557,20.6044,20.5152,20.58,31400.0
2005-10-21 14:30:00,25.39,25.47,25.3,25.45,33700.0,20.58,20.6449,20.5071,20.6287,33700.0
2005-10-21 15:00:00,25.46,25.46,25.21,25.22,61500.0,20.6368,20.6368,20.4341,20.4423,61500.0
2005-10-21 15:30:00,25.22,25.39,25.2,25.27,100800.0,20.4423,20.58,20.426,20.4828,100800.0
2005-10-24 09:30:00,25.4,25.59,25.4,25.58,43700.0,20.5882,20.7422,20.5882,20.7341,43700.0
2005-10-24 10:00:00,25.56,25.7,25.53,25.54,43100.0,20.7178,20.8313,20.6935,20.7016,43100.0
2005-10-24 10:30:00,25.54,25.67,25.5,25.66,42400.0,20.7016,20.807,20.6692,20.7989,42400.0
2005-10-24 11:00:00,25.66,25.66,25.04,25.51,191200.0,20.7989,20.7989,20.2964,20.6773,191200.0
2005-10-24 11:30:00,25.51,25.59,25.0,25.42,59300.0,20.6773,20.7422,20.2639,20.6044,59300.0
2005-10-24 12:00:00,25.43,25.6,25.42,25.55,32400.0,20.6125,20.7503,20.6044,20.7097,32400.0
2005-10-24 12:30:00,25.55,25.59,25.52,25.52,27000.0,20.7097,20.7422,20.6854,20.6854,27000.0
2005-10-24 13:00:00,25.54,25.55,25.26,25.35,119900.0,20.7016,20.7097,20.4747,20.5476,119900.0
2005-10-24 13:30:00,25.34,25.4,25.25,25.36,48000.0,20.5395,20.5882,20.4666,20.5557,48000.0
2005-10-24 14:00:00,25.36,25.45,25.35,25.4,52800.0,20.5557,20.6287,20.5476,20.5882,52800.0
2005-10-24 14:30:00,25.4,25.44,25.36,25.37,69900.0,20.5882,20.6206,20.5557,20.5638,69900.0
2005-10-24 15:00:00,25.38,25.38,25.27,25.29,40900.0,20.5719,20.5719,20.4828,20.499,40900.0
2005-10-24 15:30:00,25.29,25.3,25.25,25.29,99800.0,20.499,20.5071,20.4666,20.499,99800.0
2005-10-25 09:30:00,25.38,25.39,25.08,25.37,92200.0,20.5719,20.58,20.3288,20.5638,92200.0
2005-10-25 10:00:00,25.37,25.47,25.17,25.44,132600.0,20.5638,20.6449,20.4017,20.6206,132600.0
2005-10-25 10:30:00,25.45,25.45,25.19,25.28,73200.0,20.6287,20.6287,20.4179,20.4909,73200.0
2005-10-25 11:00:00,25.29,25.44,25.23,25.27,67700.0,20.499,20.6206,20.4504,20.4828,67700.0
2005-10-25 11:30:00,25.27,25.46,25.27,25.37,177600.0,20.4828,20.6368,20.4828,20.5638,177600.0
2005-10-25 12:00:00,25.37,25.47,25.36,25.41,44900.0,20.5638,20.6449,20.5557,20.5963,44900.0
2005-10-25 12:30:00,25.42,25.46,25.27,25.39,77000.0,20.6044,20.6368,20.4828,20.58,77000.0
2005-10-25 13:00:00,25.37,25.4,25.3,25.35,126100.0,20.5638,20.5882,20.5071,20.5476,126100.0
2005-10-25 13:30:00,25.32,25.34,25.28,25.28,124700.0,20.5233,20.5395,20.4909,20.4909,124700.0
2005-10-25 14:00:00,25.28,25.34,25.03,25.07,94800.0,20.4909,20.5395,20.2882,20.3207,94800.0
2005-10-25 14:30:00,25.06,25.11,25.0,25.01,91000.0,20.3126,20.3531,20.2639,20.272,91000.0
2005-10-25 15:00:00,25.01,25.1,24.99,25.08,118500.0,20.272,20.345,20.2558,20.3288,118500.0
2005-10-25 15:30:00,25.08,25.21,25.07,25.15,119100.0,20.3288,20.4341,20.3207,20.3855,119100.0
2005-10-26 09:30:00,25.22,25.32,24.77,25.32,96300.0,20.4423,20.5233,20.0775,20.5233,96300.0
2005-10-26 10:00:00,25.36,25.66,25.31,25.4,58400.0,20.5557,20.7989,20.5152,20.5882,58400.0
2005-10-26 10:30:00,25.41,25.56,25.38,25.45,43000.0,20.5963,20.7178,20.5719,20.6287,43000.0
2005-10-26 11:00:00,25.41,25.53,25.35,25.5,24800.0,20.5963,20.6935,20.5476,20.6692,24800.0
2005-10-26 11:30:00,25.51,25.58,25.19,25.19,39000.0,20.6773,20.7341,20.4179,20.4179,39000.0
2005-10-26 12:00:00,25.22,25.25,25.13,25.15,53100.0,20.4423,20.4666,20.3693,20.3855,53100.0
2005-10-26 12:30:00,25.15,25.25,25.02,25.09,76900.0,20.3855,20.4666,20.2801,20.3369,76900.0
2005-10-26 13:00:00,25.1,25.25,25.04,25.23,42200.0,20.345,20.4666,20.2964,20.4504,42200.0
2005-10-26 13:30:00,25.23,25.26,25.01,25.09,71600.0,20.4504,20.4747,20.272,20.3369,71600.0
2005-10-26 14:00:00,25.11,25.28,25.08,25.25,67800.0,20.3531,20.4909,20.3288,20.4666,67800.0
2005-10-26 14:30:00,25.25,25.29,25.17,25.25,83200.0,20.4666,20.499,20.4017,20.4666,83200.0
2005-10-26 15:00:00,25.26,25.34,25.21,25.26,69000.0,20.4747,20.5395,20.4341,20.4747,69000.0
2005-10-26 15:30:00,25.27,25.29,25.15,25.15,87000.0,20.4828,20.499,20.3855,20.3855,87000.0
2005-10-27 09:30:00,24.97,25.21,24.92,25.2,40600.0,20.2396,20.4341,20.1991,20.426,40600.0
2005-10-27 10:00:00,25.2,25.2,25.08,25.09,33100.0,20.426,20.426,20.3288,20.3369,33100.0
2005-10-27 10:30:00,25.1,25.15,24.99,25.06,60900.0,20.345,20.3855,20.2558,20.3126,60900.0
2005-10-27 11:00:00,25.04,25.1,24.99,25.02,45000.0,20.2964,20.345,20.2558,20.2801,45000.0
2005-10-27 11:30:00,25.03,25.03,24.95,24.99,76500.0,20.2882,20.2882,20.2234,20.2558,76500.0
2005-10-27 12:00:00,24.99,25.03,24.91,24.93,50000.0,20.2558,20.2882,20.191,20.2072,50000.0
2005-10-27 12:30:00,24.95,24.99,24.87,24.9,36300.0,20.2234,20.2558,20.1586,20.1829,36300.0
2005-10-27 13:00:00,24.89,24.91,24.76,24.79,53500.0,20.1748,20.191,20.0694,20.0937,53500.0
2005-10-27 13:30:00,24.79,24.86,24.78,24.84,40800.0,20.0937,20.1505,20.0856,20.1342,40800.0
2005-10-27 14:00:00,24.84,24.86,24.8,24.83,58100.0,20.1342,20.1505,20.1018,20.1261,58100.0
2005-10-27 14:30:00,24.83,24.98,24.74,24.83,61400.0,20.1261,20.2477,20.0532,20.1261,61400.0
2005-10-27 15:00:00,24.82,24.87,24.79,24.84,83000.0,20.118,20.1586,20.0937,20.1342,83000.0
2005-10-27 15:30:00,24.85,24.96,24.77,24.9,165700.0,20.1423,20.2315,20.0775,20.1829,165700.0
2005-10-28 09:30:00,25.18,25.29,25.08,25.25,59900.0,20.4098,20.499,20.3288,20.4666,59900.0
2005-10-28 10:00:00,25.22,25.23,25.05,25.05,50200.0,20.4423,20.4504,20.3045,20.3045,50200.0
2005-10-28 10:30:00,25.05,25.05,24.85,24.91,80700.0,20.3045,20.3045,20.1423,20.191,80700.0
2005-10-28 11:00:00,24.91,24.95,24.83,24.92,48000.0,20.191,20.2234,20.1261,20.1991,48000.0
2005-10-28 11:30:00,24.89,25.0,24.89,24.98,44300.0,20.1748,20.2639,20.1748,20.2477,44300.0
2005-10-28 12:00:00,24.98,25.14,24.98,25.12,43200.0,20.2477,20.3774,20.2477,20.3612,43200.0
2005-10-28 12:30:00,25.13,25.21,25.13,25.16,20000.0,20.3693,20.4341,20.3693,20.3936,20000.0
2005-10-28 13:00:00,25.17,25.2,25.14,25.19,35000.0,20.4017,20.426,20.3774,20.4179,35000.0
2005-10-28 13:30:00,25.19,25.2,25.14,25.2,23800.0,20.4179,20.426,20.3774,20.426,23800.0
2005-10-28 14:00:00,25.2,25.29,25.17,25.18,28100.0,20.426,20.499,20.4017,20.4098,28100.0
2005-10-28 14:30:00,25.18,25.24,25.16,25.23,43800.0,20.4098,20.4585,20.3936,20.4504,43800.0
2005-10-28 15:00:00,25.23,25.23,24.97,24.97,111800.0,20.4504,20.4504,20.2396,20.2396,111800.0
2005-10-28 15:30:00,24.97,24.99,24.85,24.85,196000.0,20.2396,20.2558,20.1423,20.1423,196000.0
2005-10-31 09:30:00,24.83,25.31,24.83,25.31,71700.0,20.1261,20.5152,20.1261,20.5152,71700.0
2005-10-31 10:00:00,25.33,25.34,25.1,25.17,76300.0,20.5314,20.5395,20.345,20.4017,76300.0
2005-10-31 10:30:00,25.16,25.17,25.02,25.04,47900.0,20.3936,20.4017,20.2801,20.2964,47900.0
2005-10-31 11:00:00,25.02,25.09,24.97,25.01,76300.0,20.2801,20.3369,20.2396,20.272,76300.0
2005-10-31 11:30:00,25.03,25.05,24.97,25.01,49500.0,20.2882,20.3045,20.2396,20.272,49500.0
2005-10-31 12:00:00,24.99,24.99,24.91,24.96,59000.0,20.2558,20.2558,20.191,20.2315,59000.0
2005-10-31 12:30:00,24.97,24.98,24.93,24.95,39600.0,20.2396,20.2477,20.2072,20.2234,39600.0
2005-10-31 13:00:00,24.94,25.02,24.94,25.0,176500.0,20.2153,20.2801,20.2153,20.2639,176500.0
2005-10-31 13:30:00,25.01,25.05,24.97,25.05,72900.0,20.272,20.3045,20.2396,20.3045,72900.0
2005-10-31 14:00:00,25.05,25.06,25.02,25.02,55300.0,20.3045,20.3126,20.2801,20.2801,55300.0
2005-10-31 14:30:00,25.03,25.04,25.01,25.04,40900.0,20.2882,20.2964,20.272,20.2964,40900.0
2005-10-31 15:00:00,25.03,25.04,24.95,25.03,113400.0,20.2882,20.2964,20.2234,20.2882,113400.0
2005-10-31 15:30:00,25.03,25.47,24.85,24.93,194400.0,20.2882,20.6449,20.1423,20.2072,194400.0
2005-11-01 09:30:00,24.79,25.0,24.77,24.94,59400.0,20.0937,20.2639,20.0775,20.2153,59400.0
2005-11-01 10:00:00,24.94,24.95,24.89,24.93,54700.0,20.2153,20.2234,20.1748,20.2072,54700.0
2005-11-01 10:30:00,24.94,25.01,24.9,25.0,39900.0,20.2153,20.272,20.1829,20.2639,39900.0
2005-11-01 11:00:00,24.98,24.98,24.94,24.97,32900.0,20.2477,20.2477,20.2153,20.2396,32900.0
2005-11-01 11:30:00,24.97,25.03,24.96,25.01,46800.0,20.2396,20.2882,20.2315,20.272,46800.0
2005-11-01 12:00:00,25.01,25.09,25.0,25.06,35600.0,20.272,20.3369,20.2639,20.3126,35600.0
2005-11-01 12:30:00,25.07,25.1,25.04,25.07,23500.0,20.3207,20.345,20.2964,20.3207,23500.0
2005-11-01 13:00:00,25.07,25.07,24.94,24.94,26600.0,20.3207,20.3207,20.2153,20.2153,26600.0
2005-11-01 13:30:00,24.95,24.97,24.94,24.96,23700.0,20.2234,20.2396,20.2153,20.2315,23700.0
2005-11-01 14:00:00,24.96,25.07,24.95,25.02,36300.0,20.2315,20.3207,20.2234,20.2801,36300.0
2005-11-01 14:30:00,25.03,25.07,24.97,24.97,44800.0,20.2882,20.3207,20.2396,20.2396,44800.0
2005-11-01 15:00:00,24.98,25.02,24.94,24.95,33400.0,20.2477,20.2801,20.2153,20.2234,33400.0
2005-11-01 15:30:00,24.96,25.02,24.94,24.97,68400.0,20.2315,20.2801,20.2153,20.2396,68400.0
2005-11-02 09:30:00,24.9,25.28,24.9,25.25,44800.0,20.1829,20.4909,20.1829,20.4666,44800.0
2005-11-02 10:00:00,25.27,25.27,25.23,25.25,21700.0,20.4828,20.4828,20.4504,20.4666,21700.0
2005-11-02 10:30:00,25.25,25.31,25.19,25.29,45200.0,20.4666,20.5152,20.4179,20.499,45200.0
2005-11-02 11:00:00,25.29,25.43,25.29,25.43,28200.0,20.499,20.6125,20.499,20.6125,28200.0
2005-11-02 11:30:00,25.42,25.43,25.34,25.36,21600.0,20.6044,20.6125,20.5395,20.5557,21600.0
2005-11-02 12:00:00,25.35,25.38,25.32,25.36,17600.0,20.5476,20.5719,20.5233,20.5557,17600.0
2005-11-02 12:30:00,25.37,25.5,25.35,25.47,24700.0,20.5638,20.6692,20.5476,20.6449,24700.0
2005-11-02 13:00:00,25.47,25.49,25.45,25.46,18100.0,20.6449,20.6611,20.6287,20.6368,18100.0
2005-11-02 13:30:00,25.46,25.63,25.46,25.55,36000.0,20.6368,20.7746,20.6368,20.7097,36000.0
2005-11-02 14:00:00,25.56,25.57,25.46,25.49,27800.0,20.7178,20.7259,20.6368,20.6611,27800.0
2005-11-02 14:30:00,25.49,25.5,25.4,25.4,30500.0,20.6611,20.6692,20.5882,20.5882,30500.0
2005-11-02 15:00:00,25.41,25.47,25.4,25.4,57700.0,20.5963,20.6449,20.5882,20.5882,57700.0
2005-11-02 15:30:00,25.4,25.46,25.36,25.39,100700.0,20.5882,20.6368,20.5557,20.58,100700.0
2005-11-03 09:30:00,25.51,25.57,25.4,25.57,45200.0,20.6773,20.7259,20.5882,20.7259,45200.0
2005-11-03 10:00:00,25.56,25.56,25.39,25.44,97300.0,20.7178,20.7178,20.58,20.6206,97300.0
2005-11-03 10:30:00,25.43,25.55,25.43,25.49,48900.0,20.6125,20.7097,20.6125,20.6611,48900.0
2005-11-03 11:00:00,25.49,25.56,25.48,25.56,45100.0,20.6611,20.7178,20.653,20.7178,45100.0
2005-11-03 11:30:00,25.55,25.64,25.55,25.6,33100.0,20.7097,20.7827,20.7097,20.7503,33100.0
2005-11-03 12:00:00,25.59,25.6,25.53,25.55,35800.0,20.7422,20.7503,20.6935,20.7097,35800.0
2005-11-03 12:30:00,25.55,25.55,25.44,25.47,84900.0,20.7097,20.7097,20.6206,20.6449,84900.0
2005-11-03 13:00:00,25.47,25.53,25.4,25.4,70100.0,20.6449,20.6935,20.5882,20.5882,70100.0
2005-11-03 13:30:00,25.39,25.39,25.28,25.33,44400.0,20.58,20.58,20.4909,20.5314,44400.0
2005-11-03 14:00:00,25.33,25.33,25.28,25.3,37200.0,20.5314,20.5314,20.4909,20.5071,37200.0
2005-11-03 14:30:00,25.31,25.33,25.27,25.28,50600.0,20.5152,20.5314,20.4828,20.4909,50600.0
2005-11-03 15:00:00,25.28,25.29,25.17,25.22,72500.0,20.4909,20.499,20.4017,20.4423,72500.0
2005-11-03 15:30:00,25.22,25.3,25.18,25.27,93600.0,20.4423,20.5071,20.4098,20.4828,93600.0
2005-11-04 09:30:00,25.2,25.4,25.15,25.26,38800.0,20.426,20.5882,20.3855,20.4747,38800.0
2005-11-04 10:00:00,25.27,25.45,25.01,25.02,56100.0,20.4828,20.6287,20.272,20.2801,56100.0
2005-11-04 10:30:00,25.02,25.02,24.84,24.89,42900.0,20.2801,20.2801,20.1342,20.1748,42900.0
2005-11-04 11:00:00,24.89,25.07,24.85,25.07,53500.0,20.1748,20.3207,20.1423,20.3207,53500.0
2005-11-04 11:30:00,25.07,25.07,24.98,25.03,41300.0,20.3207,20.3207,20.2477,20.2882,41300.0
2005-11-04 12:00:00,25.03,25.06,24.98,25.06,41200.0,20.2882,20.3126,20.2477,20.3126,41200.0
2005-11-04 12:30:00,25.04,25.06,24.98,25.01,46600.0,20.2964,20.3126,20.2477,20.272,46600.0
2005-11-04 13:00:00,25.0,25.04,24.96,25.03,46800.0,20.2639,20.2964,20.2315,20.2882,46800.0
2005-11-04 13:30:00,25.02,25.02,24.93,24.94,34000.0,20.2801,20.2801,20.2072,20.2153,34000.0
2005-11-04 14:00:00,24.94,24.99,24.9,24.91,60500.0,20.2153,20.2558,20.1829,20.191,60500.0
2005-11-04 14:30:00,24.9,25.02,24.89,24.97,68900.0,20.1829,20.2801,20.1748,20.2396,68900.0
2005-11-04 15:00:00,24.96,24.96,24.83,24.87,86200.0,20.2315,20.2315,20.1261,20.1586,86200.0
2005-11-04 15:30:00,24.87,24.92,24.83,24.84,175400.0,20.1586,20.1991,20.1261,20.1342,175400.0
2005-11-07 09:30:00,25.0,25.41,24.96,25.35,64900.0,20.2639,20.5963,20.2315,20.5476,64900.0
2005-11-07 10:00:00,25.36,25.46,25.34,25.45,41000.0,20.5557,20.6368,20.5395,20.6287,41000.0
2005-11-07 10:30:00,25.46,25.47,25.35,25.38,51200.0,20.6368,20.6449,20.5476,20.5719,51200.0
2005-11-07 11:00:00,25.38,25.4,25.34,25.38,26500.0,20.5719,20.5882,20.5395,20.5719,26500.0
2005-11-07 11:30:00,25.38,25.51,25.38,25.49,28200.0,20.5719,20.6773,20.5719,20.6611,28200.0
2005-11-07 12:00:00,25.49,25.51,25.46,25.47,20800.0,20.6611,20.6773,20.6368,20.6449,20800.0
2005-11-07 12:30:00,25.47,25.49,25.36,25.44,31900.0,20.6449,20.6611,20.5557,20.6206,31900.0
2005-11-07 13:00:00,25.44,25.49,25.41,25.47,23400.0,20.6206,20.6611,20.5963,20.6449,23400.0
2005-11-07 13:30:00,25.48,25.5,25.47,25.49,24900.0,20.653,20.6692,20.6449,20.6611,24900.0
2005-11-07 14:00:00,25.5,25.58,25.45,25.56,27800.0,20.6692,20.7341,20.6287,20.7178,27800.0
2005-11-07 14:30:00,25.56,25.57,25.49,25.55,27000.0,20.7178,20.7259,20.6611,20.7097,27000.0
2005-11-07 15:00:00,25.56,25.58,25.41,25.41,38200.0,20.7178,20.7341,20.5963,20.5963,38200.0
2005-11-07 15:30:00,25.41,25.44,25.33,25.43,120900.0,20.5963,20.6206,20.5314,20.6125,120900.0
2005-11-08 09:30:00,25.27,25.28,25.01,25.21,59500.0,20.4828,20.4909,20.272,20.4341,59500.0
2005-11-08 10:00:00,25.22,25.25,25.16,25.24,34300.0,20.4423,20.4666,20.3936,20.4585,34300.0
2005-11-08 10:30:00,25.24,25.25,25.18,25.23,42900.0,20.4585,20.4666,20.4098,20.4504,42900.0
2005-11-08 11:00:00,25.24,25.25,25.19,25.25,108600.0,20.4585,20.4666,20.4179,20.4666,108600.0
2005-11-08 11:30:00,25.25,25.28,25.2,25.24,48100.0,20.4666,20.4909,20.426,20.4585,48100.0
2005-11-08 12:00:00,25.25,25.28,25.2,25.28,21000.0,20.4666,20.4909,20.426,20.4909,21000.0
2005-11-08 12:30:00,25.28,25.29,25.25,25.25,20200.0,20.4909,20.499,20.4666,20.4666,20200.0
2005-11-08 13:00:00,25.27,25.27,25.13,25.18,19300.0,20.4828,20.4828,20.3693,20.4098,19300.0
2005-11-08 13:30:00,25.18,25.24,25.17,25.24,16100.0,20.4098,20.4585,20.4017,20.4585,16100.0
2005-11-08 14:00:00,25.24,25.32,25.24,25.28,30100.0,20.4585,20.5233,20.4585,20.4909,30100.0
2005-11-08 14:30:00,25.3,25.3,25.22,25.25,28800.0,20.5071,20.5071,20.4423,20.4666,28800.0
2005-11-08 15:00:00,25.26,25.27,25.2,25.26,23800.0,20.4747,20.4828,20.426,20.4747,23800.0
2005-11-08 15:30:00,25.27,25.33,25.22,25.24,257900.0,20.4828,20.5314,20.4423,20.4585,257900.0
2005-11-09 09:30:00,25.17,25.25,25.06,25.08,49800.0,20.4017,20.4666,20.3126,20.3288,49800.0
2005-11-09 10:00:00,25.06,25.08,25.0,25.08,55300.0,20.3126,20.3288,20.2639,20.3288,55300.0
2005-11-09 10:30:00,25.08,25.15,25.03,25.05,59900.0,20.3288,20.3855,20.2882,20.3045,59900.0
2005-11-09 11:00:00,25.05,25.15,25.05,25.13,29800.0,20.3045,20.3855,20.3045,20.3693,29800.0
2005-11-09 11:30:00,25.14,25.23,25.12,25.22,28700.0,20.3774,20.4504,20.3612,20.4423,28700.0
2005-11-09 12:00:00,25.23,25.41,25.15,25.41,35200.0,20.4504,20.5963,20.3855,20.5963,35200.0
2005-11-09 12:30:00,25.4,25.44,25.32,25.34,40900.0,20.5882,20.6206,20.5233,20.5395,40900.0
2005-11-09 13:00:00,25.35,25.39,25.33,25.38,27000.0,20.5476,20.58,20.5314,20.5719,27000.0
2005-11-09 13:30:00,25.38,25.38,25.22,25.23,26600.0,20.5719,20.5719,20.4423,20.4504,26600.0
2005-11-09 14:00:00,25.23,25.23,25.1,25.16,35700.0,20.4504,20.4504,20.345,20.3936,35700.0
2005-11-09 14:30:00,25.16,25.25,25.16,25.2,37700.0,20.3936,20.4666,20.3936,20.426,37700.0
2005-11-09 15:00:00,25.2,25.28,25.18,25.25,40800.0,20.426,20.4909,20.4098,20.4666,40800.0
2005-11-09 15:30:00,25.25,25.3,25.18,25.2,90900.0,20.4666,20.5071,20.4098,20.426,90900.0
2005-11-10 09:30:00,25.23,25.23,24.9,24.99,48400.0,20.4504,20.4504,20.1829,20.2558,48400.0
2005-11-10 10:00:00,25.01,25.07,24.86,24.89,79300.0,20.272,20.3207,20.1505,20.1748,79300.0
2005-11-10 10:30:00,24.89,24.93,24.85,24.9,45000.0,20.1748,20.2072,20.1423,20.1829,45000.0
2005-11-10 11:00:00,24.91,24.95,24.84,24.86,64300.0,20.191,20.2234,20.1342,20.1505,64300.0
2005-11-10 11:30:00,24.86,24.9,24.65,24.79,111500.0,20.1505,20.1829,19.9802,20.0937,111500.0
2005-11-10 12:00:00,24.79,24.82,24.78,24.8,45800.0,20.0937,20.118,20.0856,20.1018,45800.0
2005-11-10 12:30:00,24.8,24.81,24.76,24.78,36400.0,20.1018,20.1099,20.0694,20.0856,36400.0
2005-11-10 13:00:00,24.75,24.9,24.75,24.89,85500.0,20.0613,20.1829,20.0613,20.1748,85500.0
2005-11-10 13:30:00,24.89,24.99,24.87,24.99,61100.0,20.1748,20.2558,20.1586,20.2558,61100.0
2005-11-10 14:00:00,25.0,25.19,25.0,25.18,80600.0,20.2639,20.4179,20.2639,20.4098,80600.0
2005-11-10 14:30:00,25.19,25.29,25.14,25.29,55100.0,20.4179,20.499,20.3774,20.499,55100.0
2005-11-10 15:00:00,25.29,25.29,25.15,25.15,88400.0,20.499,20.499,20.3855,20.3855,88400.0
2005-11-10 15:30:00,25.16,25.16,25.0,25.04,124300.0,20.3936,20.3936,20.2639,20.2964,124300.0
2005-11-11 09:30:00,25.0,25.31,25.0,25.28,29100.0,20.2639,20.5152,20.2639,20.4909,29100.0
2005-11-11 10:00:00,25.28,25.28,24.97,25.04,56800.0,20.4909,20.4909,20.2396,20.2964,56800.0
2005-11-11 10:30:00,25.04,25.11,25.01,25.07,30900.0,20.2964,20.3531,20.272,20.3207,30900.0
2005-11-11 11:00:00,25.07,25.12,25.05,25.07,27500.0,20.3207,20.3612,20.3045,20.3207,27500.0
2005-11-11 11:30:00,25.07,25.19,25.05,25.19,18200.0,20.3207,20.4179,20.3045,20.4179,18200.0
2005-11-11 12:00:00,25.2,25.23,25.16,25.23,15500.0,20.426,20.4504,20.3936,20.4504,15500.0
2005-11-11 12:30:00,25.23,25.26,25.22,25.24,16200.0,20.4504,20.4747,20.4423,20.4585,16200.0
2005-11-11 13:00:00,25.25,25.28,25.22,25.27,16900.0,20.4666,20.4909,20.4423,20.4828,16900.0
2005-11-11 13:30:00,25.26,25.34,25.26,25.33,17100.0,20.4747,20.5395,20.4747,20.5314,17100.0
2005-11-11 14:00:00,25.33,25.37,25.33,25.36,16100.0,20.5314,20.5638,20.5314,20.5557,16100.0
2005-11-11 14:30:00,25.37,25.41,25.31,25.31,35800.0,20.5638,20.5963,20.5152,20.5152,35800.0
2005-11-11 15:00:00,25.31,25.41,25.31,25.4,34900.0,20.5152,20.5963,20.5152,20.5882,34900.0
2005-11-11 15:30:00,25.41,25.42,25.29,25.34,71400.0,20.5963,20.6044,20.499,20.5395,71400.0
2005-11-14 09:30:00,27.1,27.17,26.73,26.75,656800.0,21.9661,22.0228,21.6662,21.6824,656800.0
2005-11-14 10:00:00,26.76,26.9,26.58,26.65,364700.0,21.6905,21.804,21.5446,21.6014,364700.0
2005-11-14 10:30:00,26.65,26.65,26.26,26.29,233500.0,21.6014,21.6014,21.2852,21.3095,233500.0
2005-11-14 11:00:00,26.26,26.49,26.25,26.44,266800.0,21.2852,21.4717,21.2771,21.4311,266800.0
2005-11-14 11:30:00,26.43,26.51,26.4,26.43,66200.0,21.423,21.4879,21.3987,21.423,66200.0
2005-11-14 12:00:00,26.42,26.65,26.38,26.43,81400.0,21.4149,21.6014,21.3825,21.423,81400.0
2005-11-14 12:30:00,26.44,26.5,26.4,26.4,29500.0,21.4311,21.4798,21.3987,21.3987,29500.0
2005-11-14 13:00:00,26.43,26.53,26.39,26.49,80500.0,21.423,21.5041,21.3906,21.4717,80500.0
2005-11-14 13:30:00,26.5,26.53,26.42,26.52,54400.0,21.4798,21.5041,21.4149,21.496,54400.0
2005-11-14 14:00:00,26.52,26.62,26.52,26.61,119200.0,21.496,21.577,21.496,21.5689,119200.0
2005-11-14 14:30:00,26.62,26.7,26.56,26.66,113200.0,21.577,21.6419,21.5284,21.6095,113200.0
2005-11-14 15:00:00,26.67,26.7,26.55,26.59,163600.0,21.6176,21.6419,21.5203,21.5527,163600.0
2005-11-14 15:30:00,26.59,26.66,26.55,26.59,406900.0,21.5527,21.6095,21.5203,21.5527,406900.0
2005-11-15 09:30:00,26.46,26.53,26.33,26.36,96400.0,21.4473,21.5041,21.342,21.3663,96400.0
2005-11-15 10:00:00,26.36,26.71,26.36,26.63,79700.0,21.3663,21.65,21.3663,21.5851,79700.0
2005-11-15 10:30:00,26.64,26.81,26.57,26.75,44200.0,21.5932,21.731,21.5365,21.6824,44200.0
2005-11-15 11:00:00,26.76,26.8,26.72,26.8,41500.0,21.6905,21.7229,21.6581,21.7229,41500.0
2005-11-15 11:30:00,26.79,26.94,26.76,26.91,95000.0,21.7148,21.8364,21.6905,21.8121,95000.0
2005-11-15 12:00:00,26.91,26.95,26.89,26.94,38800.0,21.8121,21.8445,21.7959,21.8364,38800.0
2005-11-15 12:30:00,26.93,26.93,26.83,26.87,38800.0,21.8283,21.8283,21.7473,21.7797,38800.0
2005-11-15 13:00:00,26.87,26.94,26.78,26.92,59700.0,21.7797,21.8364,21.7067,21.8202,59700.0
2005-11-15 13:30:00,26.92,26.92,26.79,26.84,45600.0,21.8202,21.8202,21.7148,21.7554,45600.0
2005-11-15 14:00:00,26.84,26.84,26.67,26.7,70500.0,21.7554,21.7554,21.6176,21.6419,70500.0
2005-11-15 14:30:00,26.7,26.73,26.61,26.61,42700.0,21.6419,21.6662,21.5689,21.5689,42700.0
2005-11-15 15:00:00,26.61,26.61,26.51,26.52,49500.0,21.5689,21.5689,21.4879,21.496,49500.0
2005-11-15 15:30:00,26.54,26.6,26.51,26.53,89200.0,21.5122,21.5608,21.4879,21.5041,89200.0
2005-11-16 09:30:00,26.44,26.65,26.34,26.37,73200.0,21.5317,21.7027,21.4503,21.4747,73200.0
2005-11-16 10:00:00,26.37,26.44,26.35,26.41,46500.0,21.4747,21.5317,21.4584,21.5073,46500.0
2005-11-16 10:30:00,26.4,26.53,26.39,26.51,34000.0,21.4991,21.605,21.491,21.5887,34000.0
2005-11-16 11:00:00,26.51,26.61,26.5,26.6,55000.0,21.5887,21.6701,21.5806,21.662,55000.0
2005-11-16 11:30:00,26.59,26.77,26.58,26.71,33700.0,21.6538,21.8004,21.6457,21.7516,33700.0
2005-11-16 12:00:00,26.71,26.72,26.62,26.62,20200.0,21.7516,21.7597,21.6783,21.6783,20200.0
2005-11-16 12:30:00,26.61,26.7,26.61,26.69,28700.0,21.6701,21.7434,21.6701,21.7353,28700.0
2005-11-16 13:00:00,26.67,26.68,26.61,26.66,46100.0,21.719,21.7271,21.6701,21.7109,46100.0
2005-11-16 13:30:00,26.67,26.67,26.6,26.61,22200.0,21.719,21.719,21.662,21.6701,22200.0
2005-11-16 14:00:00,26.61,26.62,26.53,26.59,57700.0,21.6701,21.6783,21.605,21.6538,57700.0
2005-11-16 14:30:00,26.6,26.64,26.52,26.64,34000.0,21.662,21.6946,21.5968,21.6946,34000.0
2005-11-16 15:00:00,26.64,26.69,26.63,26.65,60900.0,21.6946,21.7353,21.6864,21.7027,60900.0
2005-11-16 15:30:00,26.66,26.7,26.58,26.61,80900.0,21.7109,21.7434,21.6457,21.6701,80900.0
2005-11-17 09:30:00,26.7,26.9,26.68,26.78,46700.0,21.7434,21.9063,21.7271,21.8086,46700.0
2005-11-17 10:00:00,26.78,26.83,26.73,26.75,62900.0,21.8086,21.8493,21.7679,21.7841,62900.0
2005-11-17 10:30:00,26.76,26.79,26.72,26.77,35900.0,21.7923,21.8167,21.7597,21.8004,35900.0
2005-11-17 11:00:00,26.77,26.8,26.66,26.75,48000.0,21.8004,21.8249,21.7109,21.7841,48000.0
2005-11-17 11:30:00,26.75,26.85,26.75,26.84,62800.0,21.7841,21.8656,21.7841,21.8574,62800.0
2005-11-17 12:00:00,26.84,26.84,26.8,26.83,18800.0,21.8574,21.8574,21.8249,21.8493,18800.0
2005-11-17 12:30:00,26.83,26.83,26.75,26.75,16400.0,21.8493,21.8493,21.7841,21.7841,16400.0
2005-11-17 13:00:00,26.75,26.8,26.75,26.78,25600.0,21.7841,21.8249,21.7841,21.8086,25600.0
2005-11-17 13:30:00,26.79,26.8,26.78,26.8,22600.0,21.8167,21.8249,21.8086,21.8249,22600.0
2005-11-17 14:00:00,26.8,26.88,26.79,26.88,32300.0,21.8249,21.89,21.8167,21.89,32300.0
2005-11-17 14:30:00,26.87,26.88,26.82,26.84,31900.0,21.8819,21.89,21.8411,21.8574,31900.0
2005-11-17 15:00:00,26.84,26.87,26.8,26.87,46100.0,21.8574,21.8819,21.8249,21.8819,46100.0
2005-11-17 15:30:00,26.86,26.97,26.85,26.92,124100.0,21.8737,21.9633,21.8656,21.9226,124100.0
2005-11-18 09:30:00,27.16,27.24,27.04,27.2,144100.0,22.118,22.1832,22.0203,22.1506,144100.0
2005-11-18 10:00:00,27.2,27.27,27.17,27.19,74400.0,22.1506,22.2076,22.1262,22.1425,74400.0
2005-11-18 10:30:00,27.19,27.35,27.18,27.33,144700.0,22.1425,22.2728,22.1343,22.2565,144700.0
2005-11-18 11:00:00,27.35,27.49,27.3,27.38,100800.0,22.2728,22.3868,22.232,22.2972,100800.0
2005-11-18 11:30:00,27.38,27.38,27.23,27.27,67400.0,22.2972,22.2972,22.175,22.2076,67400.0
2005-11-18 12:00:00,27.26,27.26,27.15,27.15,48900.0,22.1995,22.1995,22.1099,22.1099,48900.0
2005-11-18 12:30:00,27.14,27.14,26.98,27.02,40500.0,22.1017,22.1017,21.9714,22.004,40500.0
2005-11-18 13:00:00,27.01,27.06,26.99,27.05,24900.0,21.9959,22.0366,21.9796,22.0285,24900.0
2005-11-18 13:30:00,27.06,27.11,27.05,27.11,25200.0,22.0366,22.0773,22.0285,22.0773,25200.0
2005-11-18 14:00:00,27.09,27.16,27.09,27.11,41800.0,22.061,22.118,22.061,22.0773,41800.0
2005-11-18 14:30:00,27.11,27.13,27.04,27.07,36700.0,22.0773,22.0936,22.0203,22.0447,36700.0
2005-11-18 15:00:00,27.08,27.16,27.08,27.08,56500.0,22.0529,22.118,22.0529,22.0529,56500.0
2005-11-18 15:30:00,27.09,27.2,27.08,27.1,139400.0,22.061,22.1506,22.0529,22.0692,139400.0
2005-11-21 09:30:00,27.23,27.35,27.12,27.25,91900.0,22.175,22.2728,22.0855,22.1913,91900.0
2005-11-21 10:00:00,27.25,27.44,27.2,27.22,87400.0,22.1913,22.3461,22.1506,22.1669,87400.0
2005-11-21 10:30:00,27.22,27.35,27.2,27.33,25700.0,22.1669,22.2728,22.1506,22.2565,25700.0
2005-11-21 11:00:00,27.33,27.42,27.3,27.37,57300.0,22.2565,22.3298,22.232,22.289,57300.0
2005-11-21 11:30:00,27.39,27.5,27.32,27.45,89700.0,22.3053,22.3949,22.2483,22.3542,89700.0
2005-11-21 12:00:00,27.45,27.45,27.32,27.33,116200.0,22.3542,22.3542,22.2483,22.2565,116200.0
2005-11-21 12:30:00,27.34,27.36,27.3,27.34,92200.0,22.2646,22.2809,22.232,22.2646,92200.0
2005-11-21 13:00:00,27.33,27.38,27.31,27.33,87500.0,22.2565,22.2972,22.2402,22.2565,87500.0
2005-11-21 13:30:00,27.32,27.32,27.28,27.28,44200.0,22.2483,22.2483,22.2158,22.2158,44200.0
2005-11-21 14:00:00,27.29,27.3,27.29,27.3,40400.0,22.2239,22.232,22.2239,22.232,40400.0
2005-11-21 14:30:00,27.29,27.3,27.22,27.27,75100.0,22.2239,22.232,22.1669,22.2076,75100.0
2005-11-21 15:00:00,27.27,27.28,27.22,27.24,64800.0,22.2076,22.2158,22.1669,22.1832,64800.0
2005-11-21 15:30:00,27.24,27.3,27.1,27.24,169600.0,22.1832,22.232,22.0692,22.1832,169600.0
2005-11-22 09:30:00,27.07,27.16,27.0,27.04,44000.0,22.0447,22.118,21.9877,22.0203,44000.0
2005-11-22 10:00:00,27.06,27.24,27.04,27.24,75800.0,22.0366,22.1832,22.0203,22.1832,75800.0
2005-11-22 10:30:00,27.24,27.24,27.07,27.08,34100.0,22.1832,22.1832,22.0447,22.0529,34100.0
2005-11-22 11:00:00,27.07,27.1,27.02,27.03,45200.0,22.0447,22.0692,22.004,22.0122,45200.0
2005-11-22 11:30:00,27.04,27.1,27.04,27.1,41500.0,22.0203,22.0692,22.0203,22.0692,41500.0
2005-11-22 12:00:00,27.08,27.1,27.06,27.1,24500.0,22.0529,22.0692,22.0366,22.0692,24500.0
2005-11-22 12:30:00,27.1,27.18,27.09,27.16,48400.0,22.0692,22.1343,22.061,22.118,48400.0
2005-11-22 13:00:00,27.16,27.25,27.15,27.21,57800.0,22.118,22.1913,22.1099,22.1588,57800.0
2005-11-22 13:30:00,27.22,27.23,27.16,27.16,62900.0,22.1669,22.175,22.118,22.118,62900.0
2005-11-22 14:00:00,27.15,27.19,27.1,27.17,51000.0,22.1099,22.1425,22.0692,22.1262,51000.0
2005-11-22 14:30:00,27.18,27.19,27.14,27.19,50400.0,22.1343,22.1425,22.1017,22.1425,50400.0
2005-11-22 15:00:00,27.19,27.37,27.18,27.28,137500.0,22.1425,22.289,22.1343,22.2158,137500.0
2005-11-22 15:30:00,27.28,27.33,27.24,27.25,153000.0,22.2158,22.2565,22.1832,22.1913,153000.0
2005-11-23 09:30:00,27.12,27.28,27.12,27.21,32400.0,22.0855,22.2158,22.0855,22.1588,32400.0
2005-11-23 10:00:00,27.21,27.25,27.17,27.19,33500.0,22.1588,22.1913,22.1262,22.1425,33500.0
2005-11-23 10:30:00,27.2,27.25,27.18,27.23,45600.0,22.1506,22.1913,22.1343,22.175,45600.0
2005-11-23 11:00:00,27.24,27.24,27.21,27.22,22400.0,22.1832,22.1832,22.1588,22.1669,22400.0
2005-11-23 11:30:00,27.23,27.25,27.21,27.23,27200.0,22.175,22.1913,22.1588,22.175,27200.0
2005-11-23 12:00:00,27.22,27.23,27.21,27.21,12600.0,22.1669,22.175,22.1588,22.1588,12600.0
2005-11-23 12:30:00,27.22,27.23,27.13,27.2,85700.0,22.1669,22.175,22.0936,22.1506,85700.0
2005-11-23 13:00:00,27.19,27.2,27.15,27.15,16400.0,22.1425,22.1506,22.1099,22.1099,16400.0
2005-11-23 13:30:00,27.16,27.2,27.16,27.17,27300.0,22.118,22.1506,22.118,22.1262,27300.0
2005-11-23 14:00:00,27.17,27.21,27.16,27.2,28100.0,22.1262,22.1588,22.118,22.1506,28100.0
2005-11-23 14:30:00,27.2,27.21,27.13,27.13,49400.0,22.1506,22.1588,22.0936,22.0936,49400.0
2005-11-23 15:00:00,27.15,27.19,27.12,27.18,26700.0,22.1099,22.1425,22.0855,22.1343,26700.0
2005-11-23 15:30:00,27.18,27.2,27.05,27.05,100300.0,22.1343,22.1506,22.0285,22.0285,100300.0
2005-11-25 09:30:00,27.04,27.25,26.91,27.21,32300.0,22.0203,22.1913,21.9144,22.1588,32300.0
2005-11-25 10:00:00,27.24,27.25,27.15,27.15,12100.0,22.1832,22.1913,22.1099,22.1099,12100.0
2005-11-25 10:30:00,27.16,27.16,27.05,27.1,16900.0,22.118,22.118,22.0285,22.0692,16900.0
2005-11-25 11:00:00,27.09,27.18,27.08,27.18,11300.0,22.061,22.1343,22.0529,22.1343,11300.0
2005-11-25 11:30:00,27.16,27.16,27.13,27.14,17200.0,22.118,22.118,22.0936,22.1017,17200.0
2005-11-25 12:00:00,27.13,27.15,27.12,27.12,10800.0,22.0936,22.1099,22.0855,22.0855,10800.0
2005-11-25 12:30:00,27.12,27.14,27.07,27.12,20000.0,22.0855,22.1017,22.0447,22.0855,20000.0
2005-11-25 13:00:00,27.15,27.15,27.13,27.13,6000.0,22.1099,22.1099,22.0936,22.0936,6000.0
2005-11-25 13:30:00,27.13,27.13,27.13,27.13,0.0,22.0936,22.0936,22.0936,22.0936,0.0
2005-11-25 14:00:00,27.13,27.13,27.13,27.13,0.0,22.0936,22.0936,22.0936,22.0936,0.0
2005-11-25 14:30:00,27.13,27.13,27.13,27.13,0.0,22.0936,22.0936,22.0936,22.0936,0.0
2005-11-25 15:00:00,27.13,27.13,27.13,27.13,0.0,22.0936,22.0936,22.0936,22.0936,0.0
2005-11-25 15:30:00,27.13,27.13,27.13,27.13,0.0,22.0936,22.0936,22.0936,22.0936,0.0
2005-11-28 09:30:00,27.1,27.21,27.0,27.11,37800.0,22.0692,22.1588,21.9877,22.0773,37800.0
2005-11-28 10:00:00,27.12,27.2,27.02,27.04,41600.0,22.0855,22.1506,22.004,22.0203,41600.0
2005-11-28 10:30:00,27.04,27.06,26.91,26.91,55500.0,22.0203,22.0366,21.9144,21.9144,55500.0
2005-11-28 11:00:00,26.91,26.97,26.87,26.97,45300.0,21.9144,21.9633,21.8819,21.9633,45300.0
2005-11-28 11:30:00,26.97,27.02,26.94,27.0,26000.0,21.9633,22.004,21.9389,21.9877,26000.0
2005-11-28 12:00:00,27.0,27.01,26.97,26.98,20800.0,21.9877,21.9959,21.9633,21.9714,20800.0
2005-11-28 12:30:00,26.98,27.0,26.94,26.99,23000.0,21.9714,21.9877,21.9389,21.9796,23000.0
2005-11-28 13:00:00,26.98,26.99,26.97,26.98,21400.0,21.9714,21.9796,21.9633,21.9714,21400.0
2005-11-28 13:30:00,26.99,26.99,26.93,26.98,29900.0,21.9796,21.9796,21.9307,21.9714,29900.0
2005-11-28 14:00:00,26.98,26.99,26.87,26.87,44300.0,21.9714,21.9796,21.8819,21.8819,44300.0
2005-11-28 14:30:00,26.86,26.88,26.82,26.85,47900.0,21.8737,21.89,21.8411,21.8656,47900.0
2005-11-28 15:00:00,26.85,26.85,26.67,26.79,89000.0,21.8656,21.8656,21.719,21.8167,89000.0
2005-11-28 15:30:00,26.78,26.86,26.6,26.64,117300.0,21.8086,21.8737,21.662,21.6946,117300.0
2005-11-29 09:30:00,26.59,27.0,26.58,26.98,83300.0,21.6538,21.9877,21.6457,21.9714,83300.0
2005-11-29 10:00:00,27.0,27.06,26.79,26.9,74400.0,21.9877,22.0366,21.8167,21.9063,74400.0
2005-11-29 10:30:00,26.91,27.01,26.85,26.9,35900.0,21.9144,21.9959,21.8656,21.9063,35900.0
2005-11-29 11:00:00,26.89,26.91,26.87,26.88,51500.0,21.8982,21.9144,21.8819,21.89,51500.0
2005-11-29 11:30:00,26.88,26.9,26.88,26.9,52900.0,21.89,21.9063,21.89,21.9063,52900.0
2005-11-29 12:00:00,26.9,26.9,26.86,26.86,22700.0,21.9063,21.9063,21.8737,21.8737,22700.0
2005-11-29 12:30:00,26.86,26.86,26.8,26.84,57600.0,21.8737,21.8737,21.8249,21.8574,57600.0
2005-11-29 13:00:00,26.83,26.84,26.79,26.81,26500.0,21.8493,21.8574,21.8167,21.833,26500.0
2005-11-29 13:30:00,26.81,26.83,26.78,26.83,26300.0,21.833,21.8493,21.8086,21.8493,26300.0
2005-11-29 14:00:00,26.83,26.84,26.75,26.8,38300.0,21.8493,21.8574,21.7841,21.8249,38300.0
2005-11-29 14:30:00,26.8,26.85,26.79,26.8,34800.0,21.8249,21.8656,21.8167,21.8249,34800.0
2005-11-29 15:00:00,26.8,26.81,26.66,26.68,54100.0,21.8249,21.833,21.7109,21.7271,54100.0
2005-11-29 15:30:00,26.69,26.69,26.51,26.57,154900.0,21.7353,21.7353,21.5887,21.6376,154900.0
2005-11-30 09:30:00,26.75,26.88,26.67,26.87,94900.0,21.7841,21.89,21.719,21.8819,94900.0
2005-11-30 10:00:00,26.87,27.02,26.84,26.9,83400.0,21.8819,22.004,21.8574,21.9063,83400.0
2005-11-30 10:30:00,26.9,26.91,26.85,26.88,69500.0,21.9063,21.9144,21.8656,21.89,69500.0
2005-11-30 11:00:00,26.88,26.92,26.88,26.9,148800.0,21.89,21.9226,21.89,21.9063,148800.0
2005-11-30 11:30:00,26.9,26.9,26.88,26.89,42600.0,21.9063,21.9063,21.89,21.8982,42600.0
2005-11-30 12:00:00,26.89,26.89,26.86,26.89,48100.0,21.8982,21.8982,21.8737,21.8982,48100.0
2005-11-30 12:30:00,26.88,26.89,26.81,26.89,28600.0,21.89,21.8982,21.833,21.8982,28600.0
2005-11-30 13:00:00,26.89,26.91,26.85,26.91,93600.0,21.8982,21.9144,21.8656,21.9144,93600.0
2005-11-30 13:30:00,26.9,27.0,26.9,26.98,60700.0,21.9063,21.9877,21.9063,21.9714,60700.0
2005-11-30 14:00:00,26.98,27.09,26.98,27.0,73100.0,21.9714,22.061,21.9714,21.9877,73100.0
2005-11-30 14:30:00,26.99,27.02,26.97,27.02,65200.0,21.9796,22.004,21.9633,22.004,65200.0
2005-11-30 15:00:00,27.03,27.05,26.95,26.95,63400.0,22.0122,22.0285,21.947,21.947,63400.0
2005-11-30 15:30:00,26.96,27.0,26.92,26.95,109400.0,21.9552,21.9877,21.9226,21.947,109400.0
2005-12-01 09:30:00,27.15,27.2,26.82,27.16,80600.0,22.1099,22.1506,21.8411,22.118,80600.0
2005-12-01 10:00:00,27.16,27.4,27.16,27.4,134600.0,22.118,22.3135,22.118,22.3135,134600.0
2005-12-01 10:30:00,27.4,27.5,27.37,27.5,178900.0,22.3135,22.3949,22.289,22.3949,178900.0
2005-12-01 11:00:00,27.5,27.55,27.48,27.49,145400.0,22.3949,22.4356,22.3786,22.3868,145400.0
2005-12-01 11:30:00,27.5,27.5,27.35,27.36,106600.0,22.3949,22.3949,22.2728,22.2809,106600.0
2005-12-01 12:00:00,27.36,27.48,27.36,27.46,59300.0,22.2809,22.3786,22.2809,22.3623,59300.0
2005-12-01 12:30:00,27.46,27.5,27.44,27.47,50500.0,22.3623,22.3949,22.3461,22.3705,50500.0
2005-12-01 13:00:00,27.49,27.54,27.47,27.54,59700.0,22.3868,22.4275,22.3705,22.4275,59700.0
2005-12-01 13:30:00,27.55,27.56,27.4,27.42,64400.0,22.4356,22.4438,22.3135,22.3298,64400.0
2005-12-01 14:00:00,27.42,27.47,27.37,27.47,88600.0,22.3298,22.3705,22.289,22.3705,88600.0
2005-12-01 14:30:00,27.47,27.49,27.35,27.4,110900.0,22.3705,22.3868,22.2728,22.3135,110900.0
2005-12-01 15:00:00,27.39,27.44,27.35,27.4,101400.0,22.3053,22.3461,22.2728,22.3135,101400.0
2005-12-01 15:30:00,27.41,27.54,27.41,27.48,127500.0,22.3216,22.4275,22.3216,22.3786,127500.0
2005-12-02 09:30:00,27.49,27.88,27.45,27.86,146100.0,22.3868,22.7044,22.3542,22.6881,146100.0
2005-12-02 10:00:00,27.86,28.13,27.83,28.03,158200.0,22.6881,22.908,22.6637,22.8265,158200.0
2005-12-02 10:30:00,28.04,28.07,27.97,28.01,107500.0,22.8347,22.8591,22.7777,22.8102,107500.0
2005-12-02 11:00:00,28.01,28.1,27.98,28.01,91500.0,22.8102,22.8835,22.7858,22.8102,91500.0
2005-12-02 11:30:00,28.01,28.02,27.89,27.93,101300.0,22.8102,22.8184,22.7125,22.7451,101300.0
2005-12-02 12:00:00,27.93,27.96,27.75,27.75,87100.0,22.7451,22.7695,22.5985,22.5985,87100.0
2005-12-02 12:30:00,27.75,27.75,27.67,27.68,92200.0,22.5985,22.5985,22.5334,22.5415,92200.0
2005-12-02 13:00:00,27.68,27.71,27.63,27.68,93700.0,22.5415,22.5659,22.5008,22.5415,93700.0
2005-12-02 13:30:00,27.68,27.7,27.65,27.69,67000.0,22.5415,22.5578,22.5171,22.5496,67000.0
2005-12-02 14:00:00,27.67,27.7,27.66,27.7,66200.0,22.5334,22.5578,22.5252,22.5578,66200.0
2005-12-02 14:30:00,27.69,27.69,27.41,27.48,157900.0,22.5496,22.5496,22.3216,22.3786,157900.0
2005-12-02 15:00:00,27.48,27.65,27.48,27.65,138800.0,22.3786,22.5171,22.3786,22.5171,138800.0
2005-12-02 15:30:00,27.65,27.71,27.63,27.64,134900.0,22.5171,22.5659,22.5008,22.5089,134900.0
2005-12-05 09:30:00,27.39,27.78,27.34,27.68,215600.0,22.3053,22.6229,22.2646,22.5415,215600.0
2005-12-05 10:00:00,27.68,27.72,27.64,27.7,74400.0,22.5415,22.5741,22.5089,22.5578,74400.0
2005-12-05 10:30:00,27.7,27.72,27.66,27.7,145100.0,22.5578,22.5741,22.5252,22.5578,145100.0
2005-12-05 11:00:00,27.7,27.87,27.7,27.86,91500.0,22.5578,22.6962,22.5578,22.6881,91500.0
2005-12-05 11:30:00,27.86,27.87,27.79,27.83,65600.0,22.6881,22.6962,22.6311,22.6637,65600.0
2005-12-05 12:00:00,27.83,27.89,27.79,27.88,41300.0,22.6637,22.7125,22.6311,22.7044,41300.0
2005-12-05 12:30:00,27.89,28.05,27.88,28.05,55500.0,22.7125,22.8428,22.7044,22.8428,55500.0
2005-12-05 13:00:00,28.07,28.25,28.07,28.12,168000.0,22.8591,23.0057,22.8591,22.8998,168000.0
2005-12-05 13:30:00,28.13,28.17,28.06,28.17,55400.0,22.908,22.9405,22.851,22.9405,55400.0
2005-12-05 14:00:00,28.17,28.2,28.12,28.19,72900.0,22.9405,22.965,22.8998,22.9568,72900.0
2005-12-05 14:30:00,28.2,28.26,28.15,28.22,113000.0,22.965,23.0138,22.9242,22.9813,113000.0
2005-12-05 15:00:00,28.22,28.33,28.2,28.21,170200.0,22.9813,23.0708,22.965,22.9731,170200.0
2005-12-05 15:30:00,28.21,28.28,28.18,28.28,264100.0,22.9731,23.0301,22.9487,23.0301,264100.0
2005-12-06 09:30:00,28.5,28.69,28.47,28.52,161300.0,23.2093,23.364,23.1848,23.2256,161300.0
2005-12-06 10:00:00,28.52,28.53,28.4,28.42,139200.0,23.2256,23.2337,23.1278,23.1441,139200.0
2005-12-06 10:30:00,28.41,28.42,28.3,28.33,106700.0,23.136,23.1441,23.0464,23.0708,106700.0
2005-12-06 11:00:00,28.33,28.4,28.25,28.26,84600.0,23.0708,23.1278,23.0057,23.0138,84600.0
2005-12-06 11:30:00,28.28,28.32,28.27,28.28,52000.0,23.0301,23.0627,23.022,23.0301,52000.0
2005-12-06 12:00:00,28.28,28.32,28.27,28.3,65000.0,23.0301,23.0627,23.022,23.0464,65000.0
2005-12-06 12:30:00,28.29,28.34,28.29,28.29,22400.0,23.0383,23.079,23.0383,23.0383,22400.0
2005-12-06 13:00:00,28.29,28.33,28.29,28.31,45300.0,23.0383,23.0708,23.0383,23.0545,45300.0
2005-12-06 13:30:00,28.31,28.36,28.31,28.36,59700.0,23.0545,23.0953,23.0545,23.0953,59700.0
2005-12-06 14:00:00,28.37,28.37,28.23,28.24,55400.0,23.1034,23.1034,22.9894,22.9975,55400.0
2005-12-06 14:30:00,28.23,28.26,28.12,28.17,61000.0,22.9894,23.0138,22.8998,22.9405,61000.0
2005-12-06 15:00:00,28.17,28.22,28.04,28.2,105400.0,22.9405,22.9813,22.8347,22.965,105400.0
2005-12-06 15:30:00,28.2,28.2,28.08,28.1,208800.0,22.965,22.965,22.8672,22.8835,208800.0
2005-12-07 09:30:00,27.87,27.87,27.5,27.68,188200.0,22.6962,22.6962,22.3949,22.5415,188200.0
2005-12-07 10:00:00,27.68,27.74,27.66,27.71,86500.0,22.5415,22.5904,22.5252,22.5659,86500.0
2005-12-07 10:30:00,27.71,27.74,27.68,27.68,106600.0,22.5659,22.5904,22.5415,22.5415,106600.0
2005-12-07 11:00:00,27.68,27.81,27.67,27.73,60800.0,22.5415,22.6474,22.5334,22.5822,60800.0
2005-12-07 11:30:00,27.72,27.75,27.69,27.69,32800.0,22.5741,22.5985,22.5496,22.5496,32800.0
2005-12-07 12:00:00,27.69,27.72,27.66,27.71,48600.0,22.5496,22.5741,22.5252,22.5659,48600.0
2005-12-07 12:30:00,27.71,27.77,27.7,27.72,25200.0,22.5659,22.6148,22.5578,22.5741,25200.0
2005-12-07 13:00:00,27.72,27.72,27.51,27.52,44400.0,22.5741,22.5741,22.4031,22.4112,44400.0
2005-12-07 13:30:00,27.52,27.52,27.47,27.47,38600.0,22.4112,22.4112,22.3705,22.3705,38600.0
2005-12-07 14:00:00,27.48,27.48,27.35,27.36,55900.0,22.3786,22.3786,22.2728,22.2809,55900.0
2005-12-07 14:30:00,27.36,27.52,27.36,27.46,87100.0,22.2809,22.4112,22.2809,22.3623,87100.0
2005-12-07 15:00:00,27.45,27.53,27.45,27.45,87200.0,22.3542,22.4193,22.3542,22.3542,87200.0
2005-12-07 15:30:00,27.45,27.58,27.4,27.54,152400.0,22.3542,22.4601,22.3135,22.4275,152400.0
2005-12-08 09:30:00,27.15,27.38,27.0,27.31,134600.0,22.1099,22.2972,21.9877,22.2402,134600.0
2005-12-08 10:00:00,27.3,27.31,27.17,27.26,63000.0,22.232,22.2402,22.1262,22.1995,63000.0
2005-12-08 10:30:00,27.28,27.3,27.19,27.27,62900.0,22.2158,22.232,22.1425,22.2076,62900.0
2005-12-08 11:00:00,27.27,27.47,27.27,27.47,48800.0,22.2076,22.3705,22.2076,22.3705,48800.0
2005-12-08 11:30:00,27.46,27.49,27.4,27.41,47700.0,22.3623,22.3868,22.3135,22.3216,47700.0
2005-12-08 12:00:00,27.42,27.44,27.39,27.41,39000.0,22.3298,22.3461,22.3053,22.3216,39000.0
2005-12-08 12:30:00,27.41,27.44,27.32,27.33,44000.0,22.3216,22.3461,22.2483,22.2565,44000.0
2005-12-08 13:00:00,27.33,27.33,27.19,27.19,39400.0,22.2565,22.2565,22.1425,22.1425,39400.0
2005-12-08 13:30:00,27.2,27.27,27.2,27.21,40700.0,22.1506,22.2076,22.1506,22.1588,40700.0
2005-12-08 14:00:00,27.22,27.23,27.13,27.21,48300.0,22.1669,22.175,22.0936,22.1588,48300.0
2005-12-08 14:30:00,27.2,27.36,27.12,27.2,85300.0,22.1506,22.2809,22.0855,22.1506,85300.0
2005-12-08 15:00:00,27.2,27.26,27.17,27.2,55700.0,22.1506,22.1995,22.1262,22.1506,55700.0
2005-12-08 15:30:00,27.19,27.21,27.09,27.16,237100.0,22.1425,22.1588,22.061,22.118,237100.0
2005-12-09 09:30:00,27.12,27.17,27.07,27.1,41500.0,22.0855,22.1262,22.0447,22.0692,41500.0
2005-12-09 10:00:00,27.1,27.11,26.93,26.94,58800.0,22.0692,22.0773,21.9307,21.9389,58800.0
2005-12-09 10:30:00,26.93,27.04,26.92,27.0,28300.0,21.9307,22.0203,21.9226,21.9877,28300.0
2005-12-09 11:00:00,27.02,27.08,27.0,27.03,32800.0,22.004,22.0529,21.9877,22.0122,32800.0
2005-12-09 11:30:00,27.04,27.06,26.98,26.98,17200.0,22.0203,22.0366,21.9714,21.9714,17200.0
2005-12-09 12:00:00,26.98,27.14,26.98,27.09,19200.0,21.9714,22.1017,21.9714,22.061,19200.0
2005-12-09 12:30:00,27.09,27.1,26.95,26.97,20300.0,22.061,22.0692,21.947,21.9633,20300.0
2005-12-09 13:00:00,26.98,27.01,26.95,26.96,33400.0,21.9714,21.9959,21.947,21.9552,33400.0
2005-12-09 13:30:00,26.96,27.03,26.94,26.97,36000.0,21.9552,22.0122,21.9389,21.9633,36000.0
2005-12-09 14:00:00,26.95,27.11,26.94,27.11,25400.0,21.947,22.0773,21.9389,22.0773,25400.0
2005-12-09 14:30:00,27.11,27.14,27.1,27.13,39200.0,22.0773,22.1017,22.0692,22.0936,39200.0
2005-12-09 15:00:00,27.13,27.14,27.02,27.03,69100.0,22.0936,22.1017,22.004,22.0122,69100.0
2005-12-09 15:30:00,27.0,27.04,26.95,27.01,108700.0,21.9877,22.0203,21.947,21.9959,108700.0
2005-12-12 09:30:00,27.04,27.24,26.88,27.15,48100.0,22.0203,22.1832,21.89,22.1099,48100.0
2005-12-12 10:00:00,27.14,27.15,27.03,27.15,50100.0,22.1017,22.1099,22.0122,22.1099,50100.0
2005-12-12 10:30:00,27.15,27.15,26.93,26.98,40800.0,22.1099,22.1099,21.9307,21.9714,40800.0
2005-12-12 11:00:00,26.99,27.04,26.96,27.0,28900.0,21.9796,22.0203,21.9552,21.9877,28900.0
2005-12-12 11:30:00,27.01,27.05,26.96,26.96,14000.0,21.9959,22.0285,21.9552,21.9552,14000.0
2005-12-12 12:00:00,26.97,27.01,26.96,26.97,39000.0,21.9633,21.9959,21.9552,21.9633,39000.0
2005-12-12 12:30:00,26.98,27.07,26.95,27.02,37500.0,21.9714,22.0447,21.947,22.004,37500.0
2005-12-12 13:00:00,27.03,27.1,26.97,27.04,32300.0,22.0122,22.0692,21.9633,22.0203,32300.0
2005-12-12 13:30:00,27.04,27.07,27.02,27.03,33900.0,22.0203,22.0447,22.004,22.0122,33900.0
2005-12-12 14:00:00,27.03,27.1,27.03,27.06,29200.0,22.0122,22.0692,22.0122,22.0366,29200.0
2005-12-12 14:30:00,27.07,27.18,27.06,27.14,33100.0,22.0447,22.1343,22.0366,22.1017,33100.0
2005-12-12 15:00:00,27.14,27.14,27.07,27.07,23700.0,22.1017,22.1017,22.0447,22.0447,23700.0
2005-12-12 15:30:00,27.07,27.08,27.0,27.08,81600.0,22.0447,22.0529,21.9877,22.0529,81600.0
2005-12-13 09:30:00,27.1,27.3,26.8,26.99,58000.0,22.0692,22.232,21.8249,21.9796,58000.0
2005-12-13 10:00:00,27.0,27.05,26.86,26.86,52100.0,21.9877,22.0285,21.8737,21.8737,52100.0
2005-12-13 10:30:00,26.86,27.09,26.86,27.09,25700.0,21.8737,22.061,21.8737,22.061,25700.0
2005-12-13 11:00:00,27.1,27.16,27.08,27.09,40800.0,22.0692,22.118,22.0529,22.061,40800.0
2005-12-13 11:30:00,27.09,27.14,27.05,27.12,21900.0,22.061,22.1017,22.0285,22.0855,21900.0
2005-12-13 12:00:00,27.12,27.13,27.06,27.06,22200.0,22.0855,22.0936,22.0366,22.0366,22200.0
2005-12-13 12:30:00,27.06,27.13,27.05,27.12,22700.0,22.0366,22.0936,22.0285,22.0855,22700.0
2005-12-13 13:00:00,27.11,27.12,27.08,27.08,24200.0,22.0773,22.0855,22.0529,22.0529,24200.0
2005-12-13 13:30:00,27.09,27.12,27.04,27.06,23700.0,22.061,22.0855,22.0203,22.0366,23700.0
2005-12-13 14:00:00,27.06,27.32,27.04,27.12,55300.0,22.0366,22.2483,22.0203,22.0855,55300.0
2005-12-13 14:30:00,27.15,27.27,27.1,27.26,58200.0,22.1099,22.2076,22.0692,22.1995,58200.0
2005-12-13 15:00:00,27.26,27.26,27.1,27.1,72600.0,22.1995,22.1995,22.0692,22.0692,72600.0
2005-12-13 15:30:00,27.1,27.19,27.09,27.12,66300.0,22.0692,22.1425,22.061,22.0855,66300.0
2005-12-14 09:30:00,26.97,26.97,26.71,26.79,62800.0,21.9633,21.9633,21.7516,21.8167,62800.0
2005-12-14 10:00:00,26.8,26.84,26.73,26.74,78100.0,21.8249,21.8574,21.7679,21.776,78100.0
2005-12-14 10:30:00,26.75,26.79,26.59,26.7,66600.0,21.7841,21.8167,21.6538,21.7434,66600.0
2005-12-14 11:00:00,26.67,26.67,26.57,26.66,31000.0,21.719,21.719,21.6376,21.7109,31000.0
2005-12-14 11:30:00,26.65,26.76,26.61,26.74,24600.0,21.7027,21.7923,21.6701,21.776,24600.0
2005-12-14 12:00:00,26.74,26.77,26.71,26.71,19200.0,21.776,21.8004,21.7516,21.7516,19200.0
2005-12-14 12:30:00,26.71,26.72,26.62,26.66,16000.0,21.7516,21.7597,21.6783,21.7109,16000.0
2005-12-14 13:00:00,26.65,26.72,26.65,26.68,18500.0,21.7027,21.7597,21.7027,21.7271,18500.0
2005-12-14 13:30:00,26.68,26.84,26.67,26.82,34500.0,21.7271,21.8574,21.719,21.8411,34500.0
2005-12-14 14:00:00,26.82,26.84,26.73,26.75,36600.0,21.8411,21.8574,21.7679,21.7841,36600.0
2005-12-14 14:30:00,26.75,26.76,26.7,26.7,39700.0,21.7841,21.7923,21.7434,21.7434,39700.0
2005-12-14 15:00:00,26.7,26.71,26.65,26.65,53500.0,21.7434,21.7516,21.7027,21.7027,53500.0
2005-12-14 15:30:00,26.64,26.71,26.64,26.66,284900.0,21.6946,21.7516,21.6946,21.7109,284900.0
2005-12-15 09:30:00,26.48,26.57,26.36,26.57,81600.0,21.5643,21.6376,21.4665,21.6376,81600.0
2005-12-15 10:00:00,26.55,26.6,26.32,26.35,110400.0,21.6213,21.662,21.434,21.4584,110400.0
2005-12-15 10:30:00,26.36,26.46,26.35,26.4,48100.0,21.4665,21.548,21.4584,21.4991,48100.0
2005-12-15 11:00:00,26.4,26.47,26.39,26.42,34100.0,21.4991,21.5561,21.491,21.5154,34100.0
2005-12-15 11:30:00,26.4,26.47,26.39,26.4,35500.0,21.4991,21.5561,21.491,21.4991,35500.0
2005-12-15 12:00:00,26.4,26.54,26.39,26.52,29400.0,21.4991,21.6131,21.491,21.5968,29400.0
2005-12-15 12:30:00,26.52,26.52,26.44,26.46,15700.0,21.5968,21.5968,21.5317,21.548,15700.0
2005-12-15 13:00:00,26.46,26.52,26.41,26.41,26400.0,21.548,21.5968,21.5073,21.5073,26400.0
2005-12-15 13:30:00,26.42,26.51,26.42,26.51,22800.0,21.5154,21.5887,21.5154,21.5887,22800.0
2005-12-15 14:00:00,26.51,26.53,26.5,26.51,24500.0,21.5887,21.605,21.5806,21.5887,24500.0
2005-12-15 14:30:00,26.51,26.55,26.48,26.51,38400.0,21.5887,21.6213,21.5643,21.5887,38400.0
2005-12-15 15:00:00,26.5,26.5,26.43,26.47,35400.0,21.5806,21.5806,21.5235,21.5561,35400.0
2005-12-15 15:30:00,26.46,26.49,26.41,26.48,73100.0,21.548,21.5724,21.5073,21.5643,73100.0
2005-12-16 09:30:00,26.73,26.78,26.6,26.62,163400.0,21.7679,21.8086,21.662,21.6783,163400.0
2005-12-16 10:00:00,26.64,26.76,26.59,26.72,65200.0,21.6946,21.7923,21.6538,21.7597,65200.0
2005-12-16 10:30:00,26.72,26.77,26.72,26.75,55900.0,21.7597,21.8004,21.7597,21.7841,55900.0
2005-12-16 11:00:00,26.76,26.84,26.76,26.79,24800.0,21.7923,21.8574,21.7923,21.8167,24800.0
2005-12-16 11:30:00,26.79,26.8,26.69,26.69,15700.0,21.8167,21.8249,21.7353,21.7353,15700.0
2005-12-16 12:00:00,26.69,26.76,26.69,26.72,16200.0,21.7353,21.7923,21.7353,21.7597,16200.0
2005-12-16 12:30:00,26.72,26.72,26.66,26.69,30400.0,21.7597,21.7597,21.7109,21.7353,30400.0
2005-12-16 13:00:00,26.68,26.69,26.62,26.64,35400.0,21.7271,21.7353,21.6783,21.6946,35400.0
2005-12-16 13:30:00,26.64,26.73,26.63,26.73,44700.0,21.6946,21.7679,21.6864,21.7679,44700.0
2005-12-16 14:00:00,26.72,26.77,26.72,26.75,28600.0,21.7597,21.8004,21.7597,21.7841,28600.0
2005-12-16 14:30:00,26.75,26.75,26.64,26.64,35800.0,21.7841,21.7841,21.6946,21.6946,35800.0
2005-12-16 15:00:00,26.64,26.69,26.6,26.62,70700.0,21.6946,21.7353,21.662,21.6783,70700.0
2005-12-16 15:30:00,26.61,26.75,26.59,26.66,196800.0,21.6701,21.7841,21.6538,21.7109,196800.0
2005-12-19 09:30:00,26.85,26.86,26.63,26.68,57900.0,21.8656,21.8737,21.6864,21.7271,57900.0
2005-12-19 10:00:00,26.68,26.92,26.67,26.89,59900.0,21.7271,21.9226,21.719,21.8982,59900.0
2005-12-19 10:30:00,26.9,26.91,26.83,26.88,65800.0,21.9063,21.9144,21.8493,21.89,65800.0
2005-12-19 11:00:00,26.89,27.0,26.8,26.99,59900.0,21.8982,21.9877,21.8249,21.9796,59900.0
2005-12-19 11:30:00,26.99,27.03,26.96,27.0,80100.0,21.9796,22.0122,21.9552,21.9877,80100.0
2005-12-19 12:00:00,27.0,27.04,26.99,27.02,101000.0,21.9877,22.0203,21.9796,22.004,101000.0
2005-12-19 12:30:00,27.02,27.08,26.97,27.06,49900.0,22.004,22.0529,21.9633,22.0366,49900.0
2005-12-19 13:00:00,27.07,27.07,26.97,26.97,41300.0,22.0447,22.0447,21.9633,21.9633,41300.0
2005-12-19 13:30:00,26.97,26.98,26.9,26.96,59800.0,21.9633,21.9714,21.9063,21.9552,59800.0
2005-12-19 14:00:00,26.95,26.96,26.88,26.88,64500.0,21.947,21.9552,21.89,21.89,64500.0
2005-12-19 14:30:00,26.88,26.95,26.83,26.91,91400.0,21.89,21.947,21.8493,21.9144,91400.0
2005-12-19 15:00:00,26.91,26.92,26.86,26.9,94000.0,21.9144,21.9226,21.8737,21.9063,94000.0
2005-12-19 15:30:00,26.9,26.92,26.75,26.76,135200.0,21.9063,21.9226,21.7841,21.7923,135200.0
2005-12-20 09:30:00,26.7,26.86,26.7,26.85,55700.0,21.7434,21.8737,21.7434,21.8656,55700.0
2005-12-20 10:00:00,26.85,26.91,26.79,26.79,61400.0,21.8656,21.9144,21.8167,21.8167,61400.0
2005-12-20 10:30:00,26.79,26.82,26.75,26.8,110300.0,21.8167,21.8411,21.7841,21.8249,110300.0
2005-12-20 11:00:00,26.81,26.88,26.81,26.88,32200.0,21.833,21.89,21.833,21.89,32200.0
2005-12-20 11:30:00,26.87,26.91,26.85,26.85,19200.0,21.8819,21.9144,21.8656,21.8656,19200.0
2005-12-20 12:00:00,26.86,26.93,26.83,26.92,30000.0,21.8737,21.9307,21.8493,21.9226,30000.0
2005-12-20 12:30:00,26.92,26.96,26.91,26.95,23000.0,21.9226,21.9552,21.9144,21.947,23000.0
2005-12-20 13:00:00,26.95,27.09,26.9,27.09,99500.0,21.947,22.061,21.9063,22.061,99500.0
2005-12-20 13:30:00,27.09,27.14,27.07,27.09,27500.0,22.061,22.1017,22.0447,22.061,27500.0
2005-12-20 14:00:00,27.08,27.09,27.0,27.04,37200.0,22.0529,22.061,21.9877,22.0203,37200.0
2005-12-20 14:30:00,27.04,27.04,27.0,27.01,48000.0,22.0203,22.0203,21.9877,21.9959,48000.0
2005-12-20 15:00:00,27.01,27.04,27.0,27.03,64500.0,21.9959,22.0203,21.9877,22.0122,64500.0
2005-12-20 15:30:00,27.02,27.03,26.98,27.01,172200.0,22.004,22.0122,21.9714,21.9959,172200.0
2005-12-21 09:30:00,27.05,27.3,27.05,27.21,48900.0,22.0285,22.232,22.0285,22.1588,48900.0
2005-12-21 10:00:00,27.21,27.45,27.2,27.45,42600.0,22.1588,22.3542,22.1506,22.3542,42600.0
2005-12-21 10:30:00,27.45,27.45,27.3,27.33,74700.0,22.3542,22.3542,22.232,22.2565,74700.0
2005-12-21 11:00:00,27.32,27.35,27.3,27.34,48500.0,22.2483,22.2728,22.232,22.2646,48500.0
2005-12-21 11:30:00,27.33,27.36,27.33,27.36,50500.0,22.2565,22.2809,22.2565,22.2809,50500.0
2005-12-21 12:00:00,27.34,27.4,27.33,27.35,127600.0,22.2646,22.3135,22.2565,22.2728,127600.0
2005-12-21 12:30:00,27.35,27.47,27.34,27.45,57000.0,22.2728,22.3705,22.2646,22.3542,57000.0
2005-12-21 13:00:00,27.45,27.47,27.39,27.43,77100.0,22.3542,22.3705,22.3053,22.3379,77100.0
2005-12-21 13:30:00,27.44,27.49,27.39,27.47,91900.0,22.3461,22.3868,22.3053,22.3705,91900.0
2005-12-21 14:00:00,27.46,27.57,27.45,27.52,67500.0,22.3623,22.4519,22.3542,22.4112,67500.0
2005-12-21 14:30:00,27.52,27.54,27.49,27.49,54100.0,22.4112,22.4275,22.3868,22.3868,54100.0
2005-12-21 15:00:00,27.49,27.5,27.39,27.43,77800.0,22.3868,22.3949,22.3053,22.3379,77800.0
2005-12-21 15:30:00,27.44,27.49,27.41,27.49,321100.0,22.3461,22.3868,22.3216,22.3868,321100.0
2005-12-22 09:30:00,27.49,27.69,27.49,27.69,41000.0,22.3868,22.5496,22.3868,22.5496,41000.0
2005-12-22 10:00:00,27.71,27.74,27.64,27.66,83300.0,22.5659,22.5904,22.5089,22.5252,83300.0
2005-12-22 10:30:00,27.66,27.74,27.63,27.65,103800.0,22.5252,22.5904,22.5008,22.5171,103800.0
2005-12-22 11:00:00,27.65,27.65,27.57,27.62,146100.0,22.5171,22.5171,22.4519,22.4926,146100.0
2005-12-22 11:30:00,27.62,27.62,27.54,27.55,70800.0,22.4926,22.4926,22.4275,22.4356,70800.0
2005-12-22 12:00:00,27.55,27.64,27.55,27.6,106900.0,22.4356,22.5089,22.4356,22.4764,106900.0
2005-12-22 12:30:00,27.59,27.65,27.59,27.65,45900.0,22.4682,22.5171,22.4682,22.5171,45900.0
2005-12-22 13:00:00,27.65,27.69,27.62,27.67,51100.0,22.5171,22.5496,22.4926,22.5334,51100.0
2005-12-22 13:30:00,27.67,27.73,27.66,27.73,37100.0,22.5334,22.5822,22.5252,22.5822,37100.0
2005-12-22 14:00:00,27.72,27.8,27.72,27.74,43600.0,22.5741,22.6392,22.5741,22.5904,43600.0
2005-12-22 14:30:00,27.74,27.77,27.71,27.76,25600.0,22.5904,22.6148,22.5659,22.6066,25600.0
2005-12-22 15:00:00,27.76,27.79,27.71,27.73,74700.0,22.6066,22.6311,22.5659,22.5822,74700.0
2005-12-22 15:30:00,27.74,27.8,27.7,27.78,111600.0,22.5904,22.6392,22.5578,22.6229,111600.0
2005-12-23 09:30:00,27.71,27.8,27.65,27.7,51900.0,22.5659,22.6392,22.5171,22.5578,51900.0
2005-12-23 10:00:00,27.7,27.8,27.58,27.79,63700.0,22.5578,22.6392,22.4601,22.6311,63700.0
2005-12-23 10:30:00,27.79,27.98,27.75,27.96,45300.0,22.6311,22.7858,22.5985,22.7695,45300.0
2005-12-23 11:00:00,27.98,28.03,27.91,27.98,57900.0,22.7858,22.8265,22.7288,22.7858,57900.0
2005-12-23 11:30:00,27.98,27.99,27.84,27.89,80100.0,22.7858,22.794,22.6718,22.7125,80100.0
2005-12-23 12:00:00,27.89,27.94,27.87,27.91,32700.0,22.7125,22.7532,22.6962,22.7288,32700.0
2005-12-23 12:30:00,27.9,27.94,27.9,27.94,23200.0,22.7207,22.7532,22.7207,22.7532,23200.0
2005-12-23 13:00:00,27.94,28.01,27.94,28.0,22900.0,22.7532,22.8102,22.7532,22.8021,22900.0
2005-12-23 13:30:00,28.0,28.0,27.97,28.0,31300.0,22.8021,22.8021,22.7777,22.8021,31300.0
2005-12-23 14:00:00,28.0,28.06,27.97,28.04,34900.0,22.8021,22.851,22.7777,22.8347,34900.0
2005-12-23 14:30:00,28.04,28.05,28.01,28.04,39000.0,22.8347,22.8428,22.8102,22.8347,39000.0
2005-12-23 15:00:00,28.05,28.08,27.97,28.0,49500.0,22.8428,22.8672,22.7777,22.8021,49500.0
2005-12-23 15:30:00,28.01,28.06,27.99,28.05,83200.0,22.8102,22.851,22.794,22.8428,83200.0
2005-12-27 09:30:00,27.93,27.93,27.7,27.74,108600.0,22.7451,22.7451,22.5578,22.5904,108600.0
2005-12-27 10:00:00,27.74,27.75,27.69,27.7,121600.0,22.5904,22.5985,22.5496,22.5578,121600.0
2005-12-27 10:30:00,27.7,27.76,27.67,27.72,72600.0,22.5578,22.6066,22.5334,22.5741,72600.0
2005-12-27 11:00:00,27.72,27.81,27.69,27.81,54700.0,22.5741,22.6474,22.5496,22.6474,54700.0
2005-12-27 11:30:00,27.79,27.86,27.73,27.74,47900.0,22.6311,22.6881,22.5822,22.5904,47900.0
2005-12-27 12:00:00,27.74,27.8,27.71,27.75,50800.0,22.5904,22.6392,22.5659,22.5985,50800.0
2005-12-27 12:30:00,27.76,27.77,27.7,27.71,41400.0,22.6066,22.6148,22.5578,22.5659,41400.0
2005-12-27 13:00:00,27.73,27.78,27.7,27.72,31200.0,22.5822,22.6229,22.5578,22.5741,31200.0
2005-12-27 13:30:00,27.72,27.72,27.6,27.61,37400.0,22.5741,22.5741,22.4764,22.4845,37400.0
2005-12-27 14:00:00,27.61,27.65,27.48,27.52,40700.0,22.4845,22.5171,22.3786,22.4112,40700.0
2005-12-27 14:30:00,27.53,27.55,27.43,27.45,55900.0,22.4193,22.4356,22.3379,22.3542,55900.0
2005-12-27 15:00:00,27.45,27.51,27.44,27.5,53000.0,22.3542,22.4031,22.3461,22.3949,53000.0
2005-12-27 15:30:00,27.5,27.5,27.4,27.43,86900.0,22.3949,22.3949,22.3135,22.3379,86900.0
2005-12-28 09:30:00,27.57,27.83,27.57,27.78,39900.0,22.4519,22.6637,22.4519,22.6229,39900.0
2005-12-28 10:00:00,27.79,27.87,27.75,27.82,45300.0,22.6311,22.6962,22.5985,22.6555,45300.0
2005-12-28 10:30:00,27.81,27.93,27.79,27.93,31600.0,22.6474,22.7451,22.6311,22.7451,31600.0
2005-12-28 11:00:00,27.93,27.94,27.86,27.91,46000.0,22.7451,22.7532,22.6881,22.7288,46000.0
2005-12-28 11:30:00,27.92,27.98,27.92,27.96,31700.0,22.7369,22.7858,22.7369,22.7695,31700.0
2005-12-28 12:00:00,27.96,27.97,27.85,27.88,29100.0,22.7695,22.7777,22.6799,22.7044,29100.0
2005-12-28 12:30:00,27.89,27.94,27.88,27.9,32500.0,22.7125,22.7532,22.7044,22.7207,32500.0
2005-12-28 13:00:00,27.89,27.92,27.89,27.92,36400.0,22.7125,22.7369,22.7125,22.7369,36400.0
2005-12-28 13:30:00,27.92,27.93,27.82,27.84,107000.0,22.7369,22.7451,22.6555,22.6718,107000.0
2005-12-28 14:00:00,27.84,27.86,27.78,27.8,303800.0,22.6718,22.6881,22.6229,22.6392,303800.0
2005-12-28 14:30:00,27.79,27.88,27.79,27.83,57800.0,22.6311,22.7044,22.6311,22.6637,57800.0
2005-12-28 15:00:00,27.83,27.9,27.83,27.9,53600.0,22.6637,22.7207,22.6637,22.7207,53600.0
2005-12-28 15:30:00,27.89,27.9,27.85,27.86,71700.0,22.7125,22.7207,22.6799,22.6881,71700.0
2005-12-29 09:30:00,27.78,28.0,27.78,27.91,37100.0,22.6229,22.8021,22.6229,22.7288,37100.0
2005-12-29 10:00:00,27.91,27.91,27.81,27.82,37200.0,22.7288,22.7288,22.6474,22.6555,37200.0
2005-12-29 10:30:00,27.83,27.87,27.81,27.85,27800.0,22.6637,22.6962,22.6474,22.6799,27800.0
2005-12-29 11:00:00,27.86,27.89,27.85,27.87,19000.0,22.6881,22.7125,22.6799,22.6962,19000.0
2005-12-29 11:30:00,27.87,27.9,27.86,27.89,16000.0,22.6962,22.7207,22.6881,22.7125,16000.0
2005-12-29 12:00:00,27.89,27.92,27.89,27.89,18100.0,22.7125,22.7369,22.7125,22.7125,18100.0
2005-12-29 12:30:00,27.89,27.92,27.89,27.92,51900.0,22.7125,22.7369,22.7125,22.7369,51900.0
2005-12-29 13:00:00,27.92,27.99,27.91,27.98,34500.0,22.7369,22.794,22.7288,22.7858,34500.0
2005-12-29 13:30:00,27.98,27.98,27.94,27.95,34300.0,22.7858,22.7858,22.7532,22.7614,34300.0
2005-12-29 14:00:00,27.95,27.95,27.87,27.9,40700.0,22.7614,22.7614,22.6962,22.7207,40700.0
2005-12-29 14:30:00,27.89,27.94,27.87,27.9,40300.0,22.7125,22.7532,22.6962,22.7207,40300.0
2005-12-29 15:00:00,27.9,27.9,27.75,27.77,46300.0,22.7207,22.7207,22.5985,22.6148,46300.0
2005-12-29 15:30:00,27.77,27.78,27.66,27.68,54500.0,22.6148,22.6229,22.5252,22.5415,54500.0
2005-12-30 09:30:00,27.51,27.65,27.41,27.51,36300.0,22.4031,22.5171,22.3216,22.4031,36300.0
2005-12-30 10:00:00,27.51,27.52,27.39,27.41,24200.0,22.4031,22.4112,22.3053,22.3216,24200.0
2005-12-30 10:30:00,27.42,27.45,27.37,27.39,27700.0,22.3298,22.3542,22.289,22.3053,27700.0
2005-12-30 11:00:00,27.38,27.41,27.36,27.39,14200.0,22.2972,22.3216,22.2809,22.3053,14200.0
2005-12-30 11:30:00,27.4,27.58,27.4,27.51,30000.0,22.3135,22.4601,22.3135,22.4031,30000.0
2005-12-30 12:00:00,27.51,27.52,27.45,27.48,14900.0,22.4031,22.4112,22.3542,22.3786,14900.0
2005-12-30 12:30:00,27.48,27.56,27.48,27.55,8000.0,22.3786,22.4438,22.3786,22.4356,8000.0
2005-12-30 13:00:00,27.55,27.56,27.5,27.51,9200.0,22.4356,22.4438,22.3949,22.4031,9200.0
2005-12-30 13:30:00,27.51,27.52,27.49,27.5,9900.0,22.4031,22.4112,22.3868,22.3949,9900.0
2005-12-30 14:00:00,27.5,27.54,27.5,27.54,15000.0,22.3949,22.4275,22.3949,22.4275,15000.0
2005-12-30 14:30:00,27.54,27.58,27.54,27.58,31500.0,22.4275,22.4601,22.4275,22.4601,31500.0
2005-12-30 15:00:00,27.58,27.6,27.56,27.59,22600.0,22.4601,22.4764,22.4438,22.4682,22600.0
2005-12-30 15:30:00,27.59,27.65,27.47,27.47,72000.0,22.4682,22.5171,22.3705,22.3705,72000.0
2006-01-03 09:30:00,27.6,27.6,27.35,27.55,73100.0,22.4764,22.4764,22.2728,22.4356,73100.0
2006-01-03 10:00:00,27.52,27.6,27.52,27.54,53800.0,22.4112,22.4764,22.4112,22.4275,53800.0
2006-01-03 10:30:00,27.54,27.54,27.42,27.43,96700.0,22.4275,22.4275,22.3298,22.3379,96700.0
2006-01-03 11:00:00,27.42,27.49,27.4,27.42,76600.0,22.3298,22.3868,22.3135,22.3298,76600.0
2006-01-03 11:30:00,27.43,27.49,27.41,27.49,31900.0,22.3379,22.3868,22.3216,22.3868,31900.0
2006-01-03 12:00:00,27.5,27.56,27.48,27.52,27400.0,22.3949,22.4438,22.3786,22.4112,27400.0
2006-01-03 12:30:00,27.52,27.53,27.47,27.52,28900.0,22.4112,22.4193,22.3705,22.4112,28900.0
2006-01-03 13:00:00,27.52,27.52,27.43,27.43,255900.0,22.4112,22.4112,22.3379,22.3379,255900.0
2006-01-03 13:30:00,27.43,27.44,27.3,27.3,47800.0,22.3379,22.3461,22.232,22.232,47800.0
2006-01-03 14:00:00,27.3,27.42,27.3,27.37,80900.0,22.232,22.3298,22.232,22.289,80900.0
2006-01-03 14:30:00,27.36,27.56,27.36,27.55,55400.0,22.2809,22.4438,22.2809,22.4356,55400.0
2006-01-03 15:00:00,27.56,27.66,27.56,27.65,53800.0,22.4438,22.5252,22.4438,22.5171,53800.0
2006-01-03 15:30:00,27.66,27.68,27.57,27.59,97500.0,22.5252,22.5415,22.4519,22.4682,97500.0
2006-01-04 09:30:00,27.71,27.71,27.46,27.5,62300.0,22.5659,22.5659,22.3623,22.3949,62300.0
2006-01-04 10:00:00,27.5,27.59,27.45,27.59,46000.0,22.3949,22.4682,22.3542,22.4682,46000.0
2006-01-04 10:30:00,27.58,27.73,27.57,27.72,41600.0,22.4601,22.5822,22.4519,22.5741,41600.0
2006-01-04 11:00:00,27.72,27.79,27.72,27.78,51700.0,22.5741,22.6311,22.5741,22.6229,51700.0
2006-01-04 11:30:00,27.79,27.83,27.77,27.8,36800.0,22.6311,22.6637,22.6148,22.6392,36800.0
2006-01-04 12:00:00,27.81,27.83,27.68,27.68,47900.0,22.6474,22.6637,22.5415,22.5415,47900.0
2006-01-04 12:30:00,27.67,27.71,27.67,27.69,62200.0,22.5334,22.5659,22.5334,22.5496,62200.0
2006-01-04 13:00:00,27.68,27.77,27.68,27.76,41700.0,22.5415,22.6148,22.5415,22.6066,41700.0
2006-01-04 13:30:00,27.76,27.83,27.72,27.83,24700.0,22.6066,22.6637,22.5741,22.6637,24700.0
2006-01-04 14:00:00,27.84,27.93,27.75,27.77,61000.0,22.6718,22.7451,22.5985,22.6148,61000.0
2006-01-04 14:30:00,27.77,27.94,27.77,27.9,62600.0,22.6148,22.7532,22.6148,22.7207,62600.0
2006-01-04 15:00:00,27.89,27.92,27.71,27.84,83100.0,22.7125,22.7369,22.5659,22.6718,83100.0
2006-01-04 15:30:00,27.83,28.07,27.81,28.01,169000.0,22.6637,22.8591,22.6474,22.8102,169000.0
2006-01-05 09:30:00,28.1,28.4,27.99,27.99,208000.0,22.8835,23.1278,22.794,22.794,208000.0
2006-01-05 10:00:00,28.0,28.09,27.9,27.94,77700.0,22.8021,22.8754,22.7207,22.7532,77700.0
2006-01-05 10:30:00,27.93,27.95,27.87,27.91,51400.0,22.7451,22.7614,22.6962,22.7288,51400.0
2006-01-05 11:00:00,27.92,27.93,27.78,27.79,47600.0,22.7369,22.7451,22.6229,22.6311,47600.0
2006-01-05 11:30:00,27.78,27.78,27.69,27.7,52000.0,22.6229,22.6229,22.5496,22.5578,52000.0
2006-01-05 12:00:00,27.7,27.74,27.7,27.73,30300.0,22.5578,22.5904,22.5578,22.5822,30300.0
2006-01-05 12:30:00,27.73,27.78,27.72,27.76,41200.0,22.5822,22.6229,22.5741,22.6066,41200.0
2006-01-05 13:00:00,27.77,27.83,27.77,27.78,27200.0,22.6148,22.6637,22.6148,22.6229,27200.0
2006-01-05 13:30:00,27.78,27.79,27.75,27.78,24400.0,22.6229,22.6311,22.5985,22.6229,24400.0
2006-01-05 14:00:00,27.78,27.91,27.76,27.86,60700.0,22.6229,22.7288,22.6066,22.6881,60700.0
2006-01-05 14:30:00,27.87,27.91,27.85,27.91,51700.0,22.6962,22.7288,22.6799,22.7288,51700.0
2006-01-05 15:00:00,27.91,28.02,27.9,27.97,67800.0,22.7288,22.8184,22.7207,22.7777,67800.0
2006-01-05 15:30:00,27.97,28.0,27.9,27.98,87500.0,22.7777,22.8021,22.7207,22.7858,87500.0
2006-01-06 09:30:00,28.0,28.13,27.97,27.98,74500.0,22.8021,22.908,22.7777,22.7858,74500.0
2006-01-06 10:00:00,27.98,28.0,27.93,28.0,34700.0,22.7858,22.8021,22.7451,22.8021,34700.0
2006-01-06 10:30:00,28.0,28.02,27.98,27.99,55000.0,22.8021,22.8184,22.7858,22.794,55000.0
2006-01-06 11:00:00,27.99,28.02,27.93,28.0,83200.0,22.794,22.8184,22.7451,22.8021,83200.0
2006-01-06 11:30:00,28.0,28.04,28.0,28.04,47800.0,22.8021,22.8347,22.8021,22.8347,47800.0
2006-01-06 12:00:00,28.04,28.07,27.96,28.05,71500.0,22.8347,22.8591,22.7695,22.8428,71500.0
2006-01-06 12:30:00,28.06,28.06,28.0,28.01,45100.0,22.851,22.851,22.8021,22.8102,45100.0
2006-01-06 13:00:00,28.0,28.02,27.99,28.01,93400.0,22.8021,22.8184,22.794,22.8102,93400.0
2006-01-06 13:30:00,28.01,28.09,28.0,28.07,52600.0,22.8102,22.8754,22.8021,22.8591,52600.0
2006-01-06 14:00:00,28.07,28.09,28.0,28.0,61300.0,22.8591,22.8754,22.8021,22.8021,61300.0
2006-01-06 14:30:00,28.0,28.07,28.0,28.07,50900.0,22.8021,22.8591,22.8021,22.8591,50900.0
2006-01-06 15:00:00,28.06,28.08,28.03,28.06,93900.0,22.851,22.8672,22.8265,22.851,93900.0
2006-01-06 15:30:00,28.06,28.06,27.99,27.99,211100.0,22.851,22.851,22.794,22.794,211100.0
2006-01-09 09:30:00,28.05,28.2,28.05,28.15,84600.0,22.8428,22.965,22.8428,22.9242,84600.0
2006-01-09 10:00:00,28.15,28.23,28.15,28.17,162800.0,22.9242,22.9894,22.9242,22.9405,162800.0
2006-01-09 10:30:00,28.18,28.19,28.06,28.14,73600.0,22.9487,22.9568,22.851,22.9161,73600.0
2006-01-09 11:00:00,28.14,28.14,28.03,28.07,55000.0,22.9161,22.9161,22.8265,22.8591,55000.0
2006-01-09 11:30:00,28.06,28.08,28.01,28.07,74700.0,22.851,22.8672,22.8102,22.8591,74700.0
2006-01-09 12:00:00,28.07,28.08,27.99,27.99,46100.0,22.8591,22.8672,22.794,22.794,46100.0
2006-01-09 12:30:00,27.99,28.13,27.98,28.1,42300.0,22.794,22.908,22.7858,22.8835,42300.0
2006-01-09 13:00:00,28.1,28.1,27.99,28.0,31400.0,22.8835,22.8835,22.794,22.8021,31400.0
2006-01-09 13:30:00,28.0,28.04,27.98,27.98,63800.0,22.8021,22.8347,22.7858,22.7858,63800.0
2006-01-09 14:00:00,27.97,28.05,27.97,28.05,28600.0,22.7777,22.8428,22.7777,22.8428,28600.0
2006-01-09 14:30:00,28.06,28.07,28.02,28.06,47400.0,22.851,22.8591,22.8184,22.851,47400.0
2006-01-09 15:00:00,28.06,28.06,28.03,28.05,41600.0,22.851,22.851,22.8265,22.8428,41600.0
2006-01-09 15:30:00,28.04,28.06,27.97,28.0,133700.0,22.8347,22.851,22.7777,22.8021,133700.0
2006-01-10 09:30:00,27.91,27.91,27.43,27.46,98100.0,22.7288,22.7288,22.3379,22.3623,98100.0
2006-01-10 10:00:00,27.46,27.93,27.46,27.93,93500.0,22.3623,22.7451,22.3623,22.7451,93500.0
2006-01-10 10:30:00,27.93,27.95,27.87,27.91,78000.0,22.7451,22.7614,22.6962,22.7288,78000.0
2006-01-10 11:00:00,27.92,28.0,27.83,28.0,86000.0,22.7369,22.8021,22.6637,22.8021,86000.0
2006-01-10 11:30:00,27.99,28.07,27.98,28.03,48200.0,22.794,22.8591,22.7858,22.8265,48200.0
2006-01-10 12:00:00,28.02,28.1,28.02,28.1,54900.0,22.8184,22.8835,22.8184,22.8835,54900.0
2006-01-10 12:30:00,28.1,28.16,28.09,28.16,47400.0,22.8835,22.9324,22.8754,22.9324,47400.0
2006-01-10 13:00:00,28.15,28.18,28.1,28.1,77700.0,22.9242,22.9487,22.8835,22.8835,77700.0
2006-01-10 13:30:00,28.1,28.1,27.95,27.97,66900.0,22.8835,22.8835,22.7614,22.7777,66900.0
2006-01-10 14:00:00,27.98,27.98,27.95,27.98,35100.0,22.7858,22.7858,22.7614,22.7858,35100.0
2006-01-10 14:30:00,27.97,27.97,27.91,27.97,67900.0,22.7777,22.7777,22.7288,22.7777,67900.0
2006-01-10 15:00:00,27.97,28.02,27.95,27.99,98600.0,22.7777,22.8184,22.7614,22.794,98600.0
2006-01-10 15:30:00,27.99,28.08,27.98,28.0,175600.0,22.794,22.8672,22.7858,22.8021,175600.0
2006-01-11 09:30:00,27.98,28.13,27.95,28.07,66500.0,22.7858,22.908,22.7614,22.8591,66500.0
2006-01-11 10:00:00,28.07,28.19,27.97,27.98,112600.0,22.8591,22.9568,22.7777,22.7858,112600.0
2006-01-11 10:30:00,27.98,27.98,27.83,27.86,41200.0,22.7858,22.7858,22.6637,22.6881,41200.0
2006-01-11 11:00:00,27.86,28.0,27.86,27.96,46800.0,22.6881,22.8021,22.6881,22.7695,46800.0
2006-01-11 11:30:00,27.96,27.98,27.94,27.96,31400.0,22.7695,22.7858,22.7532,22.7695,31400.0
2006-01-11 12:00:00,27.97,27.98,27.95,27.96,42800.0,22.7777,22.7858,22.7614,22.7695,42800.0
2006-01-11 12:30:00,27.95,27.98,27.94,27.98,37800.0,22.7614,22.7858,22.7532,22.7858,37800.0
2006-01-11 13:00:00,27.98,27.98,27.87,27.87,57300.0,22.7858,22.7858,22.6962,22.6962,57300.0
2006-01-11 13:30:00,27.87,27.9,27.87,27.9,35800.0,22.6962,22.7207,22.6962,22.7207,35800.0
2006-01-11 14:00:00,27.89,27.9,27.89,27.89,44600.0,22.7125,22.7207,22.7125,22.7125,44600.0
2006-01-11 14:30:00,27.9,27.96,27.89,27.94,47800.0,22.7207,22.7695,22.7125,22.7532,47800.0
2006-01-11 15:00:00,27.94,27.94,27.89,27.9,70800.0,22.7532,22.7532,22.7125,22.7207,70800.0
2006-01-11 15:30:00,27.9,27.91,27.82,27.83,109500.0,22.7207,22.7288,22.6555,22.6637,109500.0
2006-01-12 09:30:00,27.57,27.61,27.38,27.47,77900.0,22.4519,22.4845,22.2972,22.3705,77900.0
2006-01-12 10:00:00,27.47,27.47,27.28,27.3,100900.0,22.3705,22.3705,22.2158,22.232,100900.0
2006-01-12 10:30:00,27.3,27.39,27.28,27.38,46200.0,22.232,22.3053,22.2158,22.2972,46200.0
2006-01-12 11:00:00,27.39,27.46,27.38,27.41,62600.0,22.3053,22.3623,22.2972,22.3216,62600.0
2006-01-12 11:30:00,27.4,27.45,27.4,27.44,50700.0,22.3135,22.3542,22.3135,22.3461,50700.0
2006-01-12 12:00:00,27.44,27.45,27.27,27.28,82100.0,22.3461,22.3542,22.2076,22.2158,82100.0
2006-01-12 12:30:00,27.3,27.47,27.29,27.36,96300.0,22.232,22.3705,22.2239,22.2809,96300.0
2006-01-12 13:00:00,27.37,27.4,27.29,27.31,47700.0,22.289,22.3135,22.2239,22.2402,47700.0
2006-01-12 13:30:00,27.31,27.5,27.31,27.37,34100.0,22.2402,22.3949,22.2402,22.289,34100.0
2006-01-12 14:00:00,27.37,27.53,27.33,27.51,63900.0,22.289,22.4193,22.2565,22.4031,63900.0
2006-01-12 14:30:00,27.5,27.52,27.44,27.46,46900.0,22.3949,22.4112,22.3461,22.3623,46900.0
2006-01-12 15:00:00,27.47,27.57,27.45,27.57,57800.0,22.3705,22.4519,22.3542,22.4519,57800.0
2006-01-12 15:30:00,27.57,27.61,27.46,27.5,188700.0,22.4519,22.4845,22.3623,22.3949,188700.0
2006-01-13 09:30:00,27.46,27.47,27.27,27.32,66500.0,22.3623,22.3705,22.2076,22.2483,66500.0
2006-01-13 10:00:00,27.32,27.33,27.12,27.12,67800.0,22.2483,22.2565,22.0855,22.0855,67800.0
2006-01-13 10:30:00,27.13,27.2,26.95,27.02,103400.0,22.0936,22.1506,21.947,22.004,103400.0
2006-01-13 11:00:00,27.05,27.13,27.04,27.06,52600.0,22.0285,22.0936,22.0203,22.0366,52600.0
2006-01-13 11:30:00,27.06,27.15,27.0,27.0,51800.0,22.0366,22.1099,21.9877,21.9877,51800.0
2006-01-13 12:00:00,27.0,27.04,26.98,26.99,46200.0,21.9877,22.0203,21.9714,21.9796,46200.0
2006-01-13 12:30:00,26.98,27.0,26.89,26.99,54600.0,21.9714,21.9877,21.8982,21.9796,54600.0
2006-01-13 13:00:00,26.98,27.01,26.96,26.98,103900.0,21.9714,21.9959,21.9552,21.9714,103900.0
2006-01-13 13:30:00,26.98,26.99,26.82,26.85,43900.0,21.9714,21.9796,21.8411,21.8656,43900.0
2006-01-13 14:00:00,26.85,26.87,26.8,26.8,94900.0,21.8656,21.8819,21.8249,21.8249,94900.0
2006-01-13 14:30:00,26.8,26.8,26.71,26.76,115800.0,21.8249,21.8249,21.7516,21.7923,115800.0
2006-01-13 15:00:00,26.78,26.85,26.77,26.82,138400.0,21.8086,21.8656,21.8004,21.8411,138400.0
2006-01-13 15:30:00,26.82,26.82,26.65,26.7,231700.0,21.8411,21.8411,21.7027,21.7434,231700.0
2006-01-17 09:30:00,26.7,26.99,26.7,26.87,104800.0,21.7434,21.9796,21.7434,21.8819,104800.0
2006-01-17 10:00:00,26.87,26.92,26.75,26.79,61700.0,21.8819,21.9226,21.7841,21.8167,61700.0
2006-01-17 10:30:00,26.8,26.87,26.79,26.86,46900.0,21.8249,21.8819,21.8167,21.8737,46900.0
2006-01-17 11:00:00,26.86,26.94,26.86,26.93,78400.0,21.8737,21.9389,21.8737,21.9307,78400.0
2006-01-17 11:30:00,26.94,26.95,26.87,26.88,39300.0,21.9389,21.947,21.8819,21.89,39300.0
2006-01-17 12:00:00,26.88,26.9,26.83,26.83,58900.0,21.89,21.9063,21.8493,21.8493,58900.0
2006-01-17 12:30:00,26.83,26.89,26.81,26.86,17200.0,21.8493,21.8982,21.833,21.8737,17200.0
2006-01-17 13:00:00,26.87,26.88,26.82,26.87,23900.0,21.8819,21.89,21.8411,21.8819,23900.0
2006-01-17 13:30:00,26.88,26.94,26.87,26.91,29700.0,21.89,21.9389,21.8819,21.9144,29700.0
2006-01-17 14:00:00,26.93,26.94,26.84,26.84,61500.0,21.9307,21.9389,21.8574,21.8574,61500.0
2006-01-17 14:30:00,26.84,26.87,26.82,26.86,48100.0,21.8574,21.8819,21.8411,21.8737,48100.0
2006-01-17 15:00:00,26.86,26.86,26.79,26.82,65600.0,21.8737,21.8737,21.8167,21.8411,65600.0
2006-01-17 15:30:00,26.82,26.82,26.72,26.75,103700.0,21.8411,21.8411,21.7597,21.7841,103700.0
2006-01-18 09:30:00,26.66,26.97,26.66,26.81,51200.0,21.7109,21.9633,21.7109,21.833,51200.0
2006-01-18 10:00:00,26.81,26.87,26.79,26.84,47800.0,21.833,21.8819,21.8167,21.8574,47800.0
2006-01-18 10:30:00,26.85,26.88,26.83,26.84,60900.0,21.8656,21.89,21.8493,21.8574,60900.0
2006-01-18 11:00:00,26.86,26.88,26.75,26.77,37700.0,21.8737,21.89,21.7841,21.8004,37700.0
2006-01-18 11:30:00,26.78,26.78,26.7,26.74,20200.0,21.8086,21.8086,21.7434,21.776,20200.0
2006-01-18 12:00:00,26.74,26.75,26.66,26.69,24100.0,21.776,21.7841,21.7109,21.7353,24100.0
2006-01-18 12:30:00,26.7,26.77,26.69,26.72,20300.0,21.7434,21.8004,21.7353,21.7597,20300.0
2006-01-18 13:00:00,26.73,26.74,26.56,26.57,26400.0,21.7679,21.776,21.6294,21.6376,26400.0
2006-01-18 13:30:00,26.57,26.67,26.56,26.67,20800.0,21.6376,21.719,21.6294,21.719,20800.0
2006-01-18 14:00:00,26.67,26.77,26.67,26.77,48900.0,21.719,21.8004,21.719,21.8004,48900.0
2006-01-18 14:30:00,26.77,26.8,26.72,26.75,43000.0,21.8004,21.8249,21.7597,21.7841,43000.0
2006-01-18 15:00:00,26.75,26.8,26.72,26.8,51600.0,21.7841,21.8249,21.7597,21.8249,51600.0
2006-01-18 15:30:00,26.8,26.88,26.77,26.78,102200.0,21.8249,21.89,21.8004,21.8086,102200.0
2006-01-19 09:30:00,26.9,27.14,26.87,27.09,47900.0,21.9063,22.1017,21.8819,22.061,47900.0
2006-01-19 10:00:00,27.09,27.12,27.01,27.05,138600.0,22.061,22.0855,21.9959,22.0285,138600.0
2006-01-19 10:30:00,27.05,27.06,27.01,27.05,40900.0,22.0285,22.0366,21.9959,22.0285,40900.0
2006-01-19 11:00:00,27.03,27.05,27.03,27.05,24800.0,22.0122,22.0285,22.0122,22.0285,24800.0
2006-01-19 11:30:00,27.05,27.05,27.01,27.04,48500.0,22.0285,22.0285,21.9959,22.0203,48500.0
2006-01-19 12:00:00,27.04,27.05,27.01,27.05,242400.0,22.0203,22.0285,21.9959,22.0285,242400.0
2006-01-19 12:30:00,27.05,27.4,27.05,27.31,150300.0,22.0285,22.3135,22.0285,22.2402,150300.0
2006-01-19 13:00:00,27.33,27.47,27.31,27.46,69300.0,22.2565,22.3705,22.2402,22.3623,69300.0
2006-01-19 13:30:00,27.48,27.56,27.48,27.49,59000.0,22.3786,22.4438,22.3786,22.3868,59000.0
2006-01-19 14:00:00,27.5,27.5,27.4,27.41,53900.0,22.3949,22.3949,22.3135,22.3216,53900.0
2006-01-19 14:30:00,27.4,27.48,27.36,27.47,86200.0,22.3135,22.3786,22.2809,22.3705,86200.0
2006-01-19 15:00:00,27.47,27.49,27.42,27.44,69000.0,22.3705,22.3868,22.3298,22.3461,69000.0
2006-01-19 15:30:00,27.44,27.5,27.42,27.43,129200.0,22.3461,22.3949,22.3298,22.3379,129200.0
2006-01-20 09:30:00,27.36,27.46,27.3,27.39,75900.0,22.2809,22.3623,22.232,22.3053,75900.0
2006-01-20 10:00:00,27.38,27.4,27.32,27.33,31600.0,22.2972,22.3135,22.2483,22.2565,31600.0
2006-01-20 10:30:00,27.33,27.35,27.21,27.26,40000.0,22.2565,22.2728,22.1588,22.1995,40000.0
2006-01-20 11:00:00,27.27,27.33,27.19,27.29,44900.0,22.2076,22.2565,22.1425,22.2239,44900.0
2006-01-20 11:30:00,27.28,27.33,27.16,27.16,49600.0,22.2158,22.2565,22.118,22.118,49600.0
2006-01-20 12:00:00,27.17,27.28,27.15,27.25,27200.0,22.1262,22.2158,22.1099,22.1913,27200.0
2006-01-20 12:30:00,27.25,27.25,27.18,27.18,19200.0,22.1913,22.1913,22.1343,22.1343,19200.0
2006-01-20 13:00:00,27.19,27.21,27.12,27.18,19300.0,22.1425,22.1588,22.0855,22.1343,19300.0
2006-01-20 13:30:00,27.18,27.22,27.14,27.18,28800.0,22.1343,22.1669,22.1017,22.1343,28800.0
2006-01-20 14:00:00,27.17,27.18,27.1,27.13,66400.0,22.1262,22.1343,22.0692,22.0936,66400.0
2006-01-20 14:30:00,27.12,27.14,27.08,27.08,42900.0,22.0855,22.1017,22.0529,22.0529,42900.0
2006-01-20 15:00:00,27.08,27.09,26.97,27.0,56600.0,22.0529,22.061,21.9633,21.9877,56600.0
2006-01-20 15:30:00,27.01,27.03,26.93,26.95,79000.0,21.9959,22.0122,21.9307,21.947,79000.0
2006-01-23 09:30:00,26.93,27.16,26.93,27.15,64700.0,21.9307,22.118,21.9307,22.1099,64700.0
2006-01-23 10:00:00,27.14,27.18,27.06,27.06,48500.0,22.1017,22.1343,22.0366,22.0366,48500.0
2006-01-23 10:30:00,27.06,27.06,26.97,27.0,43700.0,22.0366,22.0366,21.9633,21.9877,43700.0
2006-01-23 11:00:00,27.0,27.01,26.96,27.0,44500.0,21.9877,21.9959,21.9552,21.9877,44500.0
2006-01-23 11:30:00,27.0,27.04,27.0,27.04,36100.0,21.9877,22.0203,21.9877,22.0203,36100.0
2006-01-23 12:00:00,27.04,27.04,26.97,26.97,20400.0,22.0203,22.0203,21.9633,21.9633,20400.0
2006-01-23 12:30:00,26.97,26.98,26.94,26.98,15400.0,21.9633,21.9714,21.9389,21.9714,15400.0
2006-01-23 13:00:00,26.98,27.09,26.98,27.08,14200.0,21.9714,22.061,21.9714,22.0529,14200.0
2006-01-23 13:30:00,27.07,27.11,27.06,27.07,21000.0,22.0447,22.0773,22.0366,22.0447,21000.0
2006-01-23 14:00:00,27.06,27.08,27.01,27.05,25400.0,22.0366,22.0529,21.9959,22.0285,25400.0
2006-01-23 14:30:00,27.05,27.08,27.0,27.08,32900.0,22.0285,22.0529,21.9877,22.0529,32900.0
2006-01-23 15:00:00,27.08,27.1,27.03,27.03,29200.0,22.0529,22.0692,22.0122,22.0122,29200.0
2006-01-23 15:30:00,27.04,27.05,26.99,27.0,49200.0,22.0203,22.0285,21.9796,21.9877,49200.0
2006-01-24 09:30:00,27.09,27.43,27.09,27.42,51000.0,22.061,22.3379,22.061,22.3298,51000.0
2006-01-24 10:00:00,27.42,27.45,27.33,27.33,67000.0,22.3298,22.3542,22.2565,22.2565,67000.0
2006-01-24 10:30:00,27.33,27.47,27.33,27.39,37200.0,22.2565,22.3705,22.2565,22.3053,37200.0
2006-01-24 11:00:00,27.38,27.4,27.33,27.4,38800.0,22.2972,22.3135,22.2565,22.3135,38800.0
2006-01-24 11:30:00,27.4,27.4,27.37,27.39,50300.0,22.3135,22.3135,22.289,22.3053,50300.0
2006-01-24 12:00:00,27.38,27.44,27.38,27.39,40100.0,22.2972,22.3461,22.2972,22.3053,40100.0
2006-01-24 12:30:00,27.39,27.51,27.37,27.48,26300.0,22.3053,22.4031,22.289,22.3786,26300.0
2006-01-24 13:00:00,27.47,27.49,27.41,27.45,18500.0,22.3705,22.3868,22.3216,22.3542,18500.0
2006-01-24 13:30:00,27.45,27.5,27.44,27.49,41200.0,22.3542,22.3949,22.3461,22.3868,41200.0
2006-01-24 14:00:00,27.5,27.65,27.49,27.6,63700.0,22.3949,22.5171,22.3868,22.4764,63700.0
2006-01-24 14:30:00,27.61,27.63,27.58,27.59,46700.0,22.4845,22.5008,22.4601,22.4682,46700.0
2006-01-24 15:00:00,27.58,27.59,27.49,27.54,69400.0,22.4601,22.4682,22.3868,22.4275,69400.0
2006-01-24 15:30:00,27.55,27.6,27.46,27.51,95100.0,22.4356,22.4764,22.3623,22.4031,95100.0
2006-01-25 09:30:00,27.64,27.95,27.6,27.79,100800.0,22.5089,22.7614,22.4764,22.6311,100800.0
2006-01-25 10:00:00,27.85,27.93,27.77,27.83,53800.0,22.6799,22.7451,22.6148,22.6637,53800.0
2006-01-25 10:30:00,27.84,27.95,27.8,27.92,50200.0,22.6718,22.7614,22.6392,22.7369,50200.0
2006-01-25 11:00:00,27.9,27.98,27.82,27.96,66300.0,22.7207,22.7858,22.6555,22.7695,66300.0
2006-01-25 11:30:00,27.96,27.96,27.73,27.73,47000.0,22.7695,22.7695,22.5822,22.5822,47000.0
2006-01-25 12:00:00,27.75,27.75,27.65,27.67,25000.0,22.5985,22.5985,22.5171,22.5334,25000.0
2006-01-25 12:30:00,27.67,27.74,27.66,27.71,34400.0,22.5334,22.5904,22.5252,22.5659,34400.0
2006-01-25 13:00:00,27.71,27.75,27.69,27.74,43900.0,22.5659,22.5985,22.5496,22.5904,43900.0
2006-01-25 13:30:00,27.74,27.77,27.63,27.65,29500.0,22.5904,22.6148,22.5008,22.5171,29500.0
2006-01-25 14:00:00,27.64,27.74,27.62,27.63,71100.0,22.5089,22.5904,22.4926,22.5008,71100.0
2006-01-25 14:30:00,27.62,27.64,27.52,27.54,47900.0,22.4926,22.5089,22.4112,22.4275,47900.0
2006-01-25 15:00:00,27.53,27.58,27.52,27.56,80100.0,22.4193,22.4601,22.4112,22.4438,80100.0
2006-01-25 15:30:00,27.57,27.65,27.54,27.59,131400.0,22.4519,22.5171,22.4275,22.4682,131400.0
2006-01-26 09:30:00,27.64,27.69,27.62,27.67,53200.0,22.5089,22.5496,22.4926,22.5334,53200.0
2006-01-26 10:00:00,27.68,27.73,27.58,27.62,68800.0,22.5415,22.5822,22.4601,22.4926,68800.0
2006-01-26 10:30:00,27.62,27.63,27.53,27.55,70800.0,22.4926,22.5008,22.4193,22.4356,70800.0
2006-01-26 11:00:00,27.56,27.56,27.4,27.46,65500.0,22.4438,22.4438,22.3135,22.3623,65500.0
2006-01-26 11:30:00,27.46,27.5,27.45,27.5,53600.0,22.3623,22.3949,22.3542,22.3949,53600.0
2006-01-26 12:00:00,27.5,27.53,27.48,27.51,58500.0,22.3949,22.4193,22.3786,22.4031,58500.0
2006-01-26 12:30:00,27.51,27.53,27.39,27.39,47500.0,22.4031,22.4193,22.3053,22.3053,47500.0
2006-01-26 13:00:00,27.43,27.53,27.41,27.47,77900.0,22.3379,22.4193,22.3216,22.3705,77900.0
2006-01-26 13:30:00,27.46,27.55,27.44,27.54,44100.0,22.3623,22.4356,22.3461,22.4275,44100.0
2006-01-26 14:00:00,27.54,27.59,27.51,27.57,46000.0,22.4275,22.4682,22.4031,22.4519,46000.0
2006-01-26 14:30:00,27.56,27.64,27.55,27.63,43900.0,22.4438,22.5089,22.4356,22.5008,43900.0
2006-01-26 15:00:00,27.63,27.64,27.59,27.61,65900.0,22.5008,22.5089,22.4682,22.4845,65900.0
2006-01-26 15:30:00,27.61,27.65,27.53,27.54,91600.0,22.4845,22.5171,22.4193,22.4275,91600.0
2006-01-27 09:30:00,27.72,28.09,27.71,28.06,255000.0,22.5741,22.8754,22.5659,22.851,255000.0
2006-01-27 10:00:00,28.06,28.09,27.9,28.05,192300.0,22.851,22.8754,22.7207,22.8428,192300.0
2006-01-27 10:30:00,28.06,28.26,28.05,28.23,102600.0,22.851,23.0138,22.8428,22.9894,102600.0
2006-01-27 11:00:00,28.23,28.47,28.21,28.46,93200.0,22.9894,23.1848,22.9731,23.1767,93200.0
2006-01-27 11:30:00,28.46,28.76,28.46,28.73,168800.0,23.1767,23.421,23.1767,23.3966,168800.0
2006-01-27 12:00:00,28.73,28.78,28.67,28.68,183700.0,23.3966,23.4373,23.3477,23.3559,183700.0
2006-01-27 12:30:00,28.67,28.76,28.67,28.72,84200.0,23.3477,23.421,23.3477,23.3884,84200.0
2006-01-27 13:00:00,28.72,28.72,28.61,28.61,56100.0,23.3884,23.3884,23.2989,23.2989,56100.0
2006-01-27 13:30:00,28.61,28.62,28.34,28.46,119100.0,23.2989,23.307,23.079,23.1767,119100.0
2006-01-27 14:00:00,28.46,28.64,28.43,28.64,85300.0,23.1767,23.3233,23.1523,23.3233,85300.0
2006-01-27 14:30:00,28.64,28.77,28.64,28.7,159500.0,23.3233,23.4292,23.3233,23.3721,159500.0
2006-01-27 15:00:00,28.7,28.84,28.69,28.81,135800.0,23.3721,23.4862,23.364,23.4617,135800.0
2006-01-27 15:30:00,28.81,28.9,28.78,28.85,191100.0,23.4617,23.535,23.4373,23.4943,191100.0
2006-01-30 09:30:00,29.0,29.25,28.96,29.13,265800.0,23.6165,23.82,23.5839,23.7223,265800.0
2006-01-30 10:00:00,29.14,29.28,29.11,29.14,169500.0,23.7305,23.8445,23.706,23.7305,169500.0
2006-01-30 10:30:00,29.13,29.34,29.13,29.34,129100.0,23.7223,23.8933,23.7223,23.8933,129100.0
2006-01-30 11:00:00,29.32,29.4,29.25,29.25,112600.0,23.8771,23.9422,23.82,23.82,112600.0
2006-01-30 11:30:00,29.25,29.37,29.21,29.35,84500.0,23.82,23.9178,23.7875,23.9015,84500.0
2006-01-30 12:00:00,29.34,29.38,29.29,29.34,105900.0,23.8933,23.9259,23.8526,23.8933,105900.0
2006-01-30 12:30:00,29.34,29.53,29.33,29.5,102500.0,23.8933,24.0481,23.8852,24.0236,102500.0
2006-01-30 13:00:00,29.51,29.56,29.46,29.5,61100.0,24.0318,24.0725,23.9911,24.0236,61100.0
2006-01-30 13:30:00,29.49,29.55,29.47,29.5,62900.0,24.0155,24.0644,23.9992,24.0236,62900.0
2006-01-30 14:00:00,29.51,29.55,29.35,29.37,75500.0,24.0318,24.0644,23.9015,23.9178,75500.0
2006-01-30 14:30:00,29.37,29.56,29.36,29.55,84900.0,23.9178,24.0725,23.9096,24.0644,84900.0
2006-01-30 15:00:00,29.55,29.59,29.43,29.45,124500.0,24.0644,24.0969,23.9666,23.9829,124500.0
2006-01-30 15:30:00,29.45,29.52,29.45,29.45,160300.0,23.9829,24.0399,23.9829,23.9829,160300.0
2006-01-31 09:30:00,28.46,29.75,28.46,29.46,260800.0,23.1767,24.2272,23.1767,23.9911,260800.0
2006-01-31 10:00:00,29.46,29.49,29.23,29.24,78100.0,23.9911,24.0155,23.8038,23.8119,78100.0
2006-01-31 10:30:00,29.24,29.32,29.23,29.32,37400.0,23.8119,23.8771,23.8038,23.8771,37400.0
2006-01-31 11:00:00,29.31,29.52,29.13,29.45,89600.0,23.8689,24.0399,23.7223,23.9829,89600.0
2006-01-31 11:30:00,29.45,29.65,29.44,29.48,152400.0,23.9829,24.1458,23.9748,24.0073,152400.0
2006-01-31 12:00:00,29.48,29.55,29.46,29.53,44000.0,24.0073,24.0644,23.9911,24.0481,44000.0
2006-01-31 12:30:00,29.52,29.61,29.52,29.59,70300.0,24.0399,24.1132,24.0399,24.0969,70300.0
2006-01-31 13:00:00,29.59,29.6,29.5,29.52,33900.0,24.0969,24.1051,24.0236,24.0399,33900.0
2006-01-31 13:30:00,29.53,29.53,29.34,29.35,97700.0,24.0481,24.0481,23.8933,23.9015,97700.0
2006-01-31 14:00:00,29.35,29.42,29.25,29.29,70900.0,23.9015,23.9585,23.82,23.8526,70900.0
2006-01-31 14:30:00,29.31,29.35,29.2,29.35,72100.0,23.8689,23.9015,23.7793,23.9015,72100.0
2006-01-31 15:00:00,29.35,29.46,29.33,29.45,50000.0,23.9015,23.9911,23.8852,23.9829,50000.0
2006-01-31 15:30:00,29.46,29.5,29.36,29.43,130000.0,23.9911,24.0236,23.9096,23.9666,130000.0
2006-02-01 09:30:00,29.2,29.4,29.11,29.17,97900.0,23.7793,23.9422,23.706,23.7549,97900.0
2006-02-01 10:00:00,29.16,29.37,29.1,29.27,49100.0,23.7468,23.9178,23.6979,23.8363,49100.0
2006-02-01 10:30:00,29.27,29.38,29.26,29.32,32700.0,23.8363,23.9259,23.8282,23.8771,32700.0
2006-02-01 11:00:00,29.32,29.46,29.23,29.25,50500.0,23.8771,23.9911,23.8038,23.82,50500.0
2006-02-01 11:30:00,29.25,29.28,29.08,29.08,59700.0,23.82,23.8445,23.6816,23.6816,59700.0
2006-02-01 12:00:00,29.08,29.09,28.91,29.05,63300.0,23.6816,23.6897,23.5432,23.6572,63300.0
2006-02-01 12:30:00,29.06,29.11,29.05,29.09,35100.0,23.6653,23.706,23.6572,23.6897,35100.0
2006-02-01 13:00:00,29.09,29.14,29.01,29.07,41300.0,23.6897,23.7305,23.6246,23.6735,41300.0
2006-02-01 13:30:00,29.07,29.07,28.98,29.02,41700.0,23.6735,23.6735,23.6002,23.6327,41700.0
2006-02-01 14:00:00,29.02,29.12,29.02,29.04,48700.0,23.6327,23.7142,23.6327,23.649,48700.0
2006-02-01 14:30:00,29.05,29.1,29.0,29.01,65900.0,23.6572,23.6979,23.6165,23.6246,65900.0
2006-02-01 15:00:00,29.02,29.07,28.98,28.99,54600.0,23.6327,23.6735,23.6002,23.6083,54600.0
2006-02-01 15:30:00,28.99,29.05,28.94,28.96,102300.0,23.6083,23.6572,23.5676,23.5839,102300.0
2006-02-02 09:30:00,28.9,29.0,28.79,29.0,75000.0,23.535,23.6165,23.4454,23.6165,75000.0
2006-02-02 10:00:00,29.0,29.17,28.99,29.07,69300.0,23.6165,23.7549,23.6083,23.6735,69300.0
2006-02-02 10:30:00,29.08,29.18,28.94,29.05,80800.0,23.6816,23.763,23.5676,23.6572,80800.0
2006-02-02 11:00:00,29.05,29.08,28.83,28.83,93900.0,23.6572,23.6816,23.478,23.478,93900.0
2006-02-02 11:30:00,28.83,28.92,28.75,28.76,58200.0,23.478,23.5513,23.4129,23.421,58200.0
2006-02-02 12:00:00,28.77,28.81,28.72,28.75,62200.0,23.4292,23.4617,23.3884,23.4129,62200.0
2006-02-02 12:30:00,28.76,28.93,28.74,28.9,26100.0,23.421,23.5595,23.4047,23.535,26100.0
2006-02-02 13:00:00,28.9,28.91,28.73,28.76,76300.0,23.535,23.5432,23.3966,23.421,76300.0
2006-02-02 13:30:00,28.76,28.84,28.73,28.8,42400.0,23.421,23.4862,23.3966,23.4536,42400.0
2006-02-02 14:00:00,28.79,28.82,28.73,28.74,41100.0,23.4454,23.4699,23.3966,23.4047,41100.0
2006-02-02 14:30:00,28.75,28.84,28.75,28.78,42100.0,23.4129,23.4862,23.4129,23.4373,42100.0
2006-02-02 15:00:00,28.78,28.78,28.7,28.7,64300.0,23.4373,23.4373,23.3721,23.3721,64300.0
2006-02-02 15:30:00,28.7,28.71,28.62,28.66,81300.0,23.3721,23.3803,23.307,23.3396,81300.0
2006-02-03 09:30:00,28.5,28.51,28.05,28.24,238000.0,23.2093,23.2174,22.8428,22.9975,238000.0
2006-02-03 10:00:00,28.24,28.35,28.03,28.17,117100.0,22.9975,23.0871,22.8265,22.9405,117100.0
2006-02-03 10:30:00,28.18,28.51,28.18,28.49,67200.0,22.9487,23.2174,22.9487,23.2011,67200.0
2006-02-03 11:00:00,28.49,28.5,28.39,28.44,56500.0,23.2011,23.2093,23.1197,23.1604,56500.0
2006-02-03 11:30:00,28.43,28.59,28.43,28.55,99500.0,23.1523,23.2826,23.1523,23.25,99500.0
2006-02-03 12:00:00,28.55,28.58,28.52,28.55,44300.0,23.25,23.2744,23.2256,23.25,44300.0
2006-02-03 12:30:00,28.55,28.55,28.48,28.5,61600.0,23.25,23.25,23.193,23.2093,61600.0
2006-02-03 13:00:00,28.5,28.53,28.47,28.5,90200.0,23.2093,23.2337,23.1848,23.2093,90200.0
2006-02-03 13:30:00,28.5,28.52,28.46,28.5,78200.0,23.2093,23.2256,23.1767,23.2093,78200.0
2006-02-03 14:00:00,28.5,28.5,28.46,28.5,137900.0,23.2093,23.2093,23.1767,23.2093,137900.0
2006-02-03 14:30:00,28.5,28.51,28.47,28.49,206400.0,23.2093,23.2174,23.1848,23.2011,206400.0
2006-02-03 15:00:00,28.49,28.51,28.46,28.51,190700.0,23.2011,23.2174,23.1767,23.2174,190700.0
2006-02-03 15:30:00,28.51,28.66,28.5,28.61,186600.0,23.2174,23.3396,23.2093,23.2989,186600.0
2006-02-06 09:30:00,29.3,29.3,28.62,28.79,348300.0,23.8608,23.8608,23.307,23.4454,348300.0
2006-02-06 10:00:00,28.78,29.0,28.69,28.85,205200.0,23.4373,23.6165,23.364,23.4943,205200.0
2006-02-06 10:30:00,28.86,28.9,28.55,28.79,117100.0,23.5024,23.535,23.25,23.4454,117100.0
2006-02-06 11:00:00,28.79,28.9,28.79,28.85,117900.0,23.4454,23.535,23.4454,23.4943,117900.0
2006-02-06 11:30:00,28.85,28.93,28.85,28.9,130800.0,23.4943,23.5595,23.4943,23.535,130800.0
2006-02-06 12:00:00,28.92,28.96,28.86,28.9,45500.0,23.5513,23.5839,23.5024,23.535,45500.0
2006-02-06 12:30:00,28.92,28.93,28.77,28.81,50000.0,23.5513,23.5595,23.4292,23.4617,50000.0
2006-02-06 13:00:00,28.81,28.85,28.81,28.83,43100.0,23.4617,23.4943,23.4617,23.478,43100.0
2006-02-06 13:30:00,28.83,28.91,28.81,28.86,63800.0,23.478,23.5432,23.4617,23.5024,63800.0
2006-02-06 14:00:00,28.82,28.85,28.73,28.81,43200.0,23.4699,23.4943,23.3966,23.4617,43200.0
2006-02-06 14:30:00,28.82,28.85,28.71,28.78,50300.0,23.4699,23.4943,23.3803,23.4373,50300.0
2006-02-06 15:00:00,28.76,28.9,28.71,28.9,62900.0,23.421,23.535,23.3803,23.535,62900.0
2006-02-06 15:30:00,28.9,29.09,28.88,28.95,101700.0,23.535,23.6897,23.5187,23.5757,101700.0
2006-02-07 09:30:00,28.71,28.85,28.65,28.74,173200.0,23.3803,23.4943,23.3314,23.4047,173200.0
2006-02-07 10:00:00,28.75,29.0,28.71,28.73,44600.0,23.4129,23.6165,23.3803,23.3966,44600.0
2006-02-07 10:30:00,28.73,28.75,28.62,28.63,71100.0,23.3966,23.4129,23.307,23.3151,71100.0
2006-02-07 11:00:00,28.63,28.66,28.52,28.62,100500.0,23.3151,23.3396,23.2256,23.307,100500.0
2006-02-07 11:30:00,28.63,28.67,28.52,28.57,78800.0,23.3151,23.3477,23.2256,23.2663,78800.0
2006-02-07 12:00:00,28.59,28.62,28.5,28.51,106700.0,23.2826,23.307,23.2093,23.2174,106700.0
2006-02-07 12:30:00,28.51,28.52,28.35,28.36,66300.0,23.2174,23.2256,23.0871,23.0953,66300.0
2006-02-07 13:00:00,28.35,28.39,28.23,28.25,136400.0,23.0871,23.1197,22.9894,23.0057,136400.0
2006-02-07 13:30:00,28.24,28.36,28.23,28.31,89100.0,22.9975,23.0953,22.9894,23.0545,89100.0
2006-02-07 14:00:00,28.31,28.36,28.27,28.36,68400.0,23.0545,23.0953,23.022,23.0953,68400.0
2006-02-07 14:30:00,28.35,28.35,28.25,28.3,71900.0,23.0871,23.0871,23.0057,23.0464,71900.0
2006-02-07 15:00:00,28.3,28.39,28.21,28.36,65300.0,23.0464,23.1197,22.9731,23.0953,65300.0
2006-02-07 15:30:00,28.37,28.41,28.24,28.24,139300.0,23.1034,23.136,22.9975,22.9975,139300.0
2006-02-08 09:30:00,28.2,28.2,27.89,27.96,193900.0,22.965,22.965,22.7125,22.7695,193900.0
2006-02-08 10:00:00,27.98,27.98,27.82,27.82,144400.0,22.7858,22.7858,22.6555,22.6555,144400.0
2006-02-08 10:30:00,27.82,27.82,27.5,27.58,236300.0,22.6555,22.6555,22.3949,22.4601,236300.0
2006-02-08 11:00:00,27.57,27.57,27.06,27.28,181300.0,22.4519,22.4519,22.0366,22.2158,181300.0
2006-02-08 11:30:00,27.29,27.5,27.25,27.46,113600.0,22.2239,22.3949,22.1913,22.3623,113600.0
2006-02-08 12:00:00,27.47,27.54,27.4,27.47,149200.0,22.3705,22.4275,22.3135,22.3705,149200.0
2006-02-08 12:30:00,27.47,27.5,27.46,27.49,67800.0,22.3705,22.3949,22.3623,22.3868,67800.0
2006-02-08 13:00:00,27.5,27.54,27.47,27.48,59200.0,22.3949,22.4275,22.3705,22.3786,59200.0
2006-02-08 13:30:00,27.48,27.5,27.43,27.44,71100.0,22.3786,22.3949,22.3379,22.3461,71100.0
2006-02-08 14:00:00,27.44,27.45,27.22,27.22,115200.0,22.3461,22.3542,22.1669,22.1669,115200.0
2006-02-08 14:30:00,27.23,27.3,27.12,27.3,125600.0,22.175,22.232,22.0855,22.232,125600.0
2006-02-08 15:00:00,27.3,27.48,27.28,27.42,134300.0,22.232,22.3786,22.2158,22.3298,134300.0
2006-02-08 15:30:00,27.42,27.42,27.22,27.25,255700.0,22.3298,22.3298,22.1669,22.1913,255700.0
2006-02-09 09:30:00,27.45,27.95,27.45,27.6,149700.0,22.3542,22.7614,22.3542,22.4764,149700.0
2006-02-09 10:00:00,27.6,27.61,27.47,27.5,83800.0,22.4764,22.4845,22.3705,22.3949,83800.0
2006-02-09 10:30:00,27.49,27.49,27.28,27.3,123900.0,22.3868,22.3868,22.2158,22.232,123900.0
2006-02-09 11:00:00,27.3,27.37,27.29,27.36,120800.0,22.232,22.289,22.2239,22.2809,120800.0
2006-02-09 11:30:00,27.36,27.42,27.34,27.35,68300.0,22.2809,22.3298,22.2646,22.2728,68300.0
2006-02-09 12:00:00,27.35,27.36,27.26,27.3,57900.0,22.2728,22.2809,22.1995,22.232,57900.0
2006-02-09 12:30:00,27.29,27.39,27.28,27.3,91900.0,22.2239,22.3053,22.2158,22.232,91900.0
2006-02-09 13:00:00,27.3,27.41,27.25,27.38,213400.0,22.232,22.3216,22.1913,22.2972,213400.0
2006-02-09 13:30:00,27.39,27.48,27.35,27.38,71600.0,22.3053,22.3786,22.2728,22.2972,71600.0
2006-02-09 14:00:00,27.38,27.42,27.35,27.4,176200.0,22.2972,22.3298,22.2728,22.3135,176200.0
2006-02-09 14:30:00,27.4,27.45,27.33,27.44,207300.0,22.3135,22.3542,22.2565,22.3461,207300.0
2006-02-09 15:00:00,27.44,27.44,27.29,27.32,203600.0,22.3461,22.3461,22.2239,22.2483,203600.0
2006-02-09 15:30:00,27.32,27.35,27.27,27.34,298900.0,22.2483,22.2728,22.2076,22.2646,298900.0
2006-02-10 09:30:00,27.31,27.31,26.01,26.68,287600.0,22.2402,22.2402,21.1815,21.7271,287600.0
2006-02-10 10:00:00,26.68,26.92,26.68,26.77,202600.0,21.7271,21.9226,21.7271,21.8004,202600.0
2006-02-10 10:30:00,26.75,27.03,26.75,26.98,119200.0,21.7841,22.0122,21.7841,21.9714,119200.0
2006-02-10 11:00:00,26.98,27.05,26.9,26.96,103100.0,21.9714,22.0285,21.9063,21.9552,103100.0
2006-02-10 11:30:00,26.96,27.03,26.95,27.0,64200.0,21.9552,22.0122,21.947,21.9877,64200.0
2006-02-10 12:00:00,27.0,27.1,26.99,27.08,48100.0,21.9877,22.0692,21.9796,22.0529,48100.0
2006-02-10 12:30:00,27.08,27.1,27.04,27.05,78900.0,22.0529,22.0692,22.0203,22.0285,78900.0
2006-02-10 13:00:00,27.05,27.09,26.98,27.0,77200.0,22.0285,22.061,21.9714,21.9877,77200.0
2006-02-10 13:30:00,27.0,27.1,27.0,27.1,104800.0,21.9877,22.0692,21.9877,22.0692,104800.0
2006-02-10 14:00:00,27.1,27.24,27.1,27.23,80200.0,22.0692,22.1832,22.0692,22.175,80200.0
2006-02-10 14:30:00,27.21,27.22,27.0,27.05,234500.0,22.1588,22.1669,21.9877,22.0285,234500.0
2006-02-10 15:00:00,27.05,27.2,27.0,27.16,192200.0,22.0285,22.1506,21.9877,22.118,192200.0
2006-02-10 15:30:00,27.16,27.31,27.16,27.3,228400.0,22.118,22.2402,22.118,22.232,228400.0
2006-02-13 09:30:00,27.08,27.15,26.98,27.08,84700.0,22.1748,22.2321,22.0929,22.1748,84700.0
2006-02-13 10:00:00,27.09,27.28,27.08,27.26,62100.0,22.183,22.3385,22.1748,22.3222,62100.0
2006-02-13 10:30:00,27.26,27.26,27.15,27.2,132400.0,22.3222,22.3222,22.2321,22.273,132400.0
2006-02-13 11:00:00,27.2,27.21,27.06,27.07,39900.0,22.273,22.2812,22.1584,22.1666,39900.0
2006-02-13 11:30:00,27.1,27.22,27.07,27.21,84800.0,22.1911,22.2894,22.1666,22.2812,84800.0
2006-02-13 12:00:00,27.2,27.23,27.17,27.23,43500.0,22.273,22.2976,22.2485,22.2976,43500.0
2006-02-13 12:30:00,27.23,27.23,27.02,27.09,39900.0,22.2976,22.2976,22.1256,22.183,39900.0
2006-02-13 13:00:00,27.1,27.1,27.01,27.03,110800.0,22.1911,22.1911,22.1174,22.1338,110800.0
2006-02-13 13:30:00,27.04,27.04,27.0,27.0,29100.0,22.142,22.142,22.1093,22.1093,29100.0
2006-02-13 14:00:00,27.01,27.05,26.99,27.04,21700.0,22.1174,22.1502,22.1011,22.142,21700.0
2006-02-13 14:30:00,27.04,27.05,27.0,27.0,42700.0,22.142,22.1502,22.1093,22.1093,42700.0
2006-02-13 15:00:00,27.0,27.08,27.0,27.05,70700.0,22.1093,22.1748,22.1093,22.1502,70700.0
2006-02-13 15:30:00,27.06,27.22,27.06,27.17,97600.0,22.1584,22.2894,22.1584,22.2485,97600.0
2006-02-14 09:30:00,27.05,27.05,26.79,26.96,104900.0,22.1502,22.1502,21.9373,22.0765,104900.0
2006-02-14 10:00:00,27.0,27.1,26.94,27.05,53800.0,22.1093,22.1911,22.0601,22.1502,53800.0
2006-02-14 10:30:00,27.04,27.1,26.95,27.1,83300.0,22.142,22.1911,22.0683,22.1911,83300.0
2006-02-14 11:00:00,27.1,27.41,27.1,27.39,95900.0,22.1911,22.445,22.1911,22.4286,95900.0
2006-02-14 11:30:00,27.38,27.47,27.27,27.41,43200.0,22.4204,22.4941,22.3304,22.445,43200.0
2006-02-14 12:00:00,27.38,27.43,27.35,27.43,31100.0,22.4204,22.4614,22.3959,22.4614,31100.0
2006-02-14 12:30:00,27.42,27.45,27.38,27.44,18400.0,22.4532,22.4777,22.4204,22.4696,18400.0
2006-02-14 13:00:00,27.44,27.47,27.39,27.43,39800.0,22.4696,22.4941,22.4286,22.4614,39800.0
2006-02-14 13:30:00,27.43,27.5,27.38,27.47,60200.0,22.4614,22.5187,22.4204,22.4941,60200.0
2006-02-14 14:00:00,27.47,27.67,27.46,27.62,94800.0,22.4941,22.6579,22.4859,22.617,94800.0
2006-02-14 14:30:00,27.63,27.67,27.5,27.56,51000.0,22.6251,22.6579,22.5187,22.5678,51000.0
2006-02-14 15:00:00,27.55,27.61,27.5,27.61,112300.0,22.5596,22.6088,22.5187,22.6088,112300.0
2006-02-14 15:30:00,27.6,27.64,27.51,27.56,117800.0,22.6006,22.6333,22.5269,22.5678,117800.0
2006-02-15 09:30:00,27.62,27.64,27.44,27.52,88800.0,22.617,22.6333,22.4696,22.5351,88800.0
2006-02-15 10:00:00,27.52,27.84,27.49,27.74,102700.0,22.5351,22.7971,22.5105,22.7152,102700.0
2006-02-15 10:30:00,27.74,27.84,27.63,27.71,57200.0,22.7152,22.7971,22.6251,22.6907,57200.0
2006-02-15 11:00:00,27.71,27.78,27.63,27.66,101400.0,22.6907,22.748,22.6251,22.6497,101400.0
2006-02-15 11:30:00,27.66,27.7,27.58,27.64,43900.0,22.6497,22.6825,22.5842,22.6333,43900.0
2006-02-15 12:00:00,27.64,27.65,27.56,27.59,62200.0,22.6333,22.6415,22.5678,22.5924,62200.0
2006-02-15 12:30:00,27.58,27.7,27.48,27.6,79000.0,22.5842,22.6825,22.5023,22.6006,79000.0
2006-02-15 13:00:00,27.6,27.66,27.56,27.56,29400.0,22.6006,22.6497,22.5678,22.5678,29400.0
2006-02-15 13:30:00,27.55,27.66,27.55,27.64,45500.0,22.5596,22.6497,22.5596,22.6333,45500.0
2006-02-15 14:00:00,27.64,27.74,27.6,27.73,44900.0,22.6333,22.7152,22.6006,22.707,44900.0
2006-02-15 14:30:00,27.73,27.76,27.63,27.71,71000.0,22.707,22.7316,22.6251,22.6907,71000.0
2006-02-15 15:00:00,27.7,27.7,27.6,27.6,66200.0,22.6825,22.6825,22.6006,22.6006,66200.0
2006-02-15 15:30:00,27.61,27.73,27.6,27.67,139600.0,22.6088,22.707,22.6006,22.6579,139600.0
2006-02-16 09:30:00,27.65,28.13,27.65,27.96,109600.0,22.6415,23.0346,22.6415,22.8954,109600.0
2006-02-16 10:00:00,27.96,27.96,27.86,27.9,35200.0,22.8954,22.8954,22.8135,22.8462,35200.0
2006-02-16 10:30:00,27.93,27.94,27.8,27.84,42800.0,22.8708,22.879,22.7643,22.7971,42800.0
2006-02-16 11:00:00,27.84,27.98,27.83,27.92,52600.0,22.7971,22.9117,22.7889,22.8626,52600.0
2006-02-16 11:30:00,27.94,27.98,27.88,27.98,27400.0,22.879,22.9117,22.8299,22.9117,27400.0
2006-02-16 12:00:00,27.96,28.15,27.95,28.12,78200.0,22.8954,23.0509,22.8872,23.0264,78200.0
2006-02-16 12:30:00,28.12,28.12,27.95,27.96,24700.0,23.0264,23.0264,22.8872,22.8954,24700.0
2006-02-16 13:00:00,27.97,27.98,27.92,27.94,24200.0,22.9036,22.9117,22.8626,22.879,24200.0
2006-02-16 13:30:00,27.93,27.95,27.8,27.86,57500.0,22.8708,22.8872,22.7643,22.8135,57500.0
2006-02-16 14:00:00,27.88,27.94,27.82,27.84,42200.0,22.8299,22.879,22.7807,22.7971,42200.0
2006-02-16 14:30:00,27.86,28.1,27.79,27.95,41200.0,22.8135,23.01,22.7562,22.8872,41200.0
2006-02-16 15:00:00,27.95,27.97,27.84,27.87,51900.0,22.8872,22.9036,22.7971,22.8217,51900.0
2006-02-16 15:30:00,27.88,27.9,27.82,27.84,73200.0,22.8299,22.8462,22.7807,22.7971,73200.0
2006-02-17 09:30:00,27.96,28.09,27.69,28.03,100100.0,22.8954,23.0018,22.6743,22.9527,100100.0
2006-02-17 10:00:00,28.04,28.1,27.86,27.99,34200.0,22.9609,23.01,22.8135,22.9199,34200.0
2006-02-17 10:30:00,27.99,28.05,27.92,27.98,43000.0,22.9199,22.9691,22.8626,22.9117,43000.0
2006-02-17 11:00:00,27.99,28.0,27.87,27.89,51000.0,22.9199,22.9281,22.8217,22.838,51000.0
2006-02-17 11:30:00,27.89,28.02,27.84,28.02,32400.0,22.838,22.9445,22.7971,22.9445,32400.0
2006-02-17 12:00:00,28.03,28.18,28.03,28.1,34300.0,22.9527,23.0755,22.9527,23.01,34300.0
2006-02-17 12:30:00,28.09,28.12,28.06,28.06,33200.0,23.0018,23.0264,22.9773,22.9773,33200.0
2006-02-17 13:00:00,28.06,28.12,28.06,28.12,33600.0,22.9773,23.0264,22.9773,23.0264,33600.0
2006-02-17 13:30:00,28.13,28.18,28.06,28.06,61400.0,23.0346,23.0755,22.9773,22.9773,61400.0
2006-02-17 14:00:00,28.06,28.17,28.06,28.08,58900.0,22.9773,23.0673,22.9773,22.9936,58900.0
2006-02-17 14:30:00,28.07,28.09,27.99,28.04,59400.0,22.9854,23.0018,22.9199,22.9609,59400.0
2006-02-17 15:00:00,28.04,28.1,28.03,28.1,45600.0,22.9609,23.01,22.9527,23.01,45600.0
2006-02-17 15:30:00,28.09,28.2,28.0,28.08,148400.0,23.0018,23.0919,22.9281,22.9936,148400.0
2006-02-21 09:30:00,28.24,28.3,28.12,28.2,70900.0,23.1246,23.1738,23.0264,23.0919,70900.0
2006-02-21 10:00:00,28.21,28.22,28.1,28.19,37100.0,23.1001,23.1083,23.01,23.0837,37100.0
2006-02-21 10:30:00,28.17,28.17,27.87,27.91,220000.0,23.0673,23.0673,22.8217,22.8544,220000.0
2006-02-21 11:00:00,27.91,27.92,27.75,27.88,111700.0,22.8544,22.8626,22.7234,22.8299,111700.0
2006-02-21 11:30:00,27.9,27.97,27.89,27.93,45000.0,22.8462,22.9036,22.838,22.8708,45000.0
2006-02-21 12:00:00,27.93,28.0,27.93,27.96,32700.0,22.8708,22.9281,22.8708,22.8954,32700.0
2006-02-21 12:30:00,27.97,28.05,27.93,28.05,37800.0,22.9036,22.9691,22.8708,22.9691,37800.0
2006-02-21 13:00:00,28.05,28.13,28.03,28.1,24900.0,22.9691,23.0346,22.9527,23.01,24900.0
2006-02-21 13:30:00,28.09,28.31,28.08,28.21,125400.0,23.0018,23.182,22.9936,23.1001,125400.0
2006-02-21 14:00:00,28.2,28.28,28.2,28.24,60900.0,23.0919,23.1574,23.0919,23.1246,60900.0
2006-02-21 14:30:00,28.23,28.26,28.18,28.18,42500.0,23.1165,23.141,23.0755,23.0755,42500.0
2006-02-21 15:00:00,28.19,28.2,28.05,28.05,39500.0,23.0837,23.0919,22.9691,22.9691,39500.0
2006-02-21 15:30:00,28.05,28.12,28.02,28.06,82300.0,22.9691,23.0264,22.9445,22.9773,82300.0
2006-02-22 09:30:00,28.26,28.32,28.15,28.19,71400.0,23.141,23.1902,23.0509,23.0837,71400.0
2006-02-22 10:00:00,28.21,28.32,28.17,28.24,52500.0,23.1001,23.1902,23.0673,23.1246,52500.0
2006-02-22 10:30:00,28.22,28.28,28.19,28.24,29800.0,23.1083,23.1574,23.0837,23.1246,29800.0
2006-02-22 11:00:00,28.25,28.4,28.25,28.33,65900.0,23.1328,23.2557,23.1328,23.1983,65900.0
2006-02-22 11:30:00,28.33,28.42,28.33,28.4,26400.0,23.1983,23.272,23.1983,23.2557,26400.0
2006-02-22 12:00:00,28.41,28.49,28.4,28.42,28000.0,23.2639,23.3294,23.2557,23.272,28000.0
2006-02-22 12:30:00,28.41,28.42,28.36,28.37,19700.0,23.2639,23.272,23.2229,23.2311,19700.0
2006-02-22 13:00:00,28.38,28.42,28.36,28.42,27200.0,23.2393,23.272,23.2229,23.272,27200.0
2006-02-22 13:30:00,28.41,28.42,28.35,28.39,18400.0,23.2639,23.272,23.2147,23.2475,18400.0
2006-02-22 14:00:00,28.38,28.42,28.31,28.42,23700.0,23.2393,23.272,23.182,23.272,23700.0
2006-02-22 14:30:00,28.41,28.52,28.41,28.5,57500.0,23.2639,23.3539,23.2639,23.3376,57500.0
2006-02-22 15:00:00,28.51,28.51,28.35,28.37,70700.0,23.3457,23.3457,23.2147,23.2311,70700.0
2006-02-22 15:30:00,28.38,28.5,28.38,28.49,85800.0,23.2393,23.3376,23.2393,23.3294,85800.0
2006-02-23 09:30:00,28.52,28.52,28.34,28.4,62100.0,23.3539,23.3539,23.2065,23.2557,62100.0
2006-02-23 10:00:00,28.4,28.54,28.4,28.52,63300.0,23.2557,23.3703,23.2557,23.3539,63300.0
2006-02-23 10:30:00,28.53,28.55,28.46,28.48,39200.0,23.3621,23.3785,23.3048,23.3212,39200.0
2006-02-23 11:00:00,28.49,28.73,28.46,28.65,40400.0,23.3294,23.5259,23.3048,23.4604,40400.0
2006-02-23 11:30:00,28.67,28.7,28.47,28.48,18700.0,23.4768,23.5013,23.313,23.3212,18700.0
2006-02-23 12:00:00,28.49,28.53,28.47,28.52,31200.0,23.3294,23.3621,23.313,23.3539,31200.0
2006-02-23 12:30:00,28.51,28.61,28.5,28.58,28600.0,23.3457,23.4276,23.3376,23.4031,28600.0
2006-02-23 13:00:00,28.58,28.62,28.56,28.57,29800.0,23.4031,23.4358,23.3867,23.3949,29800.0
2006-02-23 13:30:00,28.57,28.61,28.51,28.59,35900.0,23.3949,23.4276,23.3457,23.4112,35900.0
2006-02-23 14:00:00,28.6,28.61,28.49,28.53,45000.0,23.4194,23.4276,23.3294,23.3621,45000.0
2006-02-23 14:30:00,28.54,28.66,28.51,28.59,41300.0,23.3703,23.4686,23.3457,23.4112,41300.0
2006-02-23 15:00:00,28.58,28.6,28.53,28.54,43000.0,23.4031,23.4194,23.3621,23.3703,43000.0
2006-02-23 15:30:00,28.54,28.55,28.44,28.45,79100.0,23.3703,23.3785,23.2884,23.2966,79100.0
2006-02-24 09:30:00,28.4,28.4,28.15,28.19,75600.0,23.2557,23.2557,23.0509,23.0837,75600.0
2006-02-24 10:00:00,28.19,28.37,28.14,28.16,45900.0,23.0837,23.2311,23.0428,23.0591,45900.0
2006-02-24 10:30:00,28.16,28.16,28.08,28.14,25700.0,23.0591,23.0591,22.9936,23.0428,25700.0
2006-02-24 11:00:00,28.13,28.2,28.13,28.18,28200.0,23.0346,23.0919,23.0346,23.0755,28200.0
2006-02-24 11:30:00,28.17,28.18,28.03,28.09,32100.0,23.0673,23.0755,22.9527,23.0018,32100.0
2006-02-24 12:00:00,28.08,28.15,28.07,28.08,30900.0,22.9936,23.0509,22.9854,22.9936,30900.0
2006-02-24 12:30:00,28.09,28.1,28.03,28.07,32800.0,23.0018,23.01,22.9527,22.9854,32800.0
2006-02-24 13:00:00,28.09,28.18,28.09,28.15,25800.0,23.0018,23.0755,23.0018,23.0509,25800.0
2006-02-24 13:30:00,28.16,28.18,28.11,28.13,20400.0,23.0591,23.0755,23.0182,23.0346,20400.0
2006-02-24 14:00:00,28.13,28.31,28.13,28.28,45800.0,23.0346,23.182,23.0346,23.1574,45800.0
2006-02-24 14:30:00,28.28,28.46,28.28,28.44,38700.0,23.1574,23.3048,23.1574,23.2884,38700.0
2006-02-24 15:00:00,28.44,28.47,28.33,28.4,23600.0,23.2884,23.313,23.1983,23.2557,23600.0
2006-02-24 15:30:00,28.39,28.4,28.28,28.32,60800.0,23.2475,23.2557,23.1574,23.1902,60800.0
2006-02-27 09:30:00,28.37,28.7,28.37,28.55,77300.0,23.2311,23.5013,23.2311,23.3785,77300.0
2006-02-27 10:00:00,28.57,28.69,28.47,28.69,72200.0,23.3949,23.4931,23.313,23.4931,72200.0
2006-02-27 10:30:00,28.7,28.75,28.55,28.56,36800.0,23.5013,23.5423,23.3785,23.3867,36800.0
2006-02-27 11:00:00,28.55,28.55,28.45,28.5,27300.0,23.3785,23.3785,23.2966,23.3376,27300.0
2006-02-27 11:30:00,28.49,28.61,28.49,28.59,103800.0,23.3294,23.4276,23.3294,23.4112,103800.0
2006-02-27 12:00:00,28.59,28.64,28.52,28.52,101500.0,23.4112,23.4522,23.3539,23.3539,101500.0
2006-02-27 12:30:00,28.51,28.51,28.43,28.46,76900.0,23.3457,23.3457,23.2802,23.3048,76900.0
2006-02-27 13:00:00,28.47,28.55,28.47,28.55,124700.0,23.313,23.3785,23.313,23.3785,124700.0
2006-02-27 13:30:00,28.54,28.58,28.54,28.55,23600.0,23.3703,23.4031,23.3703,23.3785,23600.0
2006-02-27 14:00:00,28.55,28.73,28.55,28.73,146700.0,23.3785,23.5259,23.3785,23.5259,146700.0
2006-02-27 14:30:00,28.73,28.85,28.72,28.8,137200.0,23.5259,23.6242,23.5177,23.5832,137200.0
2006-02-27 15:00:00,28.81,28.88,28.71,28.71,175000.0,23.5914,23.6487,23.5095,23.5095,175000.0
2006-02-27 15:30:00,28.72,28.72,28.64,28.65,170400.0,23.5177,23.5177,23.4522,23.4604,170400.0
2006-02-28 09:30:00,28.67,28.75,28.6,28.61,257800.0,23.4768,23.5423,23.4194,23.4276,257800.0
2006-02-28 10:00:00,28.62,28.68,28.4,28.46,232900.0,23.4358,23.4849,23.2557,23.3048,232900.0
2006-02-28 10:30:00,28.44,28.5,28.36,28.41,163300.0,23.2884,23.3376,23.2229,23.2639,163300.0
2006-02-28 11:00:00,28.4,28.5,28.32,28.49,172700.0,23.2557,23.3376,23.1902,23.3294,172700.0
2006-02-28 11:30:00,28.49,28.56,28.49,28.54,123900.0,23.3294,23.3867,23.3294,23.3703,123900.0
2006-02-28 12:00:00,28.54,28.54,28.47,28.52,99200.0,23.3703,23.3703,23.313,23.3539,99200.0
2006-02-28 12:30:00,28.51,28.54,28.46,28.46,57500.0,23.3457,23.3703,23.3048,23.3048,57500.0
2006-02-28 13:00:00,28.47,28.56,28.46,28.52,51700.0,23.313,23.3867,23.3048,23.3539,51700.0
2006-02-28 13:30:00,28.52,28.6,28.41,28.51,98200.0,23.3539,23.4194,23.2639,23.3457,98200.0
2006-02-28 14:00:00,28.51,28.53,28.44,28.48,77700.0,23.3457,23.3621,23.2884,23.3212,77700.0
2006-02-28 14:30:00,28.48,28.51,28.41,28.43,80600.0,23.3212,23.3457,23.2639,23.2802,80600.0
2006-02-28 15:00:00,28.41,28.47,28.36,28.43,80500.0,23.2639,23.313,23.2229,23.2802,80500.0
2006-02-28 15:30:00,28.44,28.52,28.38,28.44,217300.0,23.2884,23.3539,23.2393,23.2884,217300.0
2006-03-01 09:30:00,28.6,28.64,28.31,28.43,83600.0,23.4194,23.4522,23.182,23.2802,83600.0
2006-03-01 10:00:00,28.39,28.46,28.18,28.21,46700.0,23.2475,23.3048,23.0755,23.1001,46700.0
2006-03-01 10:30:00,28.21,28.3,28.18,28.22,104100.0,23.1001,23.1738,23.0755,23.1083,104100.0
2006-03-01 11:00:00,28.22,28.25,28.13,28.13,76700.0,23.1083,23.1328,23.0346,23.0346,76700.0
2006-03-01 11:30:00,28.13,28.19,28.13,28.14,55900.0,23.0346,23.0837,23.0346,23.0428,55900.0
2006-03-01 12:00:00,28.14,28.15,28.06,28.08,99700.0,23.0428,23.0509,22.9773,22.9936,99700.0
2006-03-01 12:30:00,28.07,28.17,28.06,28.16,59800.0,22.9854,23.0673,22.9773,23.0591,59800.0
2006-03-01 13:00:00,28.15,28.16,28.13,28.15,50900.0,23.0509,23.0591,23.0346,23.0509,50900.0
2006-03-01 13:30:00,28.15,28.17,28.07,28.11,54900.0,23.0509,23.0673,22.9854,23.0182,54900.0
2006-03-01 14:00:00,28.11,28.11,27.99,28.03,64400.0,23.0182,23.0182,22.9199,22.9527,64400.0
2006-03-01 14:30:00,28.02,28.07,28.01,28.04,50700.0,22.9445,22.9854,22.9363,22.9609,50700.0
2006-03-01 15:00:00,28.03,28.05,27.99,28.01,88600.0,22.9527,22.9691,22.9199,22.9363,88600.0
2006-03-01 15:30:00,28.0,28.03,27.95,27.98,103800.0,22.9281,22.9527,22.8872,22.9117,103800.0
2006-03-02 09:30:00,27.92,28.1,27.61,27.9,248000.0,22.8626,23.01,22.6088,22.8462,248000.0
2006-03-02 10:00:00,27.89,28.49,27.79,28.48,309500.0,22.838,23.3294,22.7562,23.3212,309500.0
2006-03-02 10:30:00,28.48,28.8,28.44,28.57,307300.0,23.3212,23.5832,23.2884,23.3949,307300.0
2006-03-02 11:00:00,28.56,28.62,28.52,28.54,218000.0,23.3867,23.4358,23.3539,23.3703,218000.0
2006-03-02 11:30:00,28.54,28.56,28.08,28.09,209000.0,23.3703,23.3867,22.9936,23.0018,209000.0
2006-03-02 12:00:00,28.09,28.12,27.61,27.67,185400.0,23.0018,23.0264,22.6088,22.6579,185400.0
2006-03-02 12:30:00,27.67,27.99,27.67,27.96,140900.0,22.6579,22.9199,22.6579,22.8954,140900.0
2006-03-02 13:00:00,27.96,28.08,27.95,28.05,96600.0,22.8954,22.9936,22.8872,22.9691,96600.0
2006-03-02 13:30:00,28.05,28.25,28.05,28.17,129300.0,22.9691,23.1328,22.9691,23.0673,129300.0
2006-03-02 14:00:00,28.16,28.18,28.12,28.16,47200.0,23.0591,23.0755,23.0264,23.0591,47200.0
2006-03-02 14:30:00,28.16,28.4,28.16,28.4,159900.0,23.0591,23.2557,23.0591,23.2557,159900.0
2006-03-02 15:00:00,28.4,28.49,28.34,28.35,137800.0,23.2557,23.3294,23.2065,23.2147,137800.0
2006-03-02 15:30:00,28.33,28.35,28.1,28.21,210700.0,23.1983,23.2147,23.01,23.1001,210700.0
2006-03-03 09:30:00,28.0,28.1,27.81,27.95,70400.0,22.9281,23.01,22.7725,22.8872,70400.0
2006-03-03 10:00:00,27.94,28.3,27.87,28.3,108500.0,22.879,23.1738,22.8217,23.1738,108500.0
2006-03-03 10:30:00,28.32,28.52,28.26,28.3,184500.0,23.1902,23.3539,23.141,23.1738,184500.0
2006-03-03 11:00:00,28.31,28.35,28.27,28.31,55900.0,23.182,23.2147,23.1492,23.182,55900.0
2006-03-03 11:30:00,28.3,28.31,28.25,28.28,46000.0,23.1738,23.182,23.1328,23.1574,46000.0
2006-03-03 12:00:00,28.29,28.37,28.27,28.37,47700.0,23.1656,23.2311,23.1492,23.2311,47700.0
2006-03-03 12:30:00,28.37,28.48,28.35,28.43,54800.0,23.2311,23.3212,23.2147,23.2802,54800.0
2006-03-03 13:00:00,28.43,28.47,28.4,28.47,45500.0,23.2802,23.313,23.2557,23.313,45500.0
2006-03-03 13:30:00,28.47,28.47,28.41,28.42,165800.0,23.313,23.313,23.2639,23.272,165800.0
2006-03-03 14:00:00,28.43,28.46,28.4,28.43,84600.0,23.2802,23.3048,23.2557,23.2802,84600.0
2006-03-03 14:30:00,28.42,28.47,28.39,28.47,86300.0,23.272,23.313,23.2475,23.313,86300.0
2006-03-03 15:00:00,28.47,28.5,28.32,28.35,121800.0,23.313,23.3376,23.1902,23.2147,121800.0
2006-03-03 15:30:00,28.34,28.35,28.01,28.07,178300.0,23.2065,23.2147,22.9363,22.9854,178300.0
2006-03-06 09:30:00,28.26,28.46,27.93,28.06,170700.0,23.141,23.3048,22.8708,22.9773,170700.0
2006-03-06 10:00:00,28.08,28.2,28.08,28.11,112800.0,22.9936,23.0919,22.9936,23.0182,112800.0
2006-03-06 10:30:00,28.13,28.16,28.08,28.1,68800.0,23.0346,23.0591,22.9936,23.01,68800.0
2006-03-06 11:00:00,28.11,28.23,28.05,28.1,118700.0,23.0182,23.1165,22.9691,23.01,118700.0
2006-03-06 11:30:00,28.1,28.1,27.99,28.1,67200.0,23.01,23.01,22.9199,23.01,67200.0
2006-03-06 12:00:00,28.09,28.14,27.96,28.03,237100.0,23.0018,23.0428,22.8954,22.9527,237100.0
2006-03-06 12:30:00,28.03,28.1,27.95,27.96,111200.0,22.9527,23.01,22.8872,22.8954,111200.0
2006-03-06 13:00:00,27.97,28.0,27.86,27.86,26800.0,22.9036,22.9281,22.8135,22.8135,26800.0
2006-03-06 13:30:00,27.87,27.91,27.76,27.8,59800.0,22.8217,22.8544,22.7316,22.7643,59800.0
2006-03-06 14:00:00,27.79,28.06,27.75,27.79,81300.0,22.7562,22.9773,22.7234,22.7562,81300.0
2006-03-06 14:30:00,27.79,27.9,27.78,27.88,69500.0,22.7562,22.8462,22.748,22.8299,69500.0
2006-03-06 15:00:00,27.88,27.92,27.8,27.91,150300.0,22.8299,22.8626,22.7643,22.8544,150300.0
2006-03-06 15:30:00,27.91,27.91,27.8,27.86,119600.0,22.8544,22.8544,22.7643,22.8135,119600.0
2006-03-07 09:30:00,27.85,27.91,27.75,27.76,156400.0,22.8053,22.8544,22.7234,22.7316,156400.0
2006-03-07 10:00:00,27.77,27.96,27.77,27.87,129500.0,22.7398,22.8954,22.7398,22.8217,129500.0
2006-03-07 10:30:00,27.87,27.92,27.81,27.82,69600.0,22.8217,22.8626,22.7725,22.7807,69600.0
2006-03-07 11:00:00,27.82,27.88,27.76,27.8,51700.0,22.7807,22.8299,22.7316,22.7643,51700.0
2006-03-07 11:30:00,27.8,27.83,27.76,27.77,34400.0,22.7643,22.7889,22.7316,22.7398,34400.0
2006-03-07 12:00:00,27.75,27.82,27.75,27.79,48500.0,22.7234,22.7807,22.7234,22.7562,48500.0
2006-03-07 12:30:00,27.8,27.8,27.53,27.55,98800.0,22.7643,22.7643,22.5433,22.5596,98800.0
2006-03-07 13:00:00,27.54,27.56,27.41,27.42,83700.0,22.5514,22.5678,22.445,22.4532,83700.0
2006-03-07 13:30:00,27.42,27.52,27.41,27.51,52200.0,22.4532,22.5351,22.445,22.5269,52200.0
2006-03-07 14:00:00,27.5,27.53,27.28,27.28,69500.0,22.5187,22.5433,22.3385,22.3385,69500.0
2006-03-07 14:30:00,27.27,27.31,27.21,27.31,128100.0,22.3304,22.3631,22.2812,22.3631,128100.0
2006-03-07 15:00:00,27.3,27.39,27.27,27.37,119700.0,22.3549,22.4286,22.3304,22.4122,119700.0
2006-03-07 15:30:00,27.36,27.51,27.35,27.46,180600.0,22.404,22.5269,22.3959,22.4859,180600.0
2006-03-08 09:30:00,25.7,26.85,25.06,25.5,679500.0,21.0447,21.9864,20.5207,20.881,679500.0
2006-03-08 10:00:00,25.5,25.51,25.12,25.34,536500.0,20.881,20.8892,20.5698,20.7499,536500.0
2006-03-08 10:30:00,25.34,26.03,25.34,25.86,310200.0,20.7499,21.315,20.7499,21.1758,310200.0
2006-03-08 11:00:00,25.86,25.91,25.56,25.57,252100.0,21.1758,21.2167,20.9301,20.9383,252100.0
2006-03-08 11:30:00,25.56,25.62,25.37,25.41,151800.0,20.9301,20.9792,20.7745,20.8073,151800.0
2006-03-08 12:00:00,25.41,25.52,25.4,25.48,158800.0,20.8073,20.8973,20.7991,20.8646,158800.0
2006-03-08 12:30:00,25.47,25.61,25.4,25.59,69400.0,20.8564,20.971,20.7991,20.9547,69400.0
2006-03-08 13:00:00,25.6,25.84,25.59,25.64,146100.0,20.9629,21.1594,20.9547,20.9956,146100.0
2006-03-08 13:30:00,25.64,25.66,25.48,25.49,93900.0,20.9956,21.012,20.8646,20.8728,93900.0
2006-03-08 14:00:00,25.49,25.55,25.42,25.51,170100.0,20.8728,20.9219,20.8155,20.8892,170100.0
2006-03-08 14:30:00,25.51,25.7,25.51,25.54,149500.0,20.8892,21.0447,20.8892,20.9137,149500.0
2006-03-08 15:00:00,25.54,25.72,25.52,25.67,253800.0,20.9137,21.0611,20.8973,21.0202,253800.0
2006-03-08 15:30:00,25.67,25.71,25.53,25.56,225100.0,21.0202,21.0529,20.9055,20.9301,225100.0
2006-03-09 09:30:00,25.56,25.58,25.49,25.53,119100.0,20.9301,20.9465,20.8728,20.9055,119100.0
2006-03-09 10:00:00,25.52,25.55,25.41,25.53,187300.0,20.8973,20.9219,20.8073,20.9055,187300.0
2006-03-09 10:30:00,25.53,25.64,25.52,25.58,143000.0,20.9055,20.9956,20.8973,20.9465,143000.0
2006-03-09 11:00:00,25.57,25.6,25.55,25.58,48600.0,20.9383,20.9629,20.9219,20.9465,48600.0
2006-03-09 11:30:00,25.58,25.63,25.56,25.59,51100.0,20.9465,20.9874,20.9301,20.9547,51100.0
2006-03-09 12:00:00,25.59,25.6,25.46,25.51,130100.0,20.9547,20.9629,20.8482,20.8892,130100.0
2006-03-09 12:30:00,25.52,25.52,25.45,25.46,124200.0,20.8973,20.8973,20.84,20.8482,124200.0
2006-03-09 13:00:00,25.46,25.5,25.42,25.49,81500.0,20.8482,20.881,20.8155,20.8728,81500.0
2006-03-09 13:30:00,25.48,25.49,25.33,25.39,66300.0,20.8646,20.8728,20.7418,20.7909,66300.0
2006-03-09 14:00:00,25.39,25.45,25.38,25.4,80000.0,20.7909,20.84,20.7827,20.7991,80000.0
2006-03-09 14:30:00,25.39,25.5,25.32,25.35,72100.0,20.7909,20.881,20.7336,20.7581,72100.0
2006-03-09 15:00:00,25.35,25.39,25.3,25.31,101400.0,20.7581,20.7909,20.7172,20.7254,101400.0
2006-03-09 15:30:00,25.31,25.48,25.31,25.41,125500.0,20.7254,20.8646,20.7254,20.8073,125500.0
2006-03-10 09:30:00,25.47,25.81,25.47,25.81,67700.0,20.8564,21.1348,20.8564,21.1348,67700.0
2006-03-10 10:00:00,25.84,25.84,25.72,25.74,59000.0,21.1594,21.1594,21.0611,21.0775,59000.0
2006-03-10 10:30:00,25.76,25.99,25.64,25.97,48600.0,21.0939,21.2822,20.9956,21.2658,48600.0
2006-03-10 11:00:00,25.98,26.1,25.87,26.06,54900.0,21.274,21.3723,21.1839,21.3395,54900.0
2006-03-10 11:30:00,26.06,26.1,25.84,25.84,45100.0,21.3395,21.3723,21.1594,21.1594,45100.0
2006-03-10 12:00:00,25.84,25.86,25.7,25.73,56900.0,21.1594,21.1758,21.0447,21.0693,56900.0
2006-03-10 12:30:00,25.74,25.77,25.69,25.71,26500.0,21.0775,21.1021,21.0365,21.0529,26500.0
2006-03-10 13:00:00,25.71,25.71,25.64,25.66,32100.0,21.0529,21.0529,20.9956,21.012,32100.0
2006-03-10 13:30:00,25.66,25.71,25.58,25.7,36800.0,21.012,21.0529,20.9465,21.0447,36800.0
2006-03-10 14:00:00,25.7,25.75,25.64,25.65,75200.0,21.0447,21.0857,20.9956,21.0038,75200.0
2006-03-10 14:30:00,25.63,25.65,25.55,25.57,71500.0,20.9874,21.0038,20.9219,20.9383,71500.0
2006-03-10 15:00:00,25.57,25.69,25.55,25.69,159600.0,20.9383,21.0365,20.9219,21.0365,159600.0
2006-03-10 15:30:00,25.69,25.78,25.65,25.7,188600.0,21.0365,21.1102,21.0038,21.0447,188600.0
2006-03-13 09:30:00,25.7,26.06,25.7,25.89,74100.0,21.0447,21.3395,21.0447,21.2003,74100.0
2006-03-13 10:00:00,25.89,25.97,25.66,25.8,87100.0,21.2003,21.2658,21.012,21.1266,87100.0
2006-03-13 10:30:00,25.81,25.86,25.77,25.79,61300.0,21.1348,21.1758,21.1021,21.1184,61300.0
2006-03-13 11:00:00,25.79,25.87,25.73,25.86,118100.0,21.1184,21.1839,21.0693,21.1758,118100.0
2006-03-13 11:30:00,25.86,25.93,25.83,25.91,59900.0,21.1758,21.2331,21.1512,21.2167,59900.0
2006-03-13 12:00:00,25.93,25.98,25.91,25.92,108500.0,21.2331,21.274,21.2167,21.2249,108500.0
2006-03-13 12:30:00,25.92,25.93,25.86,25.86,137400.0,21.2249,21.2331,21.1758,21.1758,137400.0
2006-03-13 13:00:00,25.87,25.94,25.78,25.94,118000.0,21.1839,21.2413,21.1102,21.2413,118000.0
2006-03-13 13:30:00,25.95,25.97,25.92,25.96,38500.0,21.2495,21.2658,21.2249,21.2576,38500.0
2006-03-13 14:00:00,25.97,26.07,25.97,26.04,74800.0,21.2658,21.3477,21.2658,21.3232,74800.0
2006-03-13 14:30:00,26.04,26.05,25.83,25.97,96700.0,21.3232,21.3313,21.1512,21.2658,96700.0
2006-03-13 15:00:00,25.96,25.98,25.84,25.84,90500.0,21.2576,21.274,21.1594,21.1594,90500.0
2006-03-13 15:30:00,25.84,25.98,25.83,25.93,95500.0,21.1594,21.274,21.1512,21.2331,95500.0
2006-03-14 09:30:00,25.97,26.14,25.97,26.07,64700.0,21.2658,21.405,21.2658,21.3477,64700.0
2006-03-14 10:00:00,26.11,26.14,26.02,26.09,77000.0,21.3805,21.405,21.3068,21.3641,77000.0
2006-03-14 10:30:00,26.09,26.11,26.04,26.11,74500.0,21.3641,21.3805,21.3232,21.3805,74500.0
2006-03-14 11:00:00,26.1,26.11,26.06,26.08,62100.0,21.3723,21.3805,21.3395,21.3559,62100.0
2006-03-14 11:30:00,26.07,26.28,26.07,26.28,163500.0,21.3477,21.5197,21.3477,21.5197,163500.0
2006-03-14 12:00:00,26.28,26.28,26.23,26.28,57600.0,21.5197,21.5197,21.4787,21.5197,57600.0
2006-03-14 12:30:00,26.29,26.37,26.27,26.28,302700.0,21.5279,21.5934,21.5115,21.5197,302700.0
2006-03-14 13:00:00,26.28,26.35,26.28,26.3,85000.0,21.5197,21.577,21.5197,21.5361,85000.0
2006-03-14 13:30:00,26.31,26.34,26.22,26.28,65400.0,21.5442,21.5688,21.4705,21.5197,65400.0
2006-03-14 14:00:00,26.28,26.31,26.22,26.3,121000.0,21.5197,21.5442,21.4705,21.5361,121000.0
2006-03-14 14:30:00,26.29,26.31,26.27,26.3,78300.0,21.5279,21.5442,21.5115,21.5361,78300.0
2006-03-14 15:00:00,26.3,26.34,26.27,26.31,83100.0,21.5361,21.5688,21.5115,21.5442,83100.0
2006-03-14 15:30:00,26.3,26.36,26.3,26.35,156900.0,21.5361,21.5852,21.5361,21.577,156900.0
2006-03-15 09:30:00,26.36,26.58,26.33,26.58,92900.0,21.5852,21.7653,21.5606,21.7653,92900.0
2006-03-15 10:00:00,26.58,26.61,26.42,26.47,74700.0,21.7653,21.7899,21.6343,21.6753,74700.0
2006-03-15 10:30:00,26.48,26.55,26.39,26.41,55600.0,21.6835,21.7408,21.6098,21.6261,55600.0
2006-03-15 11:00:00,26.4,26.57,26.38,26.54,44800.0,21.6179,21.7571,21.6016,21.7326,44800.0
2006-03-15 11:30:00,26.55,26.66,26.52,26.64,74900.0,21.7408,21.8308,21.7162,21.8145,74900.0
2006-03-15 12:00:00,26.64,26.69,26.57,26.63,45800.0,21.8145,21.8554,21.7571,21.8063,45800.0
2006-03-15 12:30:00,26.62,26.69,26.58,26.62,43100.0,21.7981,21.8554,21.7653,21.7981,43100.0
2006-03-15 13:00:00,26.62,26.63,26.56,26.6,61200.0,21.7981,21.8063,21.749,21.7817,61200.0
2006-03-15 13:30:00,26.6,26.6,26.56,26.57,38200.0,21.7817,21.7817,21.749,21.7571,38200.0
2006-03-15 14:00:00,26.57,26.6,26.49,26.49,219000.0,21.7571,21.7817,21.6916,21.6916,219000.0
2006-03-15 14:30:00,26.49,26.55,26.44,26.5,107300.0,21.6916,21.7408,21.6507,21.6998,107300.0
2006-03-15 15:00:00,26.51,26.6,26.44,26.59,85500.0,21.708,21.7817,21.6507,21.7735,85500.0
2006-03-15 15:30:00,26.6,26.66,26.57,26.61,119800.0,21.7817,21.8308,21.7571,21.7899,119800.0
2006-03-16 09:30:00,26.94,27.03,26.8,26.94,93300.0,22.0601,22.1338,21.9455,22.0601,93300.0
2006-03-16 10:00:00,26.94,27.04,26.87,26.88,119800.0,22.0601,22.142,22.0028,22.011,119800.0
2006-03-16 10:30:00,26.88,27.03,26.79,26.91,166000.0,22.011,22.1338,21.9373,22.0356,166000.0
2006-03-16 11:00:00,26.9,26.9,26.75,26.76,58400.0,22.0274,22.0274,21.9045,21.9127,58400.0
2006-03-16 11:30:00,26.77,26.95,26.73,26.95,147500.0,21.9209,22.0683,21.8882,22.0683,147500.0
2006-03-16 12:00:00,26.95,27.0,26.95,27.0,49100.0,22.0683,22.1093,22.0683,22.1093,49100.0
2006-03-16 12:30:00,27.0,27.05,26.99,27.0,82300.0,22.1093,22.1502,22.1011,22.1093,82300.0
2006-03-16 13:00:00,26.98,27.02,26.92,27.01,79200.0,22.0929,22.1256,22.0437,22.1174,79200.0
2006-03-16 13:30:00,27.02,27.06,26.96,27.01,86100.0,22.1256,22.1584,22.0765,22.1174,86100.0
2006-03-16 14:00:00,27.0,27.05,26.97,27.05,55300.0,22.1093,22.1502,22.0847,22.1502,55300.0
2006-03-16 14:30:00,27.04,27.07,26.93,26.95,70900.0,22.142,22.1666,22.0519,22.0683,70900.0
2006-03-16 15:00:00,26.94,27.09,26.94,27.08,102800.0,22.0601,22.183,22.0601,22.1748,102800.0
2006-03-16 15:30:00,27.08,27.12,27.04,27.09,167100.0,22.1748,22.2075,22.142,22.183,167100.0
2006-03-17 09:30:00,27.09,27.09,26.62,26.8,141500.0,22.183,22.183,21.7981,21.9455,141500.0
2006-03-17 10:00:00,26.86,26.93,26.76,26.85,37100.0,21.9946,22.0519,21.9127,21.9864,37100.0
2006-03-17 10:30:00,26.85,26.88,26.76,26.87,27800.0,21.9864,22.011,21.9127,22.0028,27800.0
2006-03-17 11:00:00,26.88,26.96,26.88,26.89,44500.0,22.011,22.0765,22.011,22.0192,44500.0
2006-03-17 11:30:00,26.89,26.9,26.83,26.84,44300.0,22.0192,22.0274,21.9701,21.9782,44300.0
2006-03-17 12:00:00,26.85,26.85,26.82,26.83,25100.0,21.9864,21.9864,21.9619,21.9701,25100.0
2006-03-17 12:30:00,26.83,26.84,26.79,26.79,30600.0,21.9701,21.9782,21.9373,21.9373,30600.0
2006-03-17 13:00:00,26.79,26.8,26.72,26.78,42600.0,21.9373,21.9455,21.88,21.9291,42600.0
2006-03-17 13:30:00,26.77,26.78,26.74,26.77,21800.0,21.9209,21.9291,21.8964,21.9209,21800.0
2006-03-17 14:00:00,26.77,26.81,26.77,26.77,36000.0,21.9209,21.9537,21.9209,21.9209,36000.0
2006-03-17 14:30:00,26.77,26.78,26.74,26.76,24100.0,21.9209,21.9291,21.8964,21.9127,24100.0
2006-03-17 15:00:00,26.75,26.8,26.75,26.79,37800.0,21.9045,21.9455,21.9045,21.9373,37800.0
2006-03-17 15:30:00,26.78,26.81,26.77,26.8,100100.0,21.9291,21.9537,21.9209,21.9455,100100.0
2006-03-20 09:30:00,26.8,27.09,26.69,27.0,57700.0,21.9455,22.183,21.8554,22.1093,57700.0
2006-03-20 10:00:00,27.0,27.05,26.79,26.8,61900.0,22.1093,22.1502,21.9373,21.9455,61900.0
2006-03-20 10:30:00,26.81,26.82,26.65,26.76,56600.0,21.9537,21.9619,21.8227,21.9127,56600.0
2006-03-20 11:00:00,26.76,26.89,26.75,26.84,39800.0,21.9127,22.0192,21.9045,21.9782,39800.0
2006-03-20 11:30:00,26.85,26.96,26.83,26.95,35500.0,21.9864,22.0765,21.9701,22.0683,35500.0
2006-03-20 12:00:00,26.95,26.96,26.78,26.8,27100.0,22.0683,22.0765,21.9291,21.9455,27100.0
2006-03-20 12:30:00,26.82,26.9,26.81,26.89,27600.0,21.9619,22.0274,21.9537,22.0192,27600.0
2006-03-20 13:00:00,26.91,26.93,26.8,26.82,26900.0,22.0356,22.0519,21.9455,21.9619,26900.0
2006-03-20 13:30:00,26.82,26.85,26.78,26.81,20900.0,21.9619,21.9864,21.9291,21.9537,20900.0
2006-03-20 14:00:00,26.81,26.92,26.81,26.87,25500.0,21.9537,22.0437,21.9537,22.0028,25500.0
2006-03-20 14:30:00,26.86,26.92,26.84,26.91,27000.0,21.9946,22.0437,21.9782,22.0356,27000.0
2006-03-20 15:00:00,26.91,26.95,26.91,26.91,29900.0,22.0356,22.0683,22.0356,22.0356,29900.0
2006-03-20 15:30:00,26.91,27.0,26.91,26.95,72200.0,22.0356,22.1093,22.0356,22.0683,72200.0
2006-03-21 09:30:00,26.78,26.8,26.53,26.67,42600.0,21.9291,21.9455,21.7244,21.839,42600.0
2006-03-21 10:00:00,26.68,26.74,26.63,26.66,36000.0,21.8472,21.8964,21.8063,21.8308,36000.0
2006-03-21 10:30:00,26.66,26.81,26.65,26.73,34900.0,21.8308,21.9537,21.8227,21.8882,34900.0
2006-03-21 11:00:00,26.73,26.74,26.64,26.74,19800.0,21.8882,21.8964,21.8145,21.8964,19800.0
2006-03-21 11:30:00,26.74,26.94,26.74,26.89,27600.0,21.8964,22.0601,21.8964,22.0192,27600.0
2006-03-21 12:00:00,26.89,26.91,26.8,26.8,27400.0,22.0192,22.0356,21.9455,21.9455,27400.0
2006-03-21 12:30:00,26.8,26.85,26.76,26.79,29400.0,21.9455,21.9864,21.9127,21.9373,29400.0
2006-03-21 13:00:00,26.79,26.79,26.7,26.72,38300.0,21.9373,21.9373,21.8636,21.88,38300.0
2006-03-21 13:30:00,26.73,26.81,26.64,26.68,48800.0,21.8882,21.9537,21.8145,21.8472,48800.0
2006-03-21 14:00:00,26.67,26.75,26.62,26.65,70800.0,21.839,21.9045,21.7981,21.8227,70800.0
2006-03-21 14:30:00,26.64,26.67,26.55,26.6,118100.0,21.8145,21.839,21.7408,21.7817,118100.0
2006-03-21 15:00:00,26.6,26.6,26.43,26.43,101700.0,21.7817,21.7817,21.6425,21.6425,101700.0
2006-03-21 15:30:00,26.43,26.52,26.35,26.38,344000.0,21.6425,21.7162,21.577,21.6016,344000.0
2006-03-22 09:30:00,26.37,26.74,26.26,26.69,63900.0,21.5934,21.8964,21.5033,21.8554,63900.0
2006-03-22 10:00:00,26.67,26.82,26.67,26.78,74000.0,21.839,21.9619,21.839,21.9291,74000.0
2006-03-22 10:30:00,26.78,26.83,26.61,26.69,81400.0,21.9291,21.9701,21.7899,21.8554,81400.0
2006-03-22 11:00:00,26.69,26.82,26.66,26.77,76300.0,21.8554,21.9619,21.8308,21.9209,76300.0
2006-03-22 11:30:00,26.77,26.8,26.74,26.78,76400.0,21.9209,21.9455,21.8964,21.9291,76400.0
2006-03-22 12:00:00,26.79,26.81,26.66,26.79,70100.0,21.9373,21.9537,21.8308,21.9373,70100.0
2006-03-22 12:30:00,26.79,26.79,26.67,26.73,58600.0,21.9373,21.9373,21.839,21.8882,58600.0
2006-03-22 13:00:00,26.75,26.89,26.75,26.88,50200.0,21.9045,22.0192,21.9045,22.011,50200.0
2006-03-22 13:30:00,26.88,26.88,26.66,26.81,98700.0,22.011,22.011,21.8308,21.9537,98700.0
2006-03-22 14:00:00,26.81,26.89,26.81,26.88,43700.0,21.9537,22.0192,21.9537,22.011,43700.0
2006-03-22 14:30:00,26.87,26.89,26.84,26.87,72700.0,22.0028,22.0192,21.9782,22.0028,72700.0
2006-03-22 15:00:00,26.86,26.87,26.82,26.85,94100.0,21.9946,22.0028,21.9619,21.9864,94100.0
2006-03-22 15:30:00,26.86,26.99,26.86,26.98,79000.0,21.9946,22.1011,21.9946,22.0929,79000.0
2006-03-23 09:30:00,26.78,27.0,26.78,26.97,144100.0,21.9291,22.1093,21.9291,22.0847,144100.0
2006-03-23 10:00:00,26.99,27.0,26.96,26.99,61600.0,22.1011,22.1093,22.0765,22.1011,61600.0
2006-03-23 10:30:00,27.0,27.0,26.93,26.99,57500.0,22.1093,22.1093,22.0519,22.1011,57500.0
2006-03-23 11:00:00,26.99,27.0,26.96,26.99,74100.0,22.1011,22.1093,22.0765,22.1011,74100.0
2006-03-23 11:30:00,27.0,27.0,26.87,26.92,40100.0,22.1093,22.1093,22.0028,22.0437,40100.0
2006-03-23 12:00:00,26.92,26.97,26.88,26.89,30300.0,22.0437,22.0847,22.011,22.0192,30300.0
2006-03-23 12:30:00,26.88,27.01,26.88,26.99,57300.0,22.011,22.1174,22.011,22.1011,57300.0
2006-03-23 13:00:00,26.99,27.1,26.99,27.06,220300.0,22.1011,22.1911,22.1011,22.1584,220300.0
2006-03-23 13:30:00,27.06,27.06,27.0,27.03,101100.0,22.1584,22.1584,22.1093,22.1338,101100.0
2006-03-23 14:00:00,27.04,27.04,26.86,26.95,55500.0,22.142,22.142,21.9946,22.0683,55500.0
2006-03-23 14:30:00,26.94,27.0,26.9,26.96,39100.0,22.0601,22.1093,22.0274,22.0765,39100.0
2006-03-23 15:00:00,26.96,27.15,26.95,27.15,118500.0,22.0765,22.2321,22.0683,22.2321,118500.0
2006-03-23 15:30:00,27.16,27.16,27.06,27.1,93000.0,22.2403,22.2403,22.1584,22.1911,93000.0
2006-03-24 09:30:00,26.95,26.99,26.71,26.89,60000.0,22.0683,22.1011,21.8718,22.0192,60000.0
2006-03-24 10:00:00,26.89,26.95,26.86,26.88,43100.0,22.0192,22.0683,21.9946,22.011,43100.0
2006-03-24 10:30:00,26.96,27.02,26.96,26.97,17600.0,22.0765,22.1256,22.0765,22.0847,17600.0
2006-03-24 11:00:00,26.96,27.04,26.94,26.99,37900.0,22.0765,22.142,22.0601,22.1011,37900.0
2006-03-24 11:30:00,26.99,27.03,26.94,27.0,36900.0,22.1011,22.1338,22.0601,22.1093,36900.0
2006-03-24 12:00:00,27.0,27.0,26.94,26.96,24900.0,22.1093,22.1093,22.0601,22.0765,24900.0
2006-03-24 12:30:00,26.96,26.99,26.89,26.93,38200.0,22.0765,22.1011,22.0192,22.0519,38200.0
2006-03-24 13:00:00,26.94,26.97,26.77,26.83,51500.0,22.0601,22.0847,21.9209,21.9701,51500.0
2006-03-24 13:30:00,26.84,27.04,26.84,27.01,28000.0,21.9782,22.142,21.9782,22.1174,28000.0
2006-03-24 14:00:00,27.02,27.02,26.96,26.98,22000.0,22.1256,22.1256,22.0765,22.0929,22000.0
2006-03-24 14:30:00,26.98,27.03,26.95,27.0,27900.0,22.0929,22.1338,22.0683,22.1093,27900.0
2006-03-24 15:00:00,26.99,27.04,26.98,27.02,36400.0,22.1011,22.142,22.0929,22.1256,36400.0
2006-03-24 15:30:00,27.02,27.1,27.02,27.08,49600.0,22.1256,22.1911,22.1256,22.1748,49600.0
2006-03-27 09:30:00,27.25,27.4,27.03,27.4,155300.0,22.314,22.4368,22.1338,22.4368,155300.0
2006-03-27 10:00:00,27.41,27.46,27.33,27.38,69400.0,22.445,22.4859,22.3795,22.4204,69400.0
2006-03-27 10:30:00,27.38,27.38,27.2,27.22,76400.0,22.4204,22.4204,22.273,22.2894,76400.0
2006-03-27 11:00:00,27.23,27.3,27.16,27.16,71100.0,22.2976,22.3549,22.2403,22.2403,71100.0
2006-03-27 11:30:00,27.16,27.3,27.14,27.23,53000.0,22.2403,22.3549,22.2239,22.2976,53000.0
2006-03-27 12:00:00,27.22,27.31,27.21,27.31,38300.0,22.2894,22.3631,22.2812,22.3631,38300.0
2006-03-27 12:30:00,27.31,27.49,27.31,27.49,38500.0,22.3631,22.5105,22.3631,22.5105,38500.0
2006-03-27 13:00:00,27.47,27.57,27.46,27.5,55900.0,22.4941,22.576,22.4859,22.5187,55900.0
2006-03-27 13:30:00,27.49,27.51,27.41,27.43,26500.0,22.5105,22.5269,22.445,22.4614,26500.0
2006-03-27 14:00:00,27.45,27.47,27.42,27.46,28700.0,22.4777,22.4941,22.4532,22.4859,28700.0
2006-03-27 14:30:00,27.45,27.53,27.45,27.53,44200.0,22.4777,22.5433,22.4777,22.5433,44200.0
2006-03-27 15:00:00,27.54,27.54,27.47,27.47,51100.0,22.5514,22.5514,22.4941,22.4941,51100.0
2006-03-27 15:30:00,27.47,27.6,27.44,27.59,159900.0,22.4941,22.6006,22.4696,22.5924,159900.0
2006-03-28 09:30:00,27.66,27.67,27.4,27.43,71200.0,22.6497,22.6579,22.4368,22.4614,71200.0
2006-03-28 10:00:00,27.42,27.44,27.32,27.39,50300.0,22.4532,22.4696,22.3713,22.4286,50300.0
2006-03-28 10:30:00,27.39,27.43,27.33,27.41,65300.0,22.4286,22.4614,22.3795,22.445,65300.0
2006-03-28 11:00:00,27.41,27.49,27.38,27.42,39000.0,22.445,22.5105,22.4204,22.4532,39000.0
2006-03-28 11:30:00,27.42,27.48,27.41,27.46,28100.0,22.4532,22.5023,22.445,22.4859,28100.0
2006-03-28 12:00:00,27.44,27.56,27.44,27.54,25800.0,22.4696,22.5678,22.4696,22.5514,25800.0
2006-03-28 12:30:00,27.55,27.6,27.5,27.56,16500.0,22.5596,22.6006,22.5187,22.5678,16500.0
2006-03-28 13:00:00,27.56,27.56,27.51,27.55,13600.0,22.5678,22.5678,22.5269,22.5596,13600.0
2006-03-28 13:30:00,27.55,27.6,27.54,27.57,35200.0,22.5596,22.6006,22.5514,22.576,35200.0
2006-03-28 14:00:00,27.56,27.61,27.43,27.44,66300.0,22.5678,22.6088,22.4614,22.4696,66300.0
2006-03-28 14:30:00,27.44,27.54,27.44,27.52,97200.0,22.4696,22.5514,22.4696,22.5351,97200.0
2006-03-28 15:00:00,27.53,27.53,27.31,27.35,177100.0,22.5433,22.5433,22.3631,22.3959,177100.0
2006-03-28 15:30:00,27.36,27.37,27.29,27.36,154200.0,22.404,22.4122,22.3467,22.404,154200.0
2006-03-29 09:30:00,27.63,27.63,27.5,27.52,73800.0,22.6251,22.6251,22.5187,22.5351,73800.0
2006-03-29 10:00:00,27.51,27.57,27.48,27.54,122900.0,22.5269,22.576,22.5023,22.5514,122900.0
2006-03-29 10:30:00,27.54,27.66,27.53,27.63,38500.0,22.5514,22.6497,22.5433,22.6251,38500.0
2006-03-29 11:00:00,27.63,27.76,27.63,27.74,64700.0,22.6251,22.7316,22.6251,22.7152,64700.0
2006-03-29 11:30:00,27.75,27.84,27.74,27.83,29900.0,22.7234,22.7971,22.7152,22.7889,29900.0
2006-03-29 12:00:00,27.84,27.87,27.82,27.85,15300.0,22.7971,22.8217,22.7807,22.8053,15300.0
2006-03-29 12:30:00,27.84,27.9,27.78,27.79,27400.0,22.7971,22.8462,22.748,22.7562,27400.0
2006-03-29 13:00:00,27.78,27.9,27.77,27.87,44100.0,22.748,22.8462,22.7398,22.8217,44100.0
2006-03-29 13:30:00,27.87,27.87,27.75,27.76,44200.0,22.8217,22.8217,22.7234,22.7316,44200.0
2006-03-29 14:00:00,27.75,27.83,27.71,27.72,39800.0,22.7234,22.7889,22.6907,22.6988,39800.0
2006-03-29 14:30:00,27.72,27.88,27.72,27.87,42900.0,22.6988,22.8299,22.6988,22.8217,42900.0
2006-03-29 15:00:00,27.88,27.91,27.79,27.81,50900.0,22.8299,22.8544,22.7562,22.7725,50900.0
2006-03-29 15:30:00,27.82,27.89,27.75,27.87,77900.0,22.7807,22.838,22.7234,22.8217,77900.0
2006-03-30 09:30:00,28.0,28.17,27.97,28.09,69400.0,22.9281,23.0673,22.9036,23.0018,69400.0
2006-03-30 10:00:00,28.1,28.13,27.86,27.86,40300.0,23.01,23.0346,22.8135,22.8135,40300.0
2006-03-30 10:30:00,27.87,27.87,27.61,27.69,42600.0,22.8217,22.8217,22.6088,22.6743,42600.0
2006-03-30 11:00:00,27.68,27.69,27.52,27.59,39300.0,22.6661,22.6743,22.5351,22.5924,39300.0
2006-03-30 11:30:00,27.57,27.77,27.52,27.74,31100.0,22.576,22.7398,22.5351,22.7152,31100.0
2006-03-30 12:00:00,27.73,27.76,27.66,27.73,17200.0,22.707,22.7316,22.6497,22.707,17200.0
2006-03-30 12:30:00,27.72,27.73,27.59,27.66,26000.0,22.6988,22.707,22.5924,22.6497,26000.0
2006-03-30 13:00:00,27.66,27.67,27.48,27.48,43400.0,22.6497,22.6579,22.5023,22.5023,43400.0
2006-03-30 13:30:00,27.48,27.53,27.41,27.51,19300.0,22.5023,22.5433,22.445,22.5269,19300.0
2006-03-30 14:00:00,27.51,27.61,27.46,27.49,21200.0,22.5269,22.6088,22.4859,22.5105,21200.0
2006-03-30 14:30:00,27.49,27.53,27.45,27.5,25200.0,22.5105,22.5433,22.4777,22.5187,25200.0
2006-03-30 15:00:00,27.5,27.63,27.49,27.63,23000.0,22.5187,22.6251,22.5105,22.6251,23000.0
2006-03-30 15:30:00,27.63,27.63,27.52,27.59,68800.0,22.6251,22.6251,22.5351,22.5924,68800.0
2006-03-31 09:30:00,27.7,27.73,27.2,27.35,64200.0,22.6825,22.707,22.273,22.3959,64200.0
2006-03-31 10:00:00,27.35,27.36,27.22,27.24,61600.0,22.3959,22.404,22.2894,22.3058,61600.0
2006-03-31 10:30:00,27.22,27.41,27.22,27.33,29600.0,22.2894,22.445,22.2894,22.3795,29600.0
2006-03-31 11:00:00,27.33,27.39,27.25,27.31,77400.0,22.3795,22.4286,22.314,22.3631,77400.0
2006-03-31 11:30:00,27.32,27.37,27.24,27.28,44100.0,22.3713,22.4122,22.3058,22.3385,44100.0
2006-03-31 12:00:00,27.29,27.32,27.25,27.3,23700.0,22.3467,22.3713,22.314,22.3549,23700.0
2006-03-31 12:30:00,27.31,27.32,27.19,27.21,32800.0,22.3631,22.3713,22.2648,22.2812,32800.0
2006-03-31 13:00:00,27.21,27.3,27.21,27.26,38500.0,22.2812,22.3549,22.2812,22.3222,38500.0
2006-03-31 13:30:00,27.25,27.25,27.17,27.25,31000.0,22.314,22.314,22.2485,22.314,31000.0
2006-03-31 14:00:00,27.23,27.29,27.22,27.28,32900.0,22.2976,22.3467,22.2894,22.3385,32900.0
2006-03-31 14:30:00,27.29,27.35,27.26,27.28,67100.0,22.3467,22.3959,22.3222,22.3385,67100.0
2006-03-31 15:00:00,27.29,27.33,27.27,27.31,56300.0,22.3467,22.3795,22.3304,22.3631,56300.0
2006-03-31 15:30:00,27.32,27.39,27.16,27.18,116500.0,22.3713,22.4286,22.2403,22.2567,116500.0
2006-04-03 09:30:00,27.65,27.7,27.5,27.62,126400.0,22.6415,22.6825,22.5187,22.617,126400.0
2006-04-03 10:00:00,27.63,27.84,27.56,27.8,65700.0,22.6251,22.7971,22.5678,22.7643,65700.0
2006-04-03 10:30:00,27.81,27.9,27.67,27.73,39600.0,22.7725,22.8462,22.6579,22.707,39600.0
2006-04-03 11:00:00,27.71,27.72,27.62,27.62,52300.0,22.6907,22.6988,22.617,22.617,52300.0
2006-04-03 11:30:00,27.63,27.67,27.59,27.66,46800.0,22.6251,22.6579,22.5924,22.6497,46800.0
2006-04-03 12:00:00,27.66,27.66,27.59,27.6,23800.0,22.6497,22.6497,22.5924,22.6006,23800.0
2006-04-03 12:30:00,27.61,27.62,27.54,27.6,41000.0,22.6088,22.617,22.5514,22.6006,41000.0
2006-04-03 13:00:00,27.6,27.61,27.46,27.53,48000.0,22.6006,22.6088,22.4859,22.5433,48000.0
2006-04-03 13:30:00,27.52,27.55,27.49,27.55,44300.0,22.5351,22.5596,22.5105,22.5596,44300.0
2006-04-03 14:00:00,27.56,27.6,27.52,27.54,48100.0,22.5678,22.6006,22.5351,22.5514,48100.0
2006-04-03 14:30:00,27.56,27.6,27.5,27.57,50000.0,22.5678,22.6006,22.5187,22.576,50000.0
2006-04-03 15:00:00,27.55,27.59,27.5,27.5,74900.0,22.5596,22.5924,22.5187,22.5187,74900.0
2006-04-03 15:30:00,27.51,27.54,27.34,27.36,131200.0,22.5269,22.5514,22.3877,22.404,131200.0
2006-04-04 09:30:00,27.64,27.69,27.53,27.66,68100.0,22.6333,22.6743,22.5433,22.6497,68100.0
2006-04-04 10:00:00,27.66,27.84,27.47,27.48,57900.0,22.6497,22.7971,22.4941,22.5023,57900.0
2006-04-04 10:30:00,27.48,27.5,27.36,27.44,75500.0,22.5023,22.5187,22.404,22.4696,75500.0
2006-04-04 11:00:00,27.43,27.52,27.29,27.51,49500.0,22.4614,22.5351,22.3467,22.5269,49500.0
2006-04-04 11:30:00,27.5,27.63,27.5,27.56,42000.0,22.5187,22.6251,22.5187,22.5678,42000.0
2006-04-04 12:00:00,27.56,27.74,27.55,27.63,35700.0,22.5678,22.7152,22.5596,22.6251,35700.0
2006-04-04 12:30:00,27.64,27.8,27.61,27.79,34300.0,22.6333,22.7643,22.6088,22.7562,34300.0
2006-04-04 13:00:00,27.8,27.87,27.71,27.73,29900.0,22.7643,22.8217,22.6907,22.707,29900.0
2006-04-04 13:30:00,27.71,27.98,27.71,27.95,97900.0,22.6907,22.9117,22.6907,22.8872,97900.0
2006-04-04 14:00:00,27.94,28.06,27.87,28.02,65900.0,22.879,22.9773,22.8217,22.9445,65900.0
2006-04-04 14:30:00,28.01,28.06,27.93,28.0,95100.0,22.9363,22.9773,22.8708,22.9281,95100.0
2006-04-04 15:00:00,28.0,28.05,27.98,27.98,151200.0,22.9281,22.9691,22.9117,22.9117,151200.0
2006-04-04 15:30:00,27.98,28.0,27.89,27.93,174500.0,22.9117,22.9281,22.838,22.8708,174500.0
2006-04-05 09:30:00,27.9,28.03,27.88,27.9,70000.0,22.8462,22.9527,22.8299,22.8462,70000.0
2006-04-05 10:00:00,27.9,27.98,27.8,27.8,42800.0,22.8462,22.9117,22.7643,22.7643,42800.0
2006-04-05 10:30:00,27.8,27.88,27.71,27.71,56800.0,22.7643,22.8299,22.6907,22.6907,56800.0
2006-04-05 11:00:00,27.71,27.81,27.55,27.55,59800.0,22.6907,22.7725,22.5596,22.5596,59800.0
2006-04-05 11:30:00,27.55,27.59,27.51,27.51,64600.0,22.5596,22.5924,22.5269,22.5269,64600.0
2006-04-05 12:00:00,27.54,27.54,27.38,27.4,102200.0,22.5514,22.5514,22.4204,22.4368,102200.0
2006-04-05 12:30:00,27.4,27.5,27.38,27.45,103200.0,22.4368,22.5187,22.4204,22.4777,103200.0
2006-04-05 13:00:00,27.45,27.52,27.4,27.43,50500.0,22.4777,22.5351,22.4368,22.4614,50500.0
2006-04-05 13:30:00,27.43,27.48,27.39,27.46,68600.0,22.4614,22.5023,22.4286,22.4859,68600.0
2006-04-05 14:00:00,27.46,27.51,27.42,27.46,178000.0,22.4859,22.5269,22.4532,22.4859,178000.0
2006-04-05 14:30:00,27.46,27.55,27.4,27.51,97800.0,22.4859,22.5596,22.4368,22.5269,97800.0
2006-04-05 15:00:00,27.5,27.53,27.42,27.5,88300.0,22.5187,22.5433,22.4532,22.5187,88300.0
2006-04-05 15:30:00,27.49,27.6,27.47,27.54,145500.0,22.5105,22.6006,22.4941,22.5514,145500.0
2006-04-06 09:30:00,27.82,28.05,27.76,27.87,204100.0,22.7807,22.9691,22.7316,22.8217,204100.0
2006-04-06 10:00:00,27.86,27.99,27.75,27.75,191500.0,22.8135,22.9199,22.7234,22.7234,191500.0
2006-04-06 10:30:00,27.74,27.79,27.66,27.7,116000.0,22.7152,22.7562,22.6497,22.6825,116000.0
2006-04-06 11:00:00,27.69,27.79,27.6,27.79,72000.0,22.6743,22.7562,22.6006,22.7562,72000.0
2006-04-06 11:30:00,27.78,27.79,27.69,27.72,43500.0,22.748,22.7562,22.6743,22.6988,43500.0
2006-04-06 12:00:00,27.71,27.78,27.63,27.66,74700.0,22.6907,22.748,22.6251,22.6497,74700.0
2006-04-06 12:30:00,27.68,27.78,27.67,27.74,92100.0,22.6661,22.748,22.6579,22.7152,92100.0
2006-04-06 13:00:00,27.73,27.8,27.73,27.8,61600.0,22.707,22.7643,22.707,22.7643,61600.0
2006-04-06 13:30:00,27.78,27.8,27.75,27.78,102200.0,22.748,22.7643,22.7234,22.748,102200.0
2006-04-06 14:00:00,27.79,27.87,27.78,27.86,186700.0,22.7562,22.8217,22.748,22.8135,186700.0
2006-04-06 14:30:00,27.85,27.88,27.75,27.79,123000.0,22.8053,22.8299,22.7234,22.7562,123000.0
2006-04-06 15:00:00,27.79,27.85,27.75,27.83,84400.0,22.7562,22.8053,22.7234,22.7889,84400.0
2006-04-06 15:30:00,27.82,27.91,27.79,27.83,122300.0,22.7807,22.8544,22.7562,22.7889,122300.0
2006-04-07 09:30:00,27.87,27.98,27.87,27.89,75700.0,22.8217,22.9117,22.8217,22.838,75700.0
2006-04-07 10:00:00,27.88,27.92,27.75,27.79,67400.0,22.8299,22.8626,22.7234,22.7562,67400.0
2006-04-07 10:30:00,27.8,27.91,27.78,27.87,63800.0,22.7643,22.8544,22.748,22.8217,63800.0
2006-04-07 11:00:00,27.87,27.91,27.84,27.87,113500.0,22.8217,22.8544,22.7971,22.8217,113500.0
2006-04-07 11:30:00,27.87,27.87,27.6,27.63,84000.0,22.8217,22.8217,22.6006,22.6251,84000.0
2006-04-07 12:00:00,27.63,27.65,27.45,27.57,67100.0,22.6251,22.6415,22.4777,22.576,67100.0
2006-04-07 12:30:00,27.58,27.59,27.46,27.49,30200.0,22.5842,22.5924,22.4859,22.5105,30200.0
2006-04-07 13:00:00,27.46,27.54,27.45,27.54,21500.0,22.4859,22.5514,22.4777,22.5514,21500.0
2006-04-07 13:30:00,27.54,27.57,27.45,27.5,29500.0,22.5514,22.576,22.4777,22.5187,29500.0
2006-04-07 14:00:00,27.49,27.61,27.49,27.55,30700.0,22.5105,22.6088,22.5105,22.5596,30700.0
2006-04-07 14:30:00,27.54,27.63,27.54,27.6,33800.0,22.5514,22.6251,22.5514,22.6006,33800.0
2006-04-07 15:00:00,27.61,27.63,27.48,27.49,31700.0,22.6088,22.6251,22.5023,22.5105,31700.0
2006-04-07 15:30:00,27.49,27.6,27.46,27.5,60300.0,22.5105,22.6006,22.4859,22.5187,60300.0
2006-04-10 09:30:00,27.57,28.2,27.35,28.12,314300.0,22.576,23.0919,22.3959,23.0264,314300.0
2006-04-10 10:00:00,28.11,28.2,27.83,28.0,175100.0,23.0182,23.0919,22.7889,22.9281,175100.0
2006-04-10 10:30:00,28.0,28.0,27.81,27.81,289700.0,22.9281,22.9281,22.7725,22.7725,289700.0
2006-04-10 11:00:00,27.8,27.86,27.8,27.85,59700.0,22.7643,22.8135,22.7643,22.8053,59700.0
2006-04-10 11:30:00,27.85,27.93,27.83,27.92,60900.0,22.8053,22.8708,22.7889,22.8626,60900.0
2006-04-10 12:00:00,27.92,27.97,27.87,27.95,42200.0,22.8626,22.9036,22.8217,22.8872,42200.0
2006-04-10 12:30:00,27.95,27.96,27.85,27.88,31400.0,22.8872,22.8954,22.8053,22.8299,31400.0
2006-04-10 13:00:00,27.85,27.94,27.85,27.89,283200.0,22.8053,22.879,22.8053,22.838,283200.0
2006-04-10 13:30:00,27.88,27.89,27.8,27.85,53800.0,22.8299,22.838,22.7643,22.8053,53800.0
2006-04-10 14:00:00,27.83,27.88,27.78,27.78,111400.0,22.7889,22.8299,22.748,22.748,111400.0
2006-04-10 14:30:00,27.79,27.83,27.75,27.8,87100.0,22.7562,22.7889,22.7234,22.7643,87100.0
2006-04-10 15:00:00,27.8,27.85,27.8,27.82,109400.0,22.7643,22.8053,22.7643,22.7807,109400.0
2006-04-10 15:30:00,27.81,27.91,27.81,27.91,193900.0,22.7725,22.8544,22.7725,22.8544,193900.0
2006-04-11 09:30:00,28.05,28.2,27.7,27.78,111600.0,22.9691,23.0919,22.6825,22.748,111600.0
2006-04-11 10:00:00,27.78,27.94,27.76,27.86,221300.0,22.748,22.879,22.7316,22.8135,221300.0
2006-04-11 10:30:00,27.86,27.87,27.55,27.61,127800.0,22.8135,22.8217,22.5596,22.6088,127800.0
2006-04-11 11:00:00,27.61,27.69,27.59,27.65,82000.0,22.6088,22.6743,22.5924,22.6415,82000.0
2006-04-11 11:30:00,27.64,27.66,27.4,27.47,96900.0,22.6333,22.6497,22.4368,22.4941,96900.0
2006-04-11 12:00:00,27.45,27.46,27.33,27.34,70700.0,22.4777,22.4859,22.3795,22.3877,70700.0
2006-04-11 12:30:00,27.35,27.41,27.33,27.35,48100.0,22.3959,22.445,22.3795,22.3959,48100.0
2006-04-11 13:00:00,27.33,27.41,27.32,27.35,88700.0,22.3795,22.445,22.3713,22.3959,88700.0
2006-04-11 13:30:00,27.34,27.34,27.1,27.12,99100.0,22.3877,22.3877,22.1911,22.2075,99100.0
2006-04-11 14:00:00,27.13,27.15,27.01,27.03,108700.0,22.2157,22.2321,22.1174,22.1338,108700.0
2006-04-11 14:30:00,27.02,27.07,26.92,26.93,115100.0,22.1256,22.1666,22.0437,22.0519,115100.0
2006-04-11 15:00:00,26.93,26.93,26.68,26.69,159100.0,22.0519,22.0519,21.8472,21.8554,159100.0
2006-04-11 15:30:00,26.68,26.74,26.61,26.73,209800.0,21.8472,21.8964,21.7899,21.8882,209800.0
2006-04-12 09:30:00,26.55,26.78,26.38,26.46,83700.0,21.7408,21.9291,21.6016,21.6671,83700.0
2006-04-12 10:00:00,26.46,26.56,26.4,26.48,68600.0,21.6671,21.749,21.6179,21.6835,68600.0
2006-04-12 10:30:00,26.52,26.53,26.38,26.53,69500.0,21.7162,21.7244,21.6016,21.7244,69500.0
2006-04-12 11:00:00,26.53,26.69,26.53,26.53,55200.0,21.7244,21.8554,21.7244,21.7244,55200.0
2006-04-12 11:30:00,26.52,26.53,26.34,26.35,61400.0,21.7162,21.7244,21.5688,21.577,61400.0
2006-04-12 12:00:00,26.36,26.4,26.31,26.39,82500.0,21.5852,21.6179,21.5442,21.6098,82500.0
2006-04-12 12:30:00,26.39,26.48,26.36,26.4,42800.0,21.6098,21.6835,21.5852,21.6179,42800.0
2006-04-12 13:00:00,26.4,26.41,26.37,26.39,47100.0,21.6179,21.6261,21.5934,21.6098,47100.0
2006-04-12 13:30:00,26.39,26.42,26.31,26.36,36700.0,21.6098,21.6343,21.5442,21.5852,36700.0
2006-04-12 14:00:00,26.37,26.43,26.35,26.42,66600.0,21.5934,21.6425,21.577,21.6343,66600.0
2006-04-12 14:30:00,26.42,26.48,26.39,26.41,61400.0,21.6343,21.6835,21.6098,21.6261,61400.0
2006-04-12 15:00:00,26.39,26.51,26.38,26.49,61400.0,21.6098,21.708,21.6016,21.6916,61400.0
2006-04-12 15:30:00,26.49,26.58,26.47,26.57,103600.0,21.6916,21.7653,21.6753,21.7571,103600.0
2006-04-13 09:30:00,26.41,26.57,25.67,26.1,98200.0,21.6261,21.7571,21.0202,21.3723,98200.0
2006-04-13 10:00:00,26.09,26.33,26.03,26.29,51100.0,21.3641,21.5606,21.315,21.5279,51100.0
2006-04-13 10:30:00,26.3,26.62,26.29,26.61,41500.0,21.5361,21.7981,21.5279,21.7899,41500.0
2006-04-13 11:00:00,26.6,26.77,26.58,26.69,61100.0,21.7817,21.9209,21.7653,21.8554,61100.0
2006-04-13 11:30:00,26.69,26.7,26.53,26.67,27800.0,21.8554,21.8636,21.7244,21.839,27800.0
2006-04-13 12:00:00,26.67,26.74,26.54,26.54,32700.0,21.839,21.8964,21.7326,21.7326,32700.0
2006-04-13 12:30:00,26.55,26.55,26.39,26.42,42200.0,21.7408,21.7408,21.6098,21.6343,42200.0
2006-04-13 13:00:00,26.42,26.54,26.34,26.54,43300.0,21.6343,21.7326,21.5688,21.7326,43300.0
2006-04-13 13:30:00,26.53,26.67,26.51,26.64,34200.0,21.7244,21.839,21.708,21.8145,34200.0
2006-04-13 14:00:00,26.65,26.65,26.49,26.52,28600.0,21.8227,21.8227,21.6916,21.7162,28600.0
2006-04-13 14:30:00,26.52,26.53,26.45,26.51,27600.0,21.7162,21.7244,21.6589,21.708,27600.0
2006-04-13 15:00:00,26.5,26.59,26.48,26.52,45300.0,21.6998,21.7735,21.6835,21.7162,45300.0
2006-04-13 15:30:00,26.5,26.54,26.45,26.51,64800.0,21.6998,21.7326,21.6589,21.708,64800.0
2006-04-17 09:30:00,26.27,26.8,26.27,26.48,73800.0,21.5115,21.9455,21.5115,21.6835,73800.0
2006-04-17 10:00:00,26.47,26.55,26.43,26.52,52400.0,21.6753,21.7408,21.6425,21.7162,52400.0
2006-04-17 10:30:00,26.51,26.52,26.33,26.34,39000.0,21.708,21.7162,21.5606,21.5688,39000.0
2006-04-17 11:00:00,26.34,26.43,26.3,26.39,71700.0,21.5688,21.6425,21.5361,21.6098,71700.0
2006-04-17 11:30:00,26.38,26.4,26.32,26.32,36700.0,21.6016,21.6179,21.5524,21.5524,36700.0
2006-04-17 12:00:00,26.32,26.35,26.3,26.34,55800.0,21.5524,21.577,21.5361,21.5688,55800.0
2006-04-17 12:30:00,26.32,26.35,26.26,26.3,58800.0,21.5524,21.577,21.5033,21.5361,58800.0
2006-04-17 13:00:00,26.3,26.34,26.27,26.28,41600.0,21.5361,21.5688,21.5115,21.5197,41600.0
2006-04-17 13:30:00,26.29,26.32,26.05,26.1,73600.0,21.5279,21.5524,21.3313,21.3723,73600.0
2006-04-17 14:00:00,26.1,26.18,26.06,26.18,86900.0,21.3723,21.4378,21.3395,21.4378,86900.0
2006-04-17 14:30:00,26.16,26.23,26.15,26.15,70600.0,21.4214,21.4787,21.4132,21.4132,70600.0
2006-04-17 15:00:00,26.15,26.15,26.07,26.09,84600.0,21.4132,21.4132,21.3477,21.3641,84600.0
2006-04-17 15:30:00,26.1,26.15,26.07,26.15,135100.0,21.3723,21.4132,21.3477,21.4132,135100.0
2006-04-18 09:30:00,26.2,26.59,26.2,26.58,188700.0,21.4542,21.7735,21.4542,21.7653,188700.0
2006-04-18 10:00:00,26.59,26.81,26.59,26.75,148100.0,21.7735,21.9537,21.7735,21.9045,148100.0
2006-04-18 10:30:00,26.75,26.95,26.73,26.93,205300.0,21.9045,22.0683,21.8882,22.0519,205300.0
2006-04-18 11:00:00,26.93,27.17,26.91,27.16,67100.0,22.0519,22.2485,22.0356,22.2403,67100.0
2006-04-18 11:30:00,27.16,27.19,26.99,27.19,60800.0,22.2403,22.2648,22.1011,22.2648,60800.0
2006-04-18 12:00:00,27.19,27.25,27.1,27.13,208900.0,22.2648,22.314,22.1911,22.2157,208900.0
2006-04-18 12:30:00,27.13,27.17,27.05,27.16,54200.0,22.2157,22.2485,22.1502,22.2403,54200.0
2006-04-18 13:00:00,27.2,27.26,27.14,27.15,68900.0,22.273,22.3222,22.2239,22.2321,68900.0
2006-04-18 13:30:00,27.17,27.23,27.1,27.14,62200.0,22.2485,22.2976,22.1911,22.2239,62200.0
2006-04-18 14:00:00,27.14,27.3,27.08,27.28,140500.0,22.2239,22.3549,22.1748,22.3385,140500.0
2006-04-18 14:30:00,27.28,27.36,27.16,27.17,134800.0,22.3385,22.404,22.2403,22.2485,134800.0
2006-04-18 15:00:00,27.18,27.36,27.18,27.35,122100.0,22.2567,22.404,22.2567,22.3959,122100.0
2006-04-18 15:30:00,27.35,27.45,27.24,27.29,193500.0,22.3959,22.4777,22.3058,22.3467,193500.0
2006-04-19 09:30:00,27.45,27.85,27.4,27.55,117100.0,22.4777,22.8053,22.4368,22.5596,117100.0
2006-04-19 10:00:00,27.54,27.56,27.28,27.43,81600.0,22.5514,22.5678,22.3385,22.4614,81600.0
2006-04-19 10:30:00,27.46,27.46,27.25,27.31,95000.0,22.4859,22.4859,22.314,22.3631,95000.0
2006-04-19 11:00:00,27.31,27.47,27.3,27.36,54100.0,22.3631,22.4941,22.3549,22.404,54100.0
2006-04-19 11:30:00,27.37,27.5,27.36,27.42,68400.0,22.4122,22.5187,22.404,22.4532,68400.0
2006-04-19 12:00:00,27.42,27.52,27.42,27.49,64900.0,22.4532,22.5351,22.4532,22.5105,64900.0
2006-04-19 12:30:00,27.49,27.49,27.33,27.4,152000.0,22.5105,22.5105,22.3795,22.4368,152000.0
2006-04-19 13:00:00,27.38,27.43,27.3,27.32,57700.0,22.4204,22.4614,22.3549,22.3713,57700.0
2006-04-19 13:30:00,27.33,27.38,27.26,27.31,45900.0,22.3795,22.4204,22.3222,22.3631,45900.0
2006-04-19 14:00:00,27.32,27.35,27.2,27.33,72000.0,22.3713,22.3959,22.273,22.3795,72000.0
2006-04-19 14:30:00,27.31,27.45,27.3,27.45,61700.0,22.3631,22.4777,22.3549,22.4777,61700.0
2006-04-19 15:00:00,27.43,27.48,27.34,27.34,73800.0,22.4614,22.5023,22.3877,22.3877,73800.0
2006-04-19 15:30:00,27.34,27.37,27.27,27.32,119800.0,22.3877,22.4122,22.3304,22.3713,119800.0
2006-04-20 09:30:00,27.0,27.24,26.84,27.24,93800.0,22.1093,22.3058,21.9782,22.3058,93800.0
2006-04-20 10:00:00,27.24,27.47,27.19,27.4,67000.0,22.3058,22.4941,22.2648,22.4368,67000.0
2006-04-20 10:30:00,27.4,27.4,26.92,26.98,80700.0,22.4368,22.4368,22.0437,22.0929,80700.0
2006-04-20 11:00:00,26.98,26.99,26.77,26.84,93900.0,22.0929,22.1011,21.9209,21.9782,93900.0
2006-04-20 11:30:00,26.84,26.93,26.77,26.79,48000.0,21.9782,22.0519,21.9209,21.9373,48000.0
2006-04-20 12:00:00,26.79,26.94,26.77,26.88,68300.0,21.9373,22.0601,21.9209,22.011,68300.0
2006-04-20 12:30:00,26.88,27.01,26.87,27.01,34600.0,22.011,22.1174,22.0028,22.1174,34600.0
2006-04-20 13:00:00,27.01,27.04,26.84,26.89,36300.0,22.1174,22.142,21.9782,22.0192,36300.0
2006-04-20 13:30:00,26.89,26.99,26.87,26.95,41500.0,22.0192,22.1011,22.0028,22.0683,41500.0
2006-04-20 14:00:00,26.94,27.05,26.92,27.05,54100.0,22.0601,22.1502,22.0437,22.1502,54100.0
2006-04-20 14:30:00,27.06,27.09,27.0,27.07,57900.0,22.1584,22.183,22.1093,22.1666,57900.0
2006-04-20 15:00:00,27.08,27.1,26.95,27.0,130200.0,22.1748,22.1911,22.0683,22.1093,130200.0
2006-04-20 15:30:00,27.02,27.08,26.94,26.98,161500.0,22.1256,22.1748,22.0601,22.0929,161500.0
2006-04-21 09:30:00,27.0,27.0,26.86,26.94,112100.0,22.1093,22.1093,21.9946,22.0601,112100.0
2006-04-21 10:00:00,26.94,26.99,26.92,26.96,47900.0,22.0601,22.1011,22.0437,22.0765,47900.0
2006-04-21 10:30:00,26.94,27.01,26.88,26.93,50500.0,22.0601,22.1174,22.011,22.0519,50500.0
2006-04-21 11:00:00,26.94,26.99,26.91,26.97,39200.0,22.0601,22.1011,22.0356,22.0847,39200.0
2006-04-21 11:30:00,26.95,26.97,26.89,26.93,28100.0,22.0683,22.0847,22.0192,22.0519,28100.0
2006-04-21 12:00:00,26.93,27.0,26.9,27.0,28000.0,22.0519,22.1093,22.0274,22.1093,28000.0
2006-04-21 12:30:00,27.0,27.0,26.94,26.96,60600.0,22.1093,22.1093,22.0601,22.0765,60600.0
2006-04-21 13:00:00,26.95,26.98,26.9,26.91,29900.0,22.0683,22.0929,22.0274,22.0356,29900.0
2006-04-21 13:30:00,26.91,26.95,26.9,26.94,35400.0,22.0356,22.0683,22.0274,22.0601,35400.0
2006-04-21 14:00:00,26.94,26.94,26.77,26.78,51600.0,22.0601,22.0601,21.9209,21.9291,51600.0
2006-04-21 14:30:00,26.77,26.86,26.74,26.82,77200.0,21.9209,21.9946,21.8964,21.9619,77200.0
2006-04-21 15:00:00,26.82,26.82,26.7,26.7,57200.0,21.9619,21.9619,21.8636,21.8636,57200.0
2006-04-21 15:30:00,26.72,26.93,26.72,26.93,78000.0,21.88,22.0519,21.88,22.0519,78000.0
2006-04-24 09:30:00,26.77,26.86,26.5,26.55,70000.0,21.9209,21.9946,21.6998,21.7408,70000.0
2006-04-24 10:00:00,26.57,26.86,26.54,26.74,50200.0,21.7571,21.9946,21.7326,21.8964,50200.0
2006-04-24 10:30:00,26.74,26.87,26.63,26.67,37700.0,21.8964,22.0028,21.8063,21.839,37700.0
2006-04-24 11:00:00,26.67,26.77,26.57,26.6,69200.0,21.839,21.9209,21.7571,21.7817,69200.0
2006-04-24 11:30:00,26.58,26.76,26.57,26.76,40600.0,21.7653,21.9127,21.7571,21.9127,40600.0
2006-04-24 12:00:00,26.78,26.78,26.68,26.71,27600.0,21.9291,21.9291,21.8472,21.8718,27600.0
2006-04-24 12:30:00,26.71,26.84,26.68,26.81,32400.0,21.8718,21.9782,21.8472,21.9537,32400.0
2006-04-24 13:00:00,26.82,26.82,26.62,26.64,44000.0,21.9619,21.9619,21.7981,21.8145,44000.0
2006-04-24 13:30:00,26.64,26.79,26.62,26.79,43000.0,21.8145,21.9373,21.7981,21.9373,43000.0
2006-04-24 14:00:00,26.78,26.8,26.67,26.71,40500.0,21.9291,21.9455,21.839,21.8718,40500.0
2006-04-24 14:30:00,26.71,26.75,26.66,26.7,57000.0,21.8718,21.9045,21.8308,21.8636,57000.0
2006-04-24 15:00:00,26.7,26.74,26.6,26.67,79600.0,21.8636,21.8964,21.7817,21.839,79600.0
2006-04-24 15:30:00,26.67,26.83,26.66,26.8,91900.0,21.839,21.9701,21.8308,21.9455,91900.0
2006-04-25 09:30:00,26.75,27.2,26.55,26.91,103300.0,21.9045,22.273,21.7408,22.0356,103300.0
2006-04-25 10:00:00,26.91,26.92,26.58,26.72,66500.0,22.0356,22.0437,21.7653,21.88,66500.0
2006-04-25 10:30:00,26.73,26.78,26.5,26.5,57200.0,21.8882,21.9291,21.6998,21.6998,57200.0
2006-04-25 11:00:00,26.5,26.68,26.36,26.67,56200.0,21.6998,21.8472,21.5852,21.839,56200.0
2006-04-25 11:30:00,26.66,26.66,26.37,26.49,65000.0,21.8308,21.8308,21.5934,21.6916,65000.0
2006-04-25 12:00:00,26.47,26.59,26.4,26.4,60300.0,21.6753,21.7735,21.6179,21.6179,60300.0
2006-04-25 12:30:00,26.4,26.48,26.27,26.4,64500.0,21.6179,21.6835,21.5115,21.6179,64500.0
2006-04-25 13:00:00,26.4,26.51,26.27,26.51,83400.0,21.6179,21.708,21.5115,21.708,83400.0
2006-04-25 13:30:00,26.5,26.5,26.16,26.31,57800.0,21.6998,21.6998,21.4214,21.5442,57800.0
2006-04-25 14:00:00,26.29,26.38,26.18,26.23,64600.0,21.5279,21.6016,21.4378,21.4787,64600.0
2006-04-25 14:30:00,26.23,26.48,26.23,26.33,68400.0,21.4787,21.6835,21.4787,21.5606,68400.0
2006-04-25 15:00:00,26.33,26.52,26.31,26.45,79500.0,21.5606,21.7162,21.5442,21.6589,79500.0
2006-04-25 15:30:00,26.44,26.62,26.39,26.51,121900.0,21.6507,21.7981,21.6098,21.708,121900.0
2006-04-26 09:30:00,28.1,28.77,27.6,28.63,714800.0,23.01,23.5586,22.6006,23.444,714800.0
2006-04-26 10:00:00,28.63,28.63,27.7,27.78,413700.0,23.444,23.444,22.6825,22.748,413700.0
2006-04-26 10:30:00,27.76,27.87,27.4,27.77,401400.0,22.7316,22.8217,22.4368,22.7398,401400.0
2006-04-26 11:00:00,27.77,27.91,27.5,27.75,127100.0,22.7398,22.8544,22.5187,22.7234,127100.0
2006-04-26 11:30:00,27.75,27.99,27.75,27.87,150000.0,22.7234,22.9199,22.7234,22.8217,150000.0
2006-04-26 12:00:00,27.87,28.05,27.78,27.9,180300.0,22.8217,22.9691,22.748,22.8462,180300.0
2006-04-26 12:30:00,27.89,27.94,27.76,27.79,45300.0,22.838,22.879,22.7316,22.7562,45300.0
2006-04-26 13:00:00,27.79,27.95,27.73,27.9,146400.0,22.7562,22.8872,22.707,22.8462,146400.0
2006-04-26 13:30:00,27.9,28.1,27.85,28.1,123300.0,22.8462,23.01,22.8053,23.01,123300.0
2006-04-26 14:00:00,28.1,28.16,27.94,28.16,126900.0,23.01,23.0591,22.879,23.0591,126900.0
2006-04-26 14:30:00,28.18,28.39,28.16,28.37,111200.0,23.0755,23.2475,23.0591,23.2311,111200.0
2006-04-26 15:00:00,28.37,28.44,28.12,28.12,304100.0,23.2311,23.2884,23.0264,23.0264,304100.0
2006-04-26 15:30:00,28.1,28.24,27.88,28.1,306600.0,23.01,23.1246,22.8299,23.01,306600.0
2006-04-27 09:30:00,28.1,28.14,27.7,27.82,108400.0,23.01,23.0428,22.6825,22.7807,108400.0
2006-04-27 10:00:00,27.81,28.14,27.8,27.95,94900.0,22.7725,23.0428,22.7643,22.8872,94900.0
2006-04-27 10:30:00,27.95,28.03,27.66,27.96,99600.0,22.8872,22.9527,22.6497,22.8954,99600.0
2006-04-27 11:00:00,27.95,28.24,27.94,28.1,62400.0,22.8872,23.1246,22.879,23.01,62400.0
2006-04-27 11:30:00,28.09,28.21,28.0,28.04,72100.0,23.0018,23.1001,22.9281,22.9609,72100.0
2006-04-27 12:00:00,28.06,28.22,28.0,28.06,49900.0,22.9773,23.1083,22.9281,22.9773,49900.0
2006-04-27 12:30:00,28.05,28.06,28.0,28.06,62800.0,22.9691,22.9773,22.9281,22.9773,62800.0
2006-04-27 13:00:00,28.04,28.11,28.0,28.06,94800.0,22.9609,23.0182,22.9281,22.9773,94800.0
2006-04-27 13:30:00,28.08,28.15,28.05,28.12,77300.0,22.9936,23.0509,22.9691,23.0264,77300.0
2006-04-27 14:00:00,28.13,28.18,28.05,28.1,100700.0,23.0346,23.0755,22.9691,23.01,100700.0
2006-04-27 14:30:00,28.1,28.2,28.01,28.09,87400.0,23.01,23.0919,22.9363,23.0018,87400.0
2006-04-27 15:00:00,28.09,28.25,28.08,28.12,125400.0,23.0018,23.1328,22.9936,23.0264,125400.0
2006-04-27 15:30:00,28.12,28.14,28.0,28.09,178400.0,23.0264,23.0428,22.9281,23.0018,178400.0
2006-04-28 09:30:00,28.2,28.21,27.81,27.81,66200.0,23.0919,23.1001,22.7725,22.7725,66200.0
2006-04-28 10:00:00,27.8,28.14,27.8,28.01,116000.0,22.7643,23.0428,22.7643,22.9363,116000.0
2006-04-28 10:30:00,28.02,28.02,27.57,27.62,112400.0,22.9445,22.9445,22.576,22.617,112400.0
2006-04-28 11:00:00,27.62,27.86,27.56,27.67,129400.0,22.617,22.8135,22.5678,22.6579,129400.0
2006-04-28 11:30:00,27.67,27.88,27.61,27.63,50400.0,22.6579,22.8299,22.6088,22.6251,50400.0
2006-04-28 12:00:00,27.64,27.65,27.5,27.52,69400.0,22.6333,22.6415,22.5187,22.5351,69400.0
2006-04-28 12:30:00,27.51,27.63,27.51,27.61,119100.0,22.5269,22.6251,22.5269,22.6088,119100.0
2006-04-28 13:00:00,27.61,27.73,27.57,27.66,128700.0,22.6088,22.707,22.576,22.6497,128700.0
2006-04-28 13:30:00,27.65,27.71,27.58,27.67,99600.0,22.6415,22.6907,22.5842,22.6579,99600.0
2006-04-28 14:00:00,27.67,27.69,27.53,27.57,95600.0,22.6579,22.6743,22.5433,22.576,95600.0
2006-04-28 14:30:00,27.57,27.64,27.51,27.57,90800.0,22.576,22.6333,22.5269,22.576,90800.0
2006-04-28 15:00:00,27.57,27.68,27.56,27.62,107000.0,22.576,22.6661,22.5678,22.617,107000.0
2006-04-28 15:30:00,27.62,27.62,27.5,27.56,236700.0,22.617,22.617,22.5187,22.5678,236700.0
2006-05-01 09:30:00,27.89,28.19,27.78,27.9,138600.0,22.838,23.0837,22.748,22.8462,138600.0
2006-05-01 10:00:00,27.87,28.22,27.78,28.22,174000.0,22.8217,23.1083,22.748,23.1083,174000.0
2006-05-01 10:30:00,28.23,28.26,28.2,28.23,114200.0,23.1165,23.141,23.0919,23.1165,114200.0
2006-05-01 11:00:00,28.25,28.32,28.13,28.18,86100.0,23.1328,23.1902,23.0346,23.0755,86100.0
2006-05-01 11:30:00,28.19,28.24,28.15,28.19,57000.0,23.0837,23.1246,23.0509,23.0837,57000.0
2006-05-01 12:00:00,28.17,28.24,28.16,28.21,51800.0,23.0673,23.1246,23.0591,23.1001,51800.0
2006-05-01 12:30:00,28.21,28.27,28.2,28.27,74100.0,23.1001,23.1492,23.0919,23.1492,74100.0
2006-05-01 13:00:00,28.28,28.3,28.19,28.24,88500.0,23.1574,23.1738,23.0837,23.1246,88500.0
2006-05-01 13:30:00,28.25,28.3,28.2,28.29,109700.0,23.1328,23.1738,23.0919,23.1656,109700.0
2006-05-01 14:00:00,28.28,28.38,28.28,28.31,202500.0,23.1574,23.2393,23.1574,23.182,202500.0
2006-05-01 14:30:00,28.31,28.37,28.3,28.36,94200.0,23.182,23.2311,23.1738,23.2229,94200.0
2006-05-01 15:00:00,28.35,28.5,28.35,28.47,205800.0,23.2147,23.3376,23.2147,23.313,205800.0
2006-05-01 15:30:00,28.47,28.48,28.18,28.2,292500.0,23.313,23.3212,23.0755,23.0919,292500.0
2006-05-02 09:30:00,28.17,28.3,28.02,28.1,98500.0,23.0673,23.1738,22.9445,23.01,98500.0
2006-05-02 10:00:00,28.09,28.14,27.88,28.1,113300.0,23.0018,23.0428,22.8299,23.01,113300.0
2006-05-02 10:30:00,28.15,28.18,28.02,28.07,64500.0,23.0509,23.0755,22.9445,22.9854,64500.0
2006-05-02 11:00:00,28.05,28.11,27.97,28.11,44700.0,22.9691,23.0182,22.9036,23.0182,44700.0
2006-05-02 11:30:00,28.11,28.18,28.1,28.17,34600.0,23.0182,23.0755,23.01,23.0673,34600.0
2006-05-02 12:00:00,28.18,28.18,28.08,28.09,40900.0,23.0755,23.0755,22.9936,23.0018,40900.0
2006-05-02 12:30:00,28.09,28.18,28.09,28.1,46800.0,23.0018,23.0755,23.0018,23.01,46800.0
2006-05-02 13:00:00,28.11,28.14,28.0,28.14,59400.0,23.0182,23.0428,22.9281,23.0428,59400.0
2006-05-02 13:30:00,28.14,28.15,28.07,28.11,76300.0,23.0428,23.0509,22.9854,23.0182,76300.0
2006-05-02 14:00:00,28.11,28.26,28.11,28.2,102000.0,23.0182,23.141,23.0182,23.0919,102000.0
2006-05-02 14:30:00,28.2,28.2,28.07,28.12,65500.0,23.0919,23.0919,22.9854,23.0264,65500.0
2006-05-02 15:00:00,28.1,28.12,28.03,28.05,161100.0,23.01,23.0264,22.9527,22.9691,161100.0
2006-05-02 15:30:00,28.05,28.16,28.05,28.14,181800.0,22.9691,23.0591,22.9691,23.0428,181800.0
2006-05-03 09:30:00,28.4,28.45,28.18,28.22,130000.0,23.2557,23.2966,23.0755,23.1083,130000.0
2006-05-03 10:00:00,28.22,28.32,28.2,28.23,100300.0,23.1083,23.1902,23.0919,23.1165,100300.0
2006-05-03 10:30:00,28.23,28.25,28.07,28.09,77000.0,23.1165,23.1328,22.9854,23.0018,77000.0
2006-05-03 11:00:00,28.1,28.17,28.08,28.14,104700.0,23.01,23.0673,22.9936,23.0428,104700.0
2006-05-03 11:30:00,28.15,28.19,28.1,28.15,36600.0,23.0509,23.0837,23.01,23.0509,36600.0
2006-05-03 12:00:00,28.15,28.21,28.1,28.16,49100.0,23.0509,23.1001,23.01,23.0591,49100.0
2006-05-03 12:30:00,28.15,28.29,28.12,28.2,72500.0,23.0509,23.1656,23.0264,23.0919,72500.0
2006-05-03 13:00:00,28.2,28.2,28.11,28.17,61300.0,23.0919,23.0919,23.0182,23.0673,61300.0
2006-05-03 13:30:00,28.17,28.28,28.17,28.25,101500.0,23.0673,23.1574,23.0673,23.1328,101500.0
2006-05-03 14:00:00,28.23,28.28,28.17,28.2,116000.0,23.1165,23.1574,23.0673,23.0919,116000.0
2006-05-03 14:30:00,28.2,28.24,28.18,28.2,88700.0,23.0919,23.1246,23.0755,23.0919,88700.0
2006-05-03 15:00:00,28.2,28.29,28.2,28.28,72500.0,23.0919,23.1656,23.0919,23.1574,72500.0
2006-05-03 15:30:00,28.28,28.36,28.15,28.16,167600.0,23.1574,23.2229,23.0509,23.0591,167600.0
2006-05-04 09:30:00,28.15,28.46,28.13,28.26,98500.0,23.0509,23.3048,23.0346,23.141,98500.0
2006-05-04 10:00:00,28.28,28.38,28.27,28.34,64300.0,23.1574,23.2393,23.1492,23.2065,64300.0
2006-05-04 10:30:00,28.35,28.35,28.25,28.25,45400.0,23.2147,23.2147,23.1328,23.1328,45400.0
2006-05-04 11:00:00,28.25,28.28,28.14,28.19,51300.0,23.1328,23.1574,23.0428,23.0837,51300.0
2006-05-04 11:30:00,28.18,28.27,28.15,28.2,45500.0,23.0755,23.1492,23.0509,23.0919,45500.0
2006-05-04 12:00:00,28.22,28.22,28.08,28.08,35000.0,23.1083,23.1083,22.9936,22.9936,35000.0
2006-05-04 12:30:00,28.08,28.15,28.03,28.08,58800.0,22.9936,23.0509,22.9527,22.9936,58800.0
2006-05-04 13:00:00,28.08,28.14,28.06,28.11,38700.0,22.9936,23.0428,22.9773,23.0182,38700.0
2006-05-04 13:30:00,28.09,28.23,28.09,28.21,61400.0,23.0018,23.1165,23.0018,23.1001,61400.0
2006-05-04 14:00:00,28.21,28.23,28.17,28.22,68900.0,23.1001,23.1165,23.0673,23.1083,68900.0
2006-05-04 14:30:00,28.21,28.28,28.17,28.19,48300.0,23.1001,23.1574,23.0673,23.0837,48300.0
2006-05-04 15:00:00,28.19,28.25,28.17,28.2,73100.0,23.0837,23.1328,23.0673,23.0919,73100.0
2006-05-04 15:30:00,28.19,28.2,28.07,28.09,134400.0,23.0837,23.0919,22.9854,23.0018,134400.0
2006-05-05 09:30:00,28.25,28.44,28.25,28.39,126600.0,23.1328,23.2884,23.1328,23.2475,126600.0
2006-05-05 10:00:00,28.39,28.45,28.34,28.4,68500.0,23.2475,23.2966,23.2065,23.2557,68500.0
2006-05-05 10:30:00,28.39,28.45,28.34,28.44,52600.0,23.2475,23.2966,23.2065,23.2884,52600.0
2006-05-05 11:00:00,28.45,28.5,28.4,28.5,25700.0,23.2966,23.3376,23.2557,23.3376,25700.0
2006-05-05 11:30:00,28.5,28.64,28.5,28.6,70900.0,23.3376,23.4522,23.3376,23.4194,70900.0
2006-05-05 12:00:00,28.61,28.61,28.51,28.53,70700.0,23.4276,23.4276,23.3457,23.3621,70700.0
2006-05-05 12:30:00,28.54,28.6,28.53,28.56,47400.0,23.3703,23.4194,23.3621,23.3867,47400.0
2006-05-05 13:00:00,28.56,28.6,28.53,28.57,44400.0,23.3867,23.4194,23.3621,23.3949,44400.0
2006-05-05 13:30:00,28.58,28.65,28.57,28.59,55100.0,23.4031,23.4604,23.3949,23.4112,55100.0
2006-05-05 14:00:00,28.6,28.69,28.56,28.68,53500.0,23.4194,23.4931,23.3867,23.4849,53500.0
2006-05-05 14:30:00,28.66,28.77,28.64,28.7,62400.0,23.4686,23.5586,23.4522,23.5013,62400.0
2006-05-05 15:00:00,28.71,28.74,28.58,28.58,63900.0,23.5095,23.5341,23.4031,23.4031,63900.0
2006-05-05 15:30:00,28.59,28.61,28.51,28.58,120400.0,23.4112,23.4276,23.3457,23.4031,120400.0
2006-05-08 09:30:00,28.63,28.8,28.61,28.69,74700.0,23.444,23.5832,23.4276,23.4931,74700.0
2006-05-08 10:00:00,28.72,28.83,28.69,28.73,55900.0,23.5177,23.6078,23.4931,23.5259,55900.0
2006-05-08 10:30:00,28.73,28.75,28.57,28.57,38200.0,23.5259,23.5423,23.3949,23.3949,38200.0
2006-05-08 11:00:00,28.57,28.68,28.53,28.55,49900.0,23.3949,23.4849,23.3621,23.3785,49900.0
2006-05-08 11:30:00,28.57,28.59,28.52,28.53,23300.0,23.3949,23.4112,23.3539,23.3621,23300.0
2006-05-08 12:00:00,28.53,28.54,28.47,28.47,35500.0,23.3621,23.3703,23.313,23.313,35500.0
2006-05-08 12:30:00,28.46,28.58,28.44,28.57,37300.0,23.3048,23.4031,23.2884,23.3949,37300.0
2006-05-08 13:00:00,28.57,28.61,28.55,28.55,26300.0,23.3949,23.4276,23.3785,23.3785,26300.0
2006-05-08 13:30:00,28.55,28.62,28.55,28.61,31500.0,23.3785,23.4358,23.3785,23.4276,31500.0
2006-05-08 14:00:00,28.61,28.61,28.5,28.51,59100.0,23.4276,23.4276,23.3376,23.3457,59100.0
2006-05-08 14:30:00,28.51,28.59,28.49,28.59,52300.0,23.3457,23.4112,23.3294,23.4112,52300.0
2006-05-08 15:00:00,28.59,28.61,28.52,28.57,97000.0,23.4112,23.4276,23.3539,23.3949,97000.0
2006-05-08 15:30:00,28.56,28.63,28.56,28.57,101600.0,23.3867,23.444,23.3867,23.3949,101600.0
2006-05-09 09:30:00,28.64,28.69,28.35,28.38,67700.0,23.4522,23.4931,23.2147,23.2393,67700.0
2006-05-09 10:00:00,28.39,28.6,28.39,28.56,108900.0,23.2475,23.4194,23.2475,23.3867,108900.0
2006-05-09 10:30:00,28.57,28.64,28.5,28.62,57400.0,23.3949,23.4522,23.3376,23.4358,57400.0
2006-05-09 11:00:00,28.6,28.63,28.53,28.53,27700.0,23.4194,23.444,23.3621,23.3621,27700.0
2006-05-09 11:30:00,28.53,28.59,28.5,28.51,25100.0,23.3621,23.4112,23.3376,23.3457,25100.0
2006-05-09 12:00:00,28.51,28.56,28.47,28.48,78400.0,23.3457,23.3867,23.313,23.3212,78400.0
2006-05-09 12:30:00,28.5,28.66,28.5,28.59,94400.0,23.3376,23.4686,23.3376,23.4112,94400.0
2006-05-09 13:00:00,28.59,28.65,28.54,28.55,21000.0,23.4112,23.4604,23.3703,23.3785,21000.0
2006-05-09 13:30:00,28.54,28.56,28.45,28.48,23600.0,23.3703,23.3867,23.2966,23.3212,23600.0
2006-05-09 14:00:00,28.47,28.48,28.42,28.42,36000.0,23.313,23.3212,23.272,23.272,36000.0
2006-05-09 14:30:00,28.44,28.5,28.42,28.46,34600.0,23.2884,23.3376,23.272,23.3048,34600.0
2006-05-09 15:00:00,28.45,28.48,28.43,28.43,31600.0,23.2966,23.3212,23.2802,23.2802,31600.0
2006-05-09 15:30:00,28.43,28.57,28.41,28.54,68500.0,23.2802,23.3949,23.2639,23.3703,68500.0
2006-05-10 09:30:00,28.52,28.58,28.44,28.55,65700.0,23.3539,23.4031,23.2884,23.3785,65700.0
2006-05-10 10:00:00,28.52,28.53,28.46,28.51,38400.0,23.3539,23.3621,23.3048,23.3457,38400.0
2006-05-10 10:30:00,28.51,28.53,28.48,28.49,41700.0,23.3457,23.3621,23.3212,23.3294,41700.0
2006-05-10 11:00:00,28.48,28.5,28.43,28.43,67600.0,23.3212,23.3376,23.2802,23.2802,67600.0
2006-05-10 11:30:00,28.43,28.46,28.39,28.41,47900.0,23.2802,23.3048,23.2475,23.2639,47900.0
2006-05-10 12:00:00,28.41,28.43,28.32,28.38,70500.0,23.2639,23.2802,23.1902,23.2393,70500.0
2006-05-10 12:30:00,28.37,28.44,28.37,28.44,32100.0,23.2311,23.2884,23.2311,23.2884,32100.0
2006-05-10 13:00:00,28.44,28.51,28.43,28.48,55000.0,23.2884,23.3457,23.2802,23.3212,55000.0
2006-05-10 13:30:00,28.5,28.54,28.5,28.54,45600.0,23.3376,23.3703,23.3376,23.3703,45600.0
2006-05-10 14:00:00,28.54,28.54,28.37,28.43,75600.0,23.3703,23.3703,23.2311,23.2802,75600.0
2006-05-10 14:30:00,28.45,28.71,28.42,28.7,134600.0,23.2966,23.5095,23.272,23.5013,134600.0
2006-05-10 15:00:00,28.68,28.7,28.47,28.47,60900.0,23.4849,23.5013,23.313,23.313,60900.0
2006-05-10 15:30:00,28.46,28.66,28.44,28.61,107000.0,23.3048,23.4686,23.2884,23.4276,107000.0
2006-05-11 09:30:00,28.65,28.7,28.35,28.45,42700.0,23.4604,23.5013,23.2147,23.2966,42700.0
2006-05-11 10:00:00,28.45,28.49,28.41,28.48,30800.0,23.2966,23.3294,23.2639,23.3212,30800.0
2006-05-11 10:30:00,28.49,28.6,28.42,28.42,67300.0,23.3294,23.4194,23.272,23.272,67300.0
2006-05-11 11:00:00,28.42,28.48,28.25,28.26,51600.0,23.272,23.3212,23.1328,23.141,51600.0
2006-05-11 11:30:00,28.26,28.34,28.15,28.16,39100.0,23.141,23.2065,23.0509,23.0591,39100.0
2006-05-11 12:00:00,28.15,28.17,28.1,28.17,45600.0,23.0509,23.0673,23.01,23.0673,45600.0
2006-05-11 12:30:00,28.15,28.21,28.14,28.18,32100.0,23.0509,23.1001,23.0428,23.0755,32100.0
2006-05-11 13:00:00,28.18,28.19,28.06,28.06,67800.0,23.0755,23.0837,22.9773,22.9773,67800.0
2006-05-11 13:30:00,28.06,28.07,27.83,27.89,79600.0,22.9773,22.9854,22.7889,22.838,79600.0
2006-05-11 14:00:00,27.89,27.97,27.87,27.94,47300.0,22.838,22.9036,22.8217,22.879,47300.0
2006-05-11 14:30:00,27.92,27.92,27.72,27.72,107500.0,22.8626,22.8626,22.6988,22.6988,107500.0
2006-05-11 15:00:00,27.72,27.75,27.47,27.5,137400.0,22.6988,22.7234,22.4941,22.5187,137400.0
2006-05-11 15:30:00,27.49,27.7,27.41,27.65,184600.0,22.5105,22.6825,22.445,22.6415,184600.0
2006-05-12 09:30:00,27.63,27.79,27.16,27.38,72900.0,22.6251,22.7562,22.2403,22.4204,72900.0
2006-05-12 10:00:00,27.36,27.47,27.29,27.31,38900.0,22.404,22.4941,22.3467,22.3631,38900.0
2006-05-12 10:30:00,27.32,27.34,27.27,27.3,95900.0,22.3713,22.3877,22.3304,22.3549,95900.0
2006-05-12 11:00:00,27.31,27.34,27.17,27.17,48100.0,22.3631,22.3877,22.2485,22.2485,48100.0
2006-05-12 11:30:00,27.15,27.18,26.91,26.97,54900.0,22.2321,22.2567,22.0356,22.0847,54900.0
2006-05-12 12:00:00,26.96,27.08,26.95,27.0,45700.0,22.0765,22.1748,22.0683,22.1093,45700.0
2006-05-12 12:30:00,27.0,27.01,26.93,26.93,47400.0,22.1093,22.1174,22.0519,22.0519,47400.0
2006-05-12 13:00:00,26.93,27.0,26.9,26.98,61600.0,22.0519,22.1093,22.0274,22.0929,61600.0
2006-05-12 13:30:00,26.97,27.0,26.88,26.94,27000.0,22.0847,22.1093,22.011,22.0601,27000.0
2006-05-12 14:00:00,26.94,27.03,26.92,27.0,68800.0,22.0601,22.1338,22.0437,22.1093,68800.0
2006-05-12 14:30:00,27.01,27.02,26.85,26.85,42700.0,22.1174,22.1256,21.9864,21.9864,42700.0
2006-05-12 15:00:00,26.85,26.89,26.78,26.84,75500.0,21.9864,22.0192,21.9291,21.9782,75500.0
2006-05-12 15:30:00,26.84,26.97,26.8,26.89,139200.0,21.9782,22.0847,21.9455,22.0192,139200.0
2006-05-15 09:30:00,26.54,26.67,26.42,26.6,76700.0,21.8547,21.9617,21.7559,21.9041,76700.0
2006-05-15 10:00:00,26.63,26.8,26.55,26.57,95000.0,21.9288,22.0688,21.8629,21.8794,95000.0
2006-05-15 10:30:00,26.57,26.78,26.53,26.62,92100.0,21.8794,22.0523,21.8464,21.9206,92100.0
2006-05-15 11:00:00,26.61,26.73,26.44,26.57,56600.0,21.9123,22.0111,21.7723,21.8794,56600.0
2006-05-15 11:30:00,26.57,26.63,26.49,26.54,68200.0,21.8794,21.9288,21.8135,21.8547,68200.0
2006-05-15 12:00:00,26.52,26.56,26.5,26.56,29100.0,21.8382,21.8711,21.8217,21.8711,29100.0
2006-05-15 12:30:00,26.57,26.59,26.52,26.54,33400.0,21.8794,21.8958,21.8382,21.8547,33400.0
2006-05-15 13:00:00,26.55,26.57,26.35,26.36,82300.0,21.8629,21.8794,21.6982,21.7065,82300.0
2006-05-15 13:30:00,26.36,26.43,26.3,26.42,82300.0,21.7065,21.7641,21.657,21.7559,82300.0
2006-05-15 14:00:00,26.45,26.53,26.42,26.51,61200.0,21.7806,21.8464,21.7559,21.83,61200.0
2006-05-15 14:30:00,26.51,26.58,26.42,26.42,71400.0,21.83,21.8876,21.7559,21.7559,71400.0
2006-05-15 15:00:00,26.42,26.64,26.41,26.52,70300.0,21.7559,21.937,21.7476,21.8382,70300.0
2006-05-15 15:30:00,26.53,26.67,26.51,26.67,89400.0,21.8464,21.9617,21.83,21.9617,89400.0
2006-05-16 09:30:00,26.67,26.76,26.37,26.54,48400.0,21.9617,22.0358,21.7147,21.8547,48400.0
2006-05-16 10:00:00,26.53,26.55,26.36,26.36,42900.0,21.8464,21.8629,21.7065,21.7065,42900.0
2006-05-16 10:30:00,26.38,26.45,26.32,26.39,25400.0,21.7229,21.7806,21.6735,21.7312,25400.0
2006-05-16 11:00:00,26.38,26.38,26.3,26.34,41300.0,21.7229,21.7229,21.657,21.69,41300.0
2006-05-16 11:30:00,26.32,26.33,26.04,26.12,53800.0,21.6735,21.6817,21.4429,21.5088,53800.0
2006-05-16 12:00:00,26.12,26.17,26.1,26.15,26800.0,21.5088,21.55,21.4924,21.5335,26800.0
2006-05-16 12:30:00,26.16,26.35,26.16,26.3,76000.0,21.5418,21.6982,21.5418,21.657,76000.0
2006-05-16 13:00:00,26.3,26.32,26.28,26.3,67200.0,21.657,21.6735,21.6406,21.657,67200.0
2006-05-16 13:30:00,26.31,26.31,26.01,26.12,74700.0,21.6653,21.6653,21.4182,21.5088,74700.0
2006-05-16 14:00:00,26.11,26.17,26.1,26.14,57500.0,21.5006,21.55,21.4924,21.5253,57500.0
2006-05-16 14:30:00,26.14,26.18,26.08,26.09,73900.0,21.5253,21.5582,21.4759,21.4841,73900.0
2006-05-16 15:00:00,26.1,26.16,26.08,26.09,62300.0,21.4924,21.5418,21.4759,21.4841,62300.0
2006-05-16 15:30:00,26.08,26.26,26.06,26.14,278100.0,21.4759,21.6241,21.4594,21.5253,278100.0
2006-05-17 09:30:00,25.97,26.12,25.75,25.82,86200.0,21.3853,21.5088,21.2041,21.2618,86200.0
2006-05-17 10:00:00,25.87,25.9,25.36,25.52,122900.0,21.303,21.3277,20.883,21.0147,122900.0
2006-05-17 10:30:00,25.52,25.58,25.38,25.41,121600.0,21.0147,21.0642,20.8995,20.9242,121600.0
2006-05-17 11:00:00,25.41,25.41,25.14,25.16,159700.0,20.9242,20.9242,20.7018,20.7183,159700.0
2006-05-17 11:30:00,25.13,25.3,25.11,25.27,135300.0,20.6936,20.8336,20.6771,20.8089,135300.0
2006-05-17 12:00:00,25.28,25.5,25.28,25.44,53700.0,20.8171,20.9983,20.8171,20.9489,53700.0
2006-05-17 12:30:00,25.44,25.54,25.31,25.34,79800.0,20.9489,21.0312,20.8418,20.8665,79800.0
2006-05-17 13:00:00,25.34,25.43,25.26,25.26,72800.0,20.8665,20.9406,20.8006,20.8006,72800.0
2006-05-17 13:30:00,25.26,25.44,25.21,25.43,45300.0,20.8006,20.9489,20.7595,20.9406,45300.0
2006-05-17 14:00:00,25.44,25.44,25.21,25.29,57500.0,20.9489,20.9489,20.7595,20.8253,57500.0
2006-05-17 14:30:00,25.29,25.29,25.11,25.17,92700.0,20.8253,20.8253,20.6771,20.7265,92700.0
2006-05-17 15:00:00,25.18,25.2,25.09,25.17,151100.0,20.7348,20.7512,20.6607,20.7265,151100.0
2006-05-17 15:30:00,25.17,25.51,25.16,25.28,168300.0,20.7265,21.0065,20.7183,20.8171,168300.0
2006-05-18 09:30:00,25.4,25.66,25.35,25.55,57000.0,20.9159,21.13,20.8748,21.0394,57000.0
2006-05-18 10:00:00,25.56,25.56,25.38,25.46,63400.0,21.0477,21.0477,20.8995,20.9653,63400.0
2006-05-18 10:30:00,25.46,25.5,25.34,25.37,52900.0,20.9653,20.9983,20.8665,20.8912,52900.0
2006-05-18 11:00:00,25.38,25.38,25.28,25.36,73500.0,20.8995,20.8995,20.8171,20.883,73500.0
2006-05-18 11:30:00,25.37,25.41,25.21,25.24,80500.0,20.8912,20.9242,20.7595,20.7842,80500.0
2006-05-18 12:00:00,25.23,25.43,25.22,25.32,55400.0,20.7759,20.9406,20.7677,20.8501,55400.0
2006-05-18 12:30:00,25.31,25.36,25.26,25.31,51000.0,20.8418,20.883,20.8006,20.8418,51000.0
2006-05-18 13:00:00,25.29,25.29,25.19,25.26,28800.0,20.8253,20.8253,20.743,20.8006,28800.0
2006-05-18 13:30:00,25.25,25.27,25.15,25.18,36900.0,20.7924,20.8089,20.7101,20.7348,36900.0
2006-05-18 14:00:00,25.18,25.18,25.04,25.09,76000.0,20.7348,20.7348,20.6195,20.6607,76000.0
2006-05-18 14:30:00,25.09,25.2,25.09,25.11,61800.0,20.6607,20.7512,20.6607,20.6771,61800.0
2006-05-18 15:00:00,25.11,25.14,24.87,24.87,129700.0,20.6771,20.7018,20.4795,20.4795,129700.0
2006-05-18 15:30:00,24.88,24.9,24.7,24.79,294000.0,20.4877,20.5042,20.3395,20.4136,294000.0
2006-05-19 09:30:00,24.84,24.87,24.67,24.84,119100.0,20.4548,20.4795,20.3148,20.4548,119100.0
2006-05-19 10:00:00,24.83,24.87,24.68,24.68,45300.0,20.4466,20.4795,20.323,20.323,45300.0
2006-05-19 10:30:00,24.68,24.83,24.68,24.77,71000.0,20.323,20.4466,20.323,20.3971,71000.0
2006-05-19 11:00:00,24.77,24.78,24.55,24.65,119200.0,20.3971,20.4054,20.216,20.2983,119200.0
2006-05-19 11:30:00,24.66,24.66,24.29,24.42,140300.0,20.3066,20.3066,20.0019,20.1089,140300.0
2006-05-19 12:00:00,24.43,24.61,24.4,24.5,58400.0,20.1172,20.2654,20.0925,20.1748,58400.0
2006-05-19 12:30:00,24.53,24.83,24.51,24.78,55200.0,20.1995,20.4466,20.183,20.4054,55200.0
2006-05-19 13:00:00,24.78,25.06,24.78,25.06,73300.0,20.4054,20.636,20.4054,20.636,73300.0
2006-05-19 13:30:00,25.05,25.18,24.96,25.14,46800.0,20.6277,20.7348,20.5536,20.7018,46800.0
2006-05-19 14:00:00,25.15,25.17,25.05,25.1,61100.0,20.7101,20.7265,20.6277,20.6689,61100.0
2006-05-19 14:30:00,25.1,25.1,24.76,24.76,55600.0,20.6689,20.6689,20.3889,20.3889,55600.0
2006-05-19 15:00:00,24.76,24.8,24.57,24.66,107300.0,20.3889,20.4219,20.2325,20.3066,107300.0
2006-05-19 15:30:00,24.66,24.88,24.61,24.75,175400.0,20.3066,20.4877,20.2654,20.3807,175400.0
2006-05-22 09:30:00,24.75,24.75,24.23,24.27,97700.0,20.3807,20.3807,19.9525,19.9854,97700.0
2006-05-22 10:00:00,24.27,24.43,24.25,24.41,178800.0,19.9854,20.1172,19.9689,20.1007,178800.0
2006-05-22 10:30:00,24.41,24.57,24.4,24.5,96200.0,20.1007,20.2325,20.0925,20.1748,96200.0
2006-05-22 11:00:00,24.48,24.5,24.13,24.26,126300.0,20.1583,20.1748,19.8701,19.9772,126300.0
2006-05-22 11:30:00,24.26,24.39,24.04,24.18,133300.0,19.9772,20.0842,19.796,19.9113,133300.0
2006-05-22 12:00:00,24.16,24.46,24.16,24.45,91400.0,19.8948,20.1419,19.8948,20.1336,91400.0
2006-05-22 12:30:00,24.44,24.73,24.44,24.58,101200.0,20.1254,20.3642,20.1254,20.2407,101200.0
2006-05-22 13:00:00,24.56,24.59,24.38,24.43,106900.0,20.2242,20.2489,20.076,20.1172,106900.0
2006-05-22 13:30:00,24.44,24.5,24.43,24.48,87100.0,20.1254,20.1748,20.1172,20.1583,87100.0
2006-05-22 14:00:00,24.47,24.56,24.38,24.47,118700.0,20.1501,20.2242,20.076,20.1501,118700.0
2006-05-22 14:30:00,24.47,24.55,24.4,24.54,72800.0,20.1501,20.216,20.0925,20.2078,72800.0
2006-05-22 15:00:00,24.53,24.83,24.51,24.78,120900.0,20.1995,20.4466,20.183,20.4054,120900.0
2006-05-22 15:30:00,24.79,24.95,24.79,24.82,275100.0,20.4136,20.5454,20.4136,20.4383,275100.0
2006-05-23 09:30:00,25.1,25.39,25.0,25.0,97900.0,20.6689,20.9077,20.5865,20.5865,97900.0
2006-05-23 10:00:00,25.01,25.29,24.98,25.27,120600.0,20.5948,20.8253,20.5701,20.8089,120600.0
2006-05-23 10:30:00,25.26,25.27,25.13,25.14,44700.0,20.8006,20.8089,20.6936,20.7018,44700.0
2006-05-23 11:00:00,25.15,25.15,24.96,24.99,61900.0,20.7101,20.7101,20.5536,20.5783,61900.0
2006-05-23 11:30:00,24.99,25.03,24.91,24.92,49400.0,20.5783,20.6112,20.5124,20.5207,49400.0
2006-05-23 12:00:00,24.91,24.93,24.81,24.81,54000.0,20.5124,20.5289,20.4301,20.4301,54000.0
2006-05-23 12:30:00,24.81,24.94,24.81,24.83,43200.0,20.4301,20.5371,20.4301,20.4466,43200.0
2006-05-23 13:00:00,24.83,24.87,24.8,24.86,47600.0,20.4466,20.4795,20.4219,20.4713,47600.0
2006-05-23 13:30:00,24.87,24.95,24.86,24.88,40600.0,20.4795,20.5454,20.4713,20.4877,40600.0
2006-05-23 14:00:00,24.87,24.9,24.84,24.87,43000.0,20.4795,20.5042,20.4548,20.4795,43000.0
2006-05-23 14:30:00,24.87,24.96,24.76,24.78,57500.0,20.4795,20.5536,20.3889,20.4054,57500.0
2006-05-23 15:00:00,24.78,24.84,24.71,24.77,79800.0,20.4054,20.4548,20.3477,20.3971,79800.0
2006-05-23 15:30:00,24.76,24.76,24.57,24.61,114400.0,20.3889,20.3889,20.2325,20.2654,114400.0
2006-05-24 09:30:00,24.36,24.36,24.0,24.12,200500.0,20.0595,20.0595,19.7631,19.8619,200500.0
2006-05-24 10:00:00,24.12,24.27,24.07,24.07,309500.0,19.8619,19.9854,19.8207,19.8207,309500.0
2006-05-24 10:30:00,24.07,24.23,24.07,24.09,149900.0,19.8207,19.9525,19.8207,19.8372,149900.0
2006-05-24 11:00:00,24.1,24.19,24.06,24.09,96200.0,19.8454,19.9195,19.8125,19.8372,96200.0
2006-05-24 11:30:00,24.1,24.12,24.0,24.01,128800.0,19.8454,19.8619,19.7631,19.7713,128800.0
2006-05-24 12:00:00,24.0,24.04,23.9,23.93,77500.0,19.7631,19.796,19.6807,19.7054,77500.0
2006-05-24 12:30:00,23.92,23.94,23.76,23.85,123500.0,19.6972,19.7137,19.5655,19.6396,123500.0
2006-05-24 13:00:00,23.86,23.91,23.79,23.8,101800.0,19.6478,19.689,19.5902,19.5984,101800.0
2006-05-24 13:30:00,23.81,23.86,23.68,23.74,168800.0,19.6066,19.6478,19.4996,19.549,168800.0
2006-05-24 14:00:00,23.75,23.99,23.75,23.9,154000.0,19.5572,19.7548,19.5572,19.6807,154000.0
2006-05-24 14:30:00,23.89,24.11,23.88,24.11,151700.0,19.6725,19.8537,19.6643,19.8537,151700.0
2006-05-24 15:00:00,24.12,24.31,24.0,24.01,169800.0,19.8619,20.0184,19.7631,19.7713,169800.0
2006-05-24 15:30:00,24.02,24.27,24.01,24.19,289000.0,19.7796,19.9854,19.7713,19.9195,289000.0
2006-05-25 09:30:00,24.3,24.73,24.28,24.61,68000.0,20.0101,20.3642,19.9937,20.2654,68000.0
2006-05-25 10:00:00,24.63,24.69,24.36,24.41,73500.0,20.2819,20.3313,20.0595,20.1007,73500.0
2006-05-25 10:30:00,24.45,24.49,24.43,24.47,90700.0,20.1336,20.1666,20.1172,20.1501,90700.0
2006-05-25 11:00:00,24.47,24.48,24.38,24.4,72000.0,20.1501,20.1583,20.076,20.0925,72000.0
2006-05-25 11:30:00,24.41,24.63,24.41,24.63,88400.0,20.1007,20.2819,20.1007,20.2819,88400.0
2006-05-25 12:00:00,24.63,24.63,24.47,24.49,45300.0,20.2819,20.2819,20.1501,20.1666,45300.0
2006-05-25 12:30:00,24.48,24.48,24.38,24.44,52000.0,20.1583,20.1583,20.076,20.1254,52000.0
2006-05-25 13:00:00,24.44,24.47,24.41,24.44,80500.0,20.1254,20.1501,20.1007,20.1254,80500.0
2006-05-25 13:30:00,24.44,24.54,24.43,24.45,119800.0,20.1254,20.2078,20.1172,20.1336,119800.0
2006-05-25 14:00:00,24.45,24.58,24.44,24.54,160600.0,20.1336,20.2407,20.1254,20.2078,160600.0
2006-05-25 14:30:00,24.54,24.62,24.54,24.61,75100.0,20.2078,20.2736,20.2078,20.2654,75100.0
2006-05-25 15:00:00,24.6,24.65,24.57,24.57,151300.0,20.2572,20.2983,20.2325,20.2325,151300.0
2006-05-25 15:30:00,24.6,24.62,24.49,24.58,176000.0,20.2572,20.2736,20.1666,20.2407,176000.0
2006-05-26 09:30:00,24.85,24.89,24.71,24.73,69200.0,20.463,20.496,20.3477,20.3642,69200.0
2006-05-26 10:00:00,24.73,24.94,24.73,24.82,74200.0,20.3642,20.5371,20.3642,20.4383,74200.0
2006-05-26 10:30:00,24.82,24.85,24.7,24.72,86900.0,20.4383,20.463,20.3395,20.356,86900.0
2006-05-26 11:00:00,24.74,24.9,24.73,24.79,71900.0,20.3724,20.5042,20.3642,20.4136,71900.0
2006-05-26 11:30:00,24.79,24.93,24.77,24.82,86600.0,20.4136,20.5289,20.3971,20.4383,86600.0
2006-05-26 12:00:00,24.82,24.84,24.73,24.76,118800.0,20.4383,20.4548,20.3642,20.3889,118800.0
2006-05-26 12:30:00,24.74,24.87,24.74,24.8,92800.0,20.3724,20.4795,20.3724,20.4219,92800.0
2006-05-26 13:00:00,24.8,24.88,24.8,24.88,89500.0,20.4219,20.4877,20.4219,20.4877,89500.0
2006-05-26 13:30:00,24.86,24.93,24.86,24.9,28200.0,20.4713,20.5289,20.4713,20.5042,28200.0
2006-05-26 14:00:00,24.89,25.06,24.89,25.03,43200.0,20.496,20.636,20.496,20.6112,43200.0
2006-05-26 14:30:00,25.03,25.07,25.0,25.03,35500.0,20.6112,20.6442,20.5865,20.6112,35500.0
2006-05-26 15:00:00,25.02,25.05,24.98,25.02,66400.0,20.603,20.6277,20.5701,20.603,66400.0
2006-05-26 15:30:00,25.02,25.02,24.9,24.92,209700.0,20.603,20.603,20.5042,20.5207,209700.0
2006-05-30 09:30:00,24.8,24.8,24.5,24.7,71400.0,20.4219,20.4219,20.1748,20.3395,71400.0
2006-05-30 10:00:00,24.7,24.74,24.6,24.62,166100.0,20.3395,20.3724,20.2572,20.2736,166100.0
2006-05-30 10:30:00,24.63,24.68,24.56,24.6,71700.0,20.2819,20.323,20.2242,20.2572,71700.0
2006-05-30 11:00:00,24.6,24.65,24.5,24.58,73300.0,20.2572,20.2983,20.1748,20.2407,73300.0
2006-05-30 11:30:00,24.57,24.71,24.57,24.7,34200.0,20.2325,20.3477,20.2325,20.3395,34200.0
2006-05-30 12:00:00,24.7,24.7,24.64,24.69,24700.0,20.3395,20.3395,20.2901,20.3313,24700.0
2006-05-30 12:30:00,24.68,24.69,24.58,24.6,117600.0,20.323,20.3313,20.2407,20.2572,117600.0
2006-05-30 13:00:00,24.61,24.61,24.45,24.45,36400.0,20.2654,20.2654,20.1336,20.1336,36400.0
2006-05-30 13:30:00,24.46,24.53,24.44,24.49,28800.0,20.1419,20.1995,20.1254,20.1666,28800.0
2006-05-30 14:00:00,24.49,24.57,24.48,24.56,33100.0,20.1666,20.2325,20.1583,20.2242,33100.0
2006-05-30 14:30:00,24.55,24.63,24.52,24.54,51300.0,20.216,20.2819,20.1913,20.2078,51300.0
2006-05-30 15:00:00,24.55,24.57,24.45,24.48,109600.0,20.216,20.2325,20.1336,20.1583,109600.0
2006-05-30 15:30:00,24.47,24.59,24.45,24.53,163200.0,20.1501,20.2489,20.1336,20.1995,163200.0
2006-05-31 09:30:00,24.51,25.01,24.51,24.74,127100.0,20.183,20.5948,20.183,20.3724,127100.0
2006-05-31 10:00:00,24.76,24.76,24.65,24.65,81900.0,20.3889,20.3889,20.2983,20.2983,81900.0
2006-05-31 10:30:00,24.64,24.71,24.61,24.71,168200.0,20.2901,20.3477,20.2654,20.3477,168200.0
2006-05-31 11:00:00,24.71,24.72,24.58,24.63,97200.0,20.3477,20.356,20.2407,20.2819,97200.0
2006-05-31 11:30:00,24.63,24.64,24.46,24.46,67500.0,20.2819,20.2901,20.1419,20.1419,67500.0
2006-05-31 12:00:00,24.47,24.47,24.34,24.39,113500.0,20.1501,20.1501,20.0431,20.0842,113500.0
2006-05-31 12:30:00,24.39,24.44,24.32,24.38,91400.0,20.0842,20.1254,20.0266,20.076,91400.0
2006-05-31 13:00:00,24.38,24.46,24.37,24.41,66300.0,20.076,20.1419,20.0678,20.1007,66300.0
2006-05-31 13:30:00,24.4,24.42,24.28,24.32,102600.0,20.0925,20.1089,19.9937,20.0266,102600.0
2006-05-31 14:00:00,24.32,24.37,24.14,24.25,176900.0,20.0266,20.0678,19.8784,19.9689,176900.0
2006-05-31 14:30:00,24.25,24.37,24.24,24.24,139200.0,19.9689,20.0678,19.9607,19.9607,139200.0
2006-05-31 15:00:00,24.24,24.26,24.09,24.16,213600.0,19.9607,19.9772,19.8372,19.8948,213600.0
2006-05-31 15:30:00,24.17,24.29,24.12,24.28,331800.0,19.9031,20.0019,19.8619,19.9937,331800.0
2006-06-01 09:30:00,24.05,24.12,23.84,23.95,296000.0,19.8043,19.8619,19.6313,19.7219,296000.0
2006-06-01 10:00:00,23.95,24.12,23.9,24.1,313500.0,19.7219,19.8619,19.6807,19.8454,313500.0
2006-06-01 10:30:00,24.09,24.28,24.05,24.18,121900.0,19.8372,19.9937,19.8043,19.9113,121900.0
2006-06-01 11:00:00,24.18,24.35,24.17,24.26,134900.0,19.9113,20.0513,19.9031,19.9772,134900.0
2006-06-01 11:30:00,24.28,24.32,24.22,24.23,160300.0,19.9937,20.0266,19.9442,19.9525,160300.0
2006-06-01 12:00:00,24.22,24.27,24.17,24.25,180000.0,19.9442,19.9854,19.9031,19.9689,180000.0
2006-06-01 12:30:00,24.25,24.34,24.21,24.32,48800.0,19.9689,20.0431,19.936,20.0266,48800.0
2006-06-01 13:00:00,24.31,24.34,24.27,24.33,71800.0,20.0184,20.0431,19.9854,20.0348,71800.0
2006-06-01 13:30:00,24.34,24.48,24.34,24.47,53200.0,20.0431,20.1583,20.0431,20.1501,53200.0
2006-06-01 14:00:00,24.48,24.59,24.46,24.57,108000.0,20.1583,20.2489,20.1419,20.2325,108000.0
2006-06-01 14:30:00,24.56,24.67,24.56,24.65,80000.0,20.2242,20.3148,20.2242,20.2983,80000.0
2006-06-01 15:00:00,24.66,24.78,24.64,24.78,137300.0,20.3066,20.4054,20.2901,20.4054,137300.0
2006-06-01 15:30:00,24.78,24.81,24.68,24.71,308400.0,20.4054,20.4301,20.323,20.3477,308400.0
2006-06-02 09:30:00,24.92,25.12,24.3,24.52,134900.0,20.5207,20.6854,20.0101,20.1913,134900.0
2006-06-02 10:00:00,24.41,24.72,24.41,24.71,96000.0,20.1007,20.356,20.1007,20.3477,96000.0
2006-06-02 10:30:00,24.71,24.75,24.62,24.72,96200.0,20.3477,20.3807,20.2736,20.356,96200.0
2006-06-02 11:00:00,24.73,24.75,24.65,24.69,88900.0,20.3642,20.3807,20.2983,20.3313,88900.0
2006-06-02 11:30:00,24.68,24.7,24.49,24.49,93800.0,20.323,20.3395,20.1666,20.1666,93800.0
2006-06-02 12:00:00,24.49,24.64,24.44,24.64,80000.0,20.1666,20.2901,20.1254,20.2901,80000.0
2006-06-02 12:30:00,24.63,24.64,24.58,24.62,42100.0,20.2819,20.2901,20.2407,20.2736,42100.0
2006-06-02 13:00:00,24.62,24.7,24.62,24.67,55900.0,20.2736,20.3395,20.2736,20.3148,55900.0
2006-06-02 13:30:00,24.66,24.73,24.65,24.69,86100.0,20.3066,20.3642,20.2983,20.3313,86100.0
2006-06-02 14:00:00,24.69,24.73,24.65,24.69,69200.0,20.3313,20.3642,20.2983,20.3313,69200.0
2006-06-02 14:30:00,24.69,24.8,24.67,24.7,110200.0,20.3313,20.4219,20.3148,20.3395,110200.0
2006-06-02 15:00:00,24.7,24.77,24.68,24.74,87000.0,20.3395,20.3971,20.323,20.3724,87000.0
2006-06-02 15:30:00,24.74,24.91,24.73,24.84,256300.0,20.3724,20.5124,20.3642,20.4548,256300.0
2006-06-05 09:30:00,24.45,24.56,24.13,24.26,201100.0,20.1336,20.2242,19.8701,19.9772,201100.0
2006-06-05 10:00:00,24.26,24.33,24.07,24.16,283900.0,19.9772,20.0348,19.8207,19.8948,283900.0
2006-06-05 10:30:00,24.18,24.28,24.1,24.24,78700.0,19.9113,19.9937,19.8454,19.9607,78700.0
2006-06-05 11:00:00,24.24,24.31,24.22,24.23,68200.0,19.9607,20.0184,19.9442,19.9525,68200.0
2006-06-05 11:30:00,24.23,24.26,23.97,24.0,135700.0,19.9525,19.9772,19.7384,19.7631,135700.0
2006-06-05 12:00:00,24.0,24.03,23.91,23.94,77000.0,19.7631,19.7878,19.689,19.7137,77000.0
2006-06-05 12:30:00,23.92,24.03,23.91,23.99,88400.0,19.6972,19.7878,19.689,19.7548,88400.0
2006-06-05 13:00:00,23.99,24.0,23.91,23.94,77900.0,19.7548,19.7631,19.689,19.7137,77900.0
2006-06-05 13:30:00,23.94,23.98,23.9,23.98,115100.0,19.7137,19.7466,19.6807,19.7466,115100.0
2006-06-05 14:00:00,23.98,23.99,23.9,23.95,151800.0,19.7466,19.7548,19.6807,19.7219,151800.0
2006-06-05 14:30:00,23.95,23.95,23.85,23.87,165900.0,19.7219,19.7219,19.6396,19.656,165900.0
2006-06-05 15:00:00,23.87,23.88,23.76,23.81,125200.0,19.656,19.6643,19.5655,19.6066,125200.0
2006-06-05 15:30:00,23.81,23.86,23.67,23.76,311500.0,19.6066,19.6478,19.4913,19.5655,311500.0
2006-06-06 09:30:00,23.95,23.95,23.35,23.49,245100.0,19.7219,19.7219,19.2278,19.3431,245100.0
2006-06-06 10:00:00,23.49,23.59,23.28,23.3,276400.0,19.3431,19.4255,19.1702,19.1867,276400.0
2006-06-06 10:30:00,23.31,23.39,23.27,23.28,81700.0,19.1949,19.2608,19.162,19.1702,81700.0
2006-06-06 11:00:00,23.3,23.32,23.08,23.08,85300.0,19.1867,19.2031,19.0055,19.0055,85300.0
2006-06-06 11:30:00,23.08,23.12,22.98,23.06,101200.0,19.0055,19.0384,18.9232,18.989,101200.0
2006-06-06 12:00:00,23.05,23.25,22.96,23.24,200700.0,18.9808,19.1455,18.9067,19.1373,200700.0
2006-06-06 12:30:00,23.23,23.34,23.23,23.33,90300.0,19.129,19.2196,19.129,19.2114,90300.0
2006-06-06 13:00:00,23.33,23.37,23.25,23.35,95700.0,19.2114,19.2443,19.1455,19.2278,95700.0
2006-06-06 13:30:00,23.35,23.41,23.28,23.33,94500.0,19.2278,19.2772,19.1702,19.2114,94500.0
2006-06-06 14:00:00,23.33,23.33,23.17,23.19,131700.0,19.2114,19.2114,19.0796,19.0961,131700.0
2006-06-06 14:30:00,23.21,23.31,23.18,23.24,118200.0,19.1125,19.1949,19.0878,19.1373,118200.0
2006-06-06 15:00:00,23.24,23.32,23.17,23.18,112800.0,19.1373,19.2031,19.0796,19.0878,112800.0
2006-06-06 15:30:00,23.18,23.34,23.13,23.32,280400.0,19.0878,19.2196,19.0467,19.2031,280400.0
2006-06-07 09:30:00,23.26,23.32,22.95,23.04,111500.0,19.1537,19.2031,18.8984,18.9726,111500.0
2006-06-07 10:00:00,23.04,23.11,23.0,23.07,113600.0,18.9726,19.0302,18.9396,18.9973,113600.0
2006-06-07 10:30:00,23.07,23.11,23.01,23.09,77000.0,18.9973,19.0302,18.9479,19.0137,77000.0
2006-06-07 11:00:00,23.09,23.13,23.04,23.05,58800.0,19.0137,19.0467,18.9726,18.9808,58800.0
2006-06-07 11:30:00,23.05,23.15,23.01,23.13,65300.0,18.9808,19.0631,18.9479,19.0467,65300.0
2006-06-07 12:00:00,23.15,23.21,23.09,23.13,46800.0,19.0631,19.1125,19.0137,19.0467,46800.0
2006-06-07 12:30:00,23.12,23.15,23.05,23.07,48500.0,19.0384,19.0631,18.9808,18.9973,48500.0
2006-06-07 13:00:00,23.07,23.1,23.01,23.08,53900.0,18.9973,19.022,18.9479,19.0055,53900.0
2006-06-07 13:30:00,23.08,23.08,22.94,22.98,68200.0,19.0055,19.0055,18.8902,18.9232,68200.0
2006-06-07 14:00:00,22.96,22.99,22.84,22.89,131800.0,18.9067,18.9314,18.8079,18.849,131800.0
2006-06-07 14:30:00,22.9,22.92,22.68,22.7,133700.0,18.8573,18.8737,18.6761,18.6926,133700.0
2006-06-07 15:00:00,22.71,22.78,22.56,22.59,176400.0,18.7008,18.7585,18.5773,18.602,176400.0
2006-06-07 15:30:00,22.59,22.74,22.55,22.65,340500.0,18.602,18.7255,18.5691,18.6514,340500.0
2006-06-08 09:30:00,21.69,22.53,21.69,22.25,274300.0,17.8609,18.5526,17.8609,18.322,274300.0
2006-06-08 10:00:00,22.25,22.26,22.01,22.17,136600.0,18.322,18.3303,18.1244,18.2561,136600.0
2006-06-08 10:30:00,22.2,22.28,22.15,22.26,237300.0,18.2809,18.3467,18.2397,18.3303,237300.0
2006-06-08 11:00:00,22.26,22.35,22.09,22.16,169700.0,18.3303,18.4044,18.1903,18.2479,169700.0
2006-06-08 11:30:00,22.15,22.15,22.0,22.02,232200.0,18.2397,18.2397,18.1162,18.1326,232200.0
2006-06-08 12:00:00,22.01,22.07,21.88,22.07,217300.0,18.1244,18.1738,18.0173,18.1738,217300.0
2006-06-08 12:30:00,22.06,22.27,22.02,22.21,103800.0,18.1656,18.3385,18.1326,18.2891,103800.0
2006-06-08 13:00:00,22.22,22.23,22.0,22.02,79800.0,18.2973,18.3056,18.1162,18.1326,79800.0
2006-06-08 13:30:00,22.03,22.33,22.03,22.31,138100.0,18.1409,18.3879,18.1409,18.3714,138100.0
2006-06-08 14:00:00,22.32,22.35,22.21,22.31,107300.0,18.3797,18.4044,18.2891,18.3714,107300.0
2006-06-08 14:30:00,22.31,22.45,22.28,22.4,118600.0,18.3714,18.4867,18.3467,18.4455,118600.0
2006-06-08 15:00:00,22.4,22.64,22.39,22.58,196300.0,18.4455,18.6432,18.4373,18.5938,196300.0
2006-06-08 15:30:00,22.58,22.75,22.53,22.71,328400.0,18.5938,18.7338,18.5526,18.7008,328400.0
2006-06-09 09:30:00,22.91,23.17,22.86,22.98,305300.0,18.8655,19.0796,18.8243,18.9232,305300.0
2006-06-09 10:00:00,23.0,23.0,22.8,22.92,134800.0,18.9396,18.9396,18.7749,18.8737,134800.0
2006-06-09 10:30:00,22.92,23.0,22.79,22.79,95400.0,18.8737,18.9396,18.7667,18.7667,95400.0
2006-06-09 11:00:00,22.79,22.87,22.74,22.8,68100.0,18.7667,18.8326,18.7255,18.7749,68100.0
2006-06-09 11:30:00,22.8,22.82,22.67,22.76,88500.0,18.7749,18.7914,18.6679,18.742,88500.0
2006-06-09 12:00:00,22.75,22.8,22.72,22.73,74600.0,18.7338,18.7749,18.7091,18.7173,74600.0
2006-06-09 12:30:00,22.73,22.86,22.67,22.71,58400.0,18.7173,18.8243,18.6679,18.7008,58400.0
2006-06-09 13:00:00,22.71,22.73,22.59,22.66,89400.0,18.7008,18.7173,18.602,18.6596,89400.0
2006-06-09 13:30:00,22.65,22.78,22.65,22.77,48400.0,18.6514,18.7585,18.6514,18.7502,48400.0
2006-06-09 14:00:00,22.76,22.79,22.73,22.78,97200.0,18.742,18.7667,18.7173,18.7585,97200.0
2006-06-09 14:30:00,22.8,22.81,22.75,22.79,76000.0,18.7749,18.7832,18.7338,18.7667,76000.0
2006-06-09 15:00:00,22.81,22.81,22.69,22.75,89000.0,18.7832,18.7832,18.6843,18.7338,89000.0
2006-06-09 15:30:00,22.76,22.8,22.66,22.68,206800.0,18.742,18.7749,18.6596,18.6761,206800.0
2006-06-12 09:30:00,22.74,22.93,22.66,22.74,152900.0,18.7255,18.882,18.6596,18.7255,152900.0
2006-06-12 10:00:00,22.74,22.76,22.55,22.68,264700.0,18.7255,18.742,18.5691,18.6761,264700.0
2006-06-12 10:30:00,22.71,22.75,22.57,22.72,221400.0,18.7008,18.7338,18.5855,18.7091,221400.0
2006-06-12 11:00:00,22.73,22.73,22.63,22.7,56700.0,18.7173,18.7173,18.6349,18.6926,56700.0
2006-06-12 11:30:00,22.7,22.84,22.69,22.84,46100.0,18.6926,18.8079,18.6843,18.8079,46100.0
2006-06-12 12:00:00,22.84,22.84,22.77,22.8,87400.0,18.8079,18.8079,18.7502,18.7749,87400.0
2006-06-12 12:30:00,22.8,22.82,22.71,22.77,45900.0,18.7749,18.7914,18.7008,18.7502,45900.0
2006-06-12 13:00:00,22.77,22.77,22.69,22.71,54400.0,18.7502,18.7502,18.6843,18.7008,54400.0
2006-06-12 13:30:00,22.71,22.72,22.66,22.7,126900.0,18.7008,18.7091,18.6596,18.6926,126900.0
2006-06-12 14:00:00,22.7,22.71,22.65,22.68,136000.0,18.6926,18.7008,18.6514,18.6761,136000.0
2006-06-12 14:30:00,22.68,22.7,22.66,22.66,134800.0,18.6761,18.6926,18.6596,18.6596,134800.0
2006-06-12 15:00:00,22.66,22.7,22.61,22.64,149300.0,18.6596,18.6926,18.6185,18.6432,149300.0
2006-06-12 15:30:00,22.64,22.64,22.44,22.46,175300.0,18.6432,18.6432,18.4785,18.495,175300.0
2006-06-13 09:30:00,22.2,22.38,22.19,22.22,168800.0,18.2809,18.4291,18.2726,18.2973,168800.0
2006-06-13 10:00:00,22.21,22.28,22.15,22.27,136000.0,18.2891,18.3467,18.2397,18.3385,136000.0
2006-06-13 10:30:00,22.27,22.27,22.03,22.07,126700.0,18.3385,18.3385,18.1409,18.1738,126700.0
2006-06-13 11:00:00,22.05,22.06,21.89,22.05,243900.0,18.1573,18.1656,18.0256,18.1573,243900.0
2006-06-13 11:30:00,22.05,22.17,22.04,22.17,132800.0,18.1573,18.2561,18.1491,18.2561,132800.0
2006-06-13 12:00:00,22.19,22.33,22.15,22.23,95800.0,18.2726,18.3879,18.2397,18.3056,95800.0
2006-06-13 12:30:00,22.23,22.25,22.03,22.04,112800.0,18.3056,18.322,18.1409,18.1491,112800.0
2006-06-13 13:00:00,22.04,22.05,21.96,21.96,88200.0,18.1491,18.1573,18.0832,18.0832,88200.0
2006-06-13 13:30:00,21.96,22.05,21.89,22.03,90000.0,18.0832,18.1573,18.0256,18.1409,90000.0
2006-06-13 14:00:00,22.02,22.02,21.85,21.91,158800.0,18.1326,18.1326,17.9926,18.042,158800.0
2006-06-13 14:30:00,21.9,21.92,21.6,21.61,245500.0,18.0338,18.0503,17.7868,17.795,245500.0
2006-06-13 15:00:00,21.6,21.7,21.58,21.67,220300.0,17.7868,17.8691,17.7703,17.8444,220300.0
2006-06-13 15:30:00,21.68,21.8,21.64,21.67,332900.0,17.8527,17.9515,17.8197,17.8444,332900.0
2006-06-14 09:30:00,21.65,21.9,21.63,21.89,116900.0,17.8279,18.0338,17.8115,18.0256,116900.0
2006-06-14 10:00:00,21.89,22.02,21.83,21.95,215300.0,18.0256,18.1326,17.9762,18.075,215300.0
2006-06-14 10:30:00,21.95,22.05,21.95,22.02,140500.0,18.075,18.1573,18.075,18.1326,140500.0
2006-06-14 11:00:00,22.02,22.04,21.91,22.02,157300.0,18.1326,18.1491,18.042,18.1326,157300.0
2006-06-14 11:30:00,22.02,22.06,21.93,21.98,98000.0,18.1326,18.1656,18.0585,18.0997,98000.0
2006-06-14 12:00:00,21.99,22.02,21.92,22.0,92600.0,18.1079,18.1326,18.0503,18.1162,92600.0
2006-06-14 12:30:00,21.99,22.02,21.96,22.01,46300.0,18.1079,18.1326,18.0832,18.1244,46300.0
2006-06-14 13:00:00,22.01,22.01,21.81,21.82,111400.0,18.1244,18.1244,17.9597,17.9679,111400.0
2006-06-14 13:30:00,21.82,21.94,21.77,21.94,89600.0,17.9679,18.0668,17.9268,18.0668,89600.0
2006-06-14 14:00:00,21.93,22.05,21.91,21.99,118800.0,18.0585,18.1573,18.042,18.1079,118800.0
2006-06-14 14:30:00,22.0,22.01,21.93,21.98,121800.0,18.1162,18.1244,18.0585,18.0997,121800.0
2006-06-14 15:00:00,21.99,22.03,21.97,22.03,135400.0,18.1079,18.1409,18.0915,18.1409,135400.0
2006-06-14 15:30:00,22.02,22.09,21.99,22.08,190900.0,18.1326,18.1903,18.1079,18.182,190900.0
2006-06-15 09:30:00,22.23,22.65,22.23,22.48,95900.0,18.3056,18.6514,18.3056,18.5114,95900.0
2006-06-15 10:00:00,22.48,22.49,22.33,22.35,68000.0,18.5114,18.5197,18.3879,18.4044,68000.0
2006-06-15 10:30:00,22.35,22.59,22.33,22.51,96200.0,18.4044,18.602,18.3879,18.5361,96200.0
2006-06-15 11:00:00,22.51,22.65,22.51,22.58,60400.0,18.5361,18.6514,18.5361,18.5938,60400.0
2006-06-15 11:30:00,22.58,22.62,22.5,22.61,66000.0,18.5938,18.6267,18.5279,18.6185,66000.0
2006-06-15 12:00:00,22.61,22.61,22.57,22.57,40200.0,18.6185,18.6185,18.5855,18.5855,40200.0
2006-06-15 12:30:00,22.57,22.68,22.57,22.62,63500.0,18.5855,18.6761,18.5855,18.6267,63500.0
2006-06-15 13:00:00,22.63,22.63,22.53,22.53,34800.0,18.6349,18.6349,18.5526,18.5526,34800.0
2006-06-15 13:30:00,22.52,22.54,22.41,22.53,53100.0,18.5444,18.5608,18.4538,18.5526,53100.0
2006-06-15 14:00:00,22.54,22.73,22.54,22.69,53100.0,18.5608,18.7173,18.5608,18.6843,53100.0
2006-06-15 14:30:00,22.69,22.8,22.65,22.71,99300.0,18.6843,18.7749,18.6514,18.7008,99300.0
2006-06-15 15:00:00,22.72,22.72,22.6,22.64,80700.0,18.7091,18.7091,18.6102,18.6432,80700.0
2006-06-15 15:30:00,22.64,22.74,22.62,22.68,145600.0,18.6432,18.7255,18.6267,18.6761,145600.0
2006-06-16 09:30:00,22.25,22.43,22.22,22.43,344900.0,18.322,18.4702,18.2973,18.4702,344900.0
2006-06-16 10:00:00,22.44,22.44,22.11,22.14,102800.0,18.4785,18.4785,18.2067,18.2314,102800.0
2006-06-16 10:30:00,22.12,22.24,22.05,22.1,64900.0,18.215,18.3138,18.1573,18.1985,64900.0
2006-06-16 11:00:00,22.1,22.21,22.02,22.05,44100.0,18.1985,18.2891,18.1326,18.1573,44100.0
2006-06-16 11:30:00,22.06,22.32,22.06,22.28,39000.0,18.1656,18.3797,18.1656,18.3467,39000.0
2006-06-16 12:00:00,22.29,22.38,22.23,22.27,55600.0,18.355,18.4291,18.3056,18.3385,55600.0
2006-06-16 12:30:00,22.27,22.28,22.18,22.26,39700.0,18.3385,18.3467,18.2644,18.3303,39700.0
2006-06-16 13:00:00,22.24,22.27,22.19,22.25,33400.0,18.3138,18.3385,18.2726,18.322,33400.0
2006-06-16 13:30:00,22.25,22.28,22.18,22.26,25900.0,18.322,18.3467,18.2644,18.3303,25900.0
2006-06-16 14:00:00,22.27,22.35,22.23,22.28,34700.0,18.3385,18.4044,18.3056,18.3467,34700.0
2006-06-16 14:30:00,22.26,22.29,22.16,22.22,55000.0,18.3303,18.355,18.2479,18.2973,55000.0
2006-06-16 15:00:00,22.22,22.28,22.19,22.23,92700.0,18.2973,18.3467,18.2726,18.3056,92700.0
2006-06-16 15:30:00,22.22,22.23,22.09,22.12,176300.0,18.2973,18.3056,18.1903,18.215,176300.0
2006-06-19 09:30:00,22.27,22.28,22.02,22.1,62800.0,18.3385,18.3467,18.1326,18.1985,62800.0
2006-06-19 10:00:00,22.09,22.12,21.9,21.9,36100.0,18.1903,18.215,18.0338,18.0338,36100.0
2006-06-19 10:30:00,21.9,22.04,21.8,22.01,37900.0,18.0338,18.1491,17.9515,18.1244,37900.0
2006-06-19 11:00:00,22.01,22.09,21.97,21.98,31500.0,18.1244,18.1903,18.0915,18.0997,31500.0
2006-06-19 11:30:00,21.96,22.01,21.9,21.95,54100.0,18.0832,18.1244,18.0338,18.075,54100.0
2006-06-19 12:00:00,21.95,22.02,21.93,21.97,30900.0,18.075,18.1326,18.0585,18.0915,30900.0
2006-06-19 12:30:00,21.98,21.98,21.93,21.93,17900.0,18.0997,18.0997,18.0585,18.0585,17900.0
2006-06-19 13:00:00,21.93,21.94,21.79,21.82,31000.0,18.0585,18.0668,17.9432,17.9679,31000.0
2006-06-19 13:30:00,21.8,21.86,21.75,21.82,31200.0,17.9515,18.0009,17.9103,17.9679,31200.0
2006-06-19 14:00:00,21.82,21.9,21.81,21.88,46300.0,17.9679,18.0338,17.9597,18.0173,46300.0
2006-06-19 14:30:00,21.88,21.89,21.79,21.79,55800.0,18.0173,18.0256,17.9432,17.9432,55800.0
2006-06-19 15:00:00,21.8,22.0,21.79,21.97,87400.0,17.9515,18.1162,17.9432,18.0915,87400.0
2006-06-19 15:30:00,21.98,21.98,21.8,21.84,103900.0,18.0997,18.0997,17.9515,17.9844,103900.0
2006-06-20 09:30:00,21.77,21.8,21.55,21.59,78100.0,17.9268,17.9515,17.7456,17.7785,78100.0
2006-06-20 10:00:00,21.59,21.61,21.49,21.53,145700.0,17.7785,17.795,17.6962,17.7291,145700.0
2006-06-20 10:30:00,21.53,21.64,21.52,21.59,112000.0,17.7291,17.8197,17.7209,17.7785,112000.0
2006-06-20 11:00:00,21.59,21.65,21.55,21.59,97000.0,17.7785,17.8279,17.7456,17.7785,97000.0
2006-06-20 11:30:00,21.6,21.63,21.51,21.51,83300.0,17.7868,17.8115,17.7127,17.7127,83300.0
2006-06-20 12:00:00,21.52,21.6,21.48,21.59,55400.0,17.7209,17.7868,17.688,17.7785,55400.0
2006-06-20 12:30:00,21.58,21.59,21.47,21.53,89600.0,17.7703,17.7785,17.6797,17.7291,89600.0
2006-06-20 13:00:00,21.53,21.55,21.51,21.51,89800.0,17.7291,17.7456,17.7127,17.7127,89800.0
2006-06-20 13:30:00,21.5,21.51,21.43,21.47,85700.0,17.7044,17.7127,17.6468,17.6797,85700.0
2006-06-20 14:00:00,21.47,21.5,21.43,21.5,60600.0,17.6797,17.7044,17.6468,17.7044,60600.0
2006-06-20 14:30:00,21.5,21.51,21.48,21.5,192900.0,17.7044,17.7127,17.688,17.7044,192900.0
2006-06-20 15:00:00,21.5,21.55,21.49,21.5,122800.0,17.7044,17.7456,17.6962,17.7044,122800.0
2006-06-20 15:30:00,21.5,21.52,21.45,21.48,272300.0,17.7044,17.7209,17.6633,17.688,272300.0
2006-06-21 09:30:00,21.55,21.74,21.45,21.62,84100.0,17.7456,17.9021,17.6633,17.8032,84100.0
2006-06-21 10:00:00,21.63,21.84,21.59,21.63,110800.0,17.8115,17.9844,17.7785,17.8115,110800.0
2006-06-21 10:30:00,21.63,21.74,21.61,21.61,69500.0,17.8115,17.9021,17.795,17.795,69500.0
2006-06-21 11:00:00,21.63,21.69,21.6,21.68,99500.0,17.8115,17.8609,17.7868,17.8527,99500.0
2006-06-21 11:30:00,21.69,21.69,21.59,21.65,123000.0,17.8609,17.8609,17.7785,17.8279,123000.0
2006-06-21 12:00:00,21.63,21.8,21.62,21.71,140100.0,17.8115,17.9515,17.8032,17.8774,140100.0
2006-06-21 12:30:00,21.7,21.82,21.66,21.77,173900.0,17.8691,17.9679,17.8362,17.9268,173900.0
2006-06-21 13:00:00,21.77,21.8,21.65,21.68,497100.0,17.9268,17.9515,17.8279,17.8527,497100.0
2006-06-21 13:30:00,21.68,21.71,21.59,21.67,278100.0,17.8527,17.8774,17.7785,17.8444,278100.0
2006-06-21 14:00:00,21.67,21.68,21.6,21.63,206200.0,17.8444,17.8527,17.7868,17.8115,206200.0
2006-06-21 14:30:00,21.63,21.68,21.61,21.64,237000.0,17.8115,17.8527,17.795,17.8197,237000.0
2006-06-21 15:00:00,21.64,21.7,21.6,21.63,169700.0,17.8197,17.8691,17.7868,17.8115,169700.0
2006-06-21 15:30:00,21.63,21.66,21.59,21.64,187500.0,17.8115,17.8362,17.7785,17.8197,187500.0
2006-06-22 09:30:00,21.57,21.57,21.19,21.29,259100.0,17.7621,17.7621,17.4492,17.5315,259100.0
2006-06-22 10:00:00,21.3,21.31,21.14,21.14,127800.0,17.5397,17.548,17.408,17.408,127800.0
2006-06-22 10:30:00,21.16,21.21,21.11,21.14,198500.0,17.4245,17.4656,17.3833,17.408,198500.0
2006-06-22 11:00:00,21.12,21.23,21.06,21.2,308500.0,17.3915,17.4821,17.3421,17.4574,308500.0
2006-06-22 11:30:00,21.2,21.31,21.19,21.3,118400.0,17.4574,17.548,17.4492,17.5397,118400.0
2006-06-22 12:00:00,21.31,21.52,21.3,21.4,54700.0,17.548,17.7209,17.5397,17.6221,54700.0
2006-06-22 12:30:00,21.4,21.44,21.32,21.44,112800.0,17.6221,17.655,17.5562,17.655,112800.0
2006-06-22 13:00:00,21.42,21.49,21.4,21.44,100700.0,17.6386,17.6962,17.6221,17.655,100700.0
2006-06-22 13:30:00,21.44,21.45,21.3,21.35,95400.0,17.655,17.6633,17.5397,17.5809,95400.0
2006-06-22 14:00:00,21.35,21.36,21.16,21.23,139400.0,17.5809,17.5891,17.4245,17.4821,139400.0
2006-06-22 14:30:00,21.23,21.4,21.2,21.4,123500.0,17.4821,17.6221,17.4574,17.6221,123500.0
2006-06-22 15:00:00,21.4,21.45,21.35,21.38,226300.0,17.6221,17.6633,17.5809,17.6056,226300.0
2006-06-22 15:30:00,21.38,21.46,21.37,21.45,253000.0,17.6056,17.6715,17.5974,17.6633,253000.0
2006-06-23 09:30:00,21.46,21.64,21.33,21.62,96700.0,17.6715,17.8197,17.5644,17.8032,96700.0
2006-06-23 10:00:00,21.61,21.65,21.56,21.58,70300.0,17.795,17.8279,17.7538,17.7703,70300.0
2006-06-23 10:30:00,21.57,21.62,21.4,21.5,134300.0,17.7621,17.8032,17.6221,17.7044,134300.0
2006-06-23 11:00:00,21.5,21.5,21.34,21.43,66300.0,17.7044,17.7044,17.5727,17.6468,66300.0
2006-06-23 11:30:00,21.42,21.43,21.37,21.41,41400.0,17.6386,17.6468,17.5974,17.6303,41400.0
2006-06-23 12:00:00,21.4,21.56,21.39,21.53,43300.0,17.6221,17.7538,17.6138,17.7291,43300.0
2006-06-23 12:30:00,21.56,21.6,21.49,21.57,54600.0,17.7538,17.7868,17.6962,17.7621,54600.0
2006-06-23 13:00:00,21.57,21.64,21.55,21.63,44700.0,17.7621,17.8197,17.7456,17.8115,44700.0
2006-06-23 13:30:00,21.63,21.73,21.61,21.72,50500.0,17.8115,17.8938,17.795,17.8856,50500.0
2006-06-23 14:00:00,21.7,21.72,21.55,21.55,42000.0,17.8691,17.8856,17.7456,17.7456,42000.0
2006-06-23 14:30:00,21.56,21.6,21.48,21.48,55300.0,17.7538,17.7868,17.688,17.688,55300.0
2006-06-23 15:00:00,21.48,21.48,21.39,21.4,73700.0,17.688,17.688,17.6138,17.6221,73700.0
2006-06-23 15:30:00,21.41,21.49,21.37,21.4,139100.0,17.6303,17.6962,17.5974,17.6221,139100.0
2006-06-26 09:30:00,21.52,21.75,21.45,21.68,59900.0,17.7209,17.9103,17.6633,17.8527,59900.0
2006-06-26 10:00:00,21.65,21.8,21.51,21.55,57000.0,17.8279,17.9515,17.7127,17.7456,57000.0
2006-06-26 10:30:00,21.53,21.59,21.45,21.48,94200.0,17.7291,17.7785,17.6633,17.688,94200.0
2006-06-26 11:00:00,21.48,21.64,21.48,21.58,64700.0,17.688,17.8197,17.688,17.7703,64700.0
2006-06-26 11:30:00,21.58,21.76,21.57,21.63,55900.0,17.7703,17.9185,17.7621,17.8115,55900.0
2006-06-26 12:00:00,21.65,21.67,21.56,21.63,46000.0,17.8279,17.8444,17.7538,17.8115,46000.0
2006-06-26 12:30:00,21.63,21.7,21.59,21.69,27200.0,17.8115,17.8691,17.7785,17.8609,27200.0
2006-06-26 13:00:00,21.69,21.75,21.67,21.67,31700.0,17.8609,17.9103,17.8444,17.8444,31700.0
2006-06-26 13:30:00,21.67,21.7,21.66,21.67,36600.0,17.8444,17.8691,17.8362,17.8444,36600.0
2006-06-26 14:00:00,21.68,21.69,21.64,21.67,48600.0,17.8527,17.8609,17.8197,17.8444,48600.0
2006-06-26 14:30:00,21.66,21.81,21.65,21.78,54900.0,17.8362,17.9597,17.8279,17.935,54900.0
2006-06-26 15:00:00,21.78,21.79,21.74,21.76,63600.0,17.935,17.9432,17.9021,17.9185,63600.0
2006-06-26 15:30:00,21.75,21.88,21.73,21.86,185000.0,17.9103,18.0173,17.8938,18.0009,185000.0
2006-06-27 09:30:00,21.94,22.17,21.94,22.1,115700.0,18.0668,18.2561,18.0668,18.1985,115700.0
2006-06-27 10:00:00,22.1,22.16,21.78,21.78,103400.0,18.1985,18.2479,17.935,17.935,103400.0
2006-06-27 10:30:00,21.79,21.86,21.74,21.76,68200.0,17.9432,18.0009,17.9021,17.9185,68200.0
2006-06-27 11:00:00,21.78,21.78,21.58,21.58,68900.0,17.935,17.935,17.7703,17.7703,68900.0
2006-06-27 11:30:00,21.61,21.62,21.47,21.49,87300.0,17.795,17.8032,17.6797,17.6962,87300.0
2006-06-27 12:00:00,21.52,21.58,21.46,21.48,66500.0,17.7209,17.7703,17.6715,17.688,66500.0
2006-06-27 12:30:00,21.47,21.52,21.42,21.45,66200.0,17.6797,17.7209,17.6386,17.6633,66200.0
2006-06-27 13:00:00,21.46,21.56,21.43,21.56,27800.0,17.6715,17.7538,17.6468,17.7538,27800.0
2006-06-27 13:30:00,21.56,21.57,21.47,21.48,30200.0,17.7538,17.7621,17.6797,17.688,30200.0
2006-06-27 14:00:00,21.47,21.54,21.41,21.41,48600.0,17.6797,17.7374,17.6303,17.6303,48600.0
2006-06-27 14:30:00,21.41,21.45,21.32,21.37,62100.0,17.6303,17.6633,17.5562,17.5974,62100.0
2006-06-27 15:00:00,21.35,21.47,21.34,21.35,67000.0,17.5809,17.6797,17.5727,17.5809,67000.0
2006-06-27 15:30:00,21.34,21.39,21.26,21.33,115100.0,17.5727,17.6138,17.5068,17.5644,115100.0
2006-06-28 09:30:00,21.4,21.49,21.27,21.33,89500.0,17.6221,17.6962,17.515,17.5644,89500.0
2006-06-28 10:00:00,21.35,21.47,21.31,21.41,94000.0,17.5809,17.6797,17.548,17.6303,94000.0
2006-06-28 10:30:00,21.41,21.41,21.21,21.25,64100.0,17.6303,17.6303,17.4656,17.4986,64100.0
2006-06-28 11:00:00,21.24,21.33,21.18,21.2,45900.0,17.4903,17.5644,17.4409,17.4574,45900.0
2006-06-28 11:30:00,21.19,21.23,21.17,21.2,41300.0,17.4492,17.4821,17.4327,17.4574,41300.0
2006-06-28 12:00:00,21.2,21.22,21.15,21.15,42700.0,17.4574,17.4739,17.4162,17.4162,42700.0
2006-06-28 12:30:00,21.15,21.16,21.03,21.08,47300.0,17.4162,17.4245,17.3174,17.3586,47300.0
2006-06-28 13:00:00,21.09,21.12,21.05,21.1,46800.0,17.3668,17.3915,17.3339,17.375,46800.0
2006-06-28 13:30:00,21.1,21.1,21.03,21.04,62900.0,17.375,17.375,17.3174,17.3256,62900.0
2006-06-28 14:00:00,21.04,21.24,21.04,21.23,58900.0,17.3256,17.4903,17.3256,17.4821,58900.0
2006-06-28 14:30:00,21.25,21.35,21.25,21.29,53300.0,17.4986,17.5809,17.4986,17.5315,53300.0
2006-06-28 15:00:00,21.28,21.37,21.27,21.36,78100.0,17.5233,17.5974,17.515,17.5891,78100.0
2006-06-28 15:30:00,21.37,21.42,21.32,21.4,149500.0,17.5974,17.6386,17.5562,17.6221,149500.0
2006-06-29 09:30:00,21.63,21.79,21.52,21.78,50100.0,17.8115,17.9432,17.7209,17.935,50100.0
2006-06-29 10:00:00,21.77,21.81,21.75,21.76,43900.0,17.9268,17.9597,17.9103,17.9185,43900.0
2006-06-29 10:30:00,21.77,21.97,21.77,21.97,92600.0,17.9268,18.0915,17.9268,18.0915,92600.0
2006-06-29 11:00:00,21.96,22.06,21.79,21.8,78600.0,18.0832,18.1656,17.9432,17.9515,78600.0
2006-06-29 11:30:00,21.79,21.8,21.54,21.55,70100.0,17.9432,17.9515,17.7374,17.7456,70100.0
2006-06-29 12:00:00,21.55,21.76,21.55,21.74,40700.0,17.7456,17.9185,17.7456,17.9021,40700.0
2006-06-29 12:30:00,21.75,21.75,21.7,21.72,24500.0,17.9103,17.9103,17.8691,17.8856,24500.0
2006-06-29 13:00:00,21.7,21.82,21.7,21.76,38600.0,17.8691,17.9679,17.8691,17.9185,38600.0
2006-06-29 13:30:00,21.76,21.82,21.74,21.77,36600.0,17.9185,17.9679,17.9021,17.9268,36600.0
2006-06-29 14:00:00,21.77,22.11,21.72,22.01,105900.0,17.9268,18.2067,17.8856,18.1244,105900.0
2006-06-29 14:30:00,22.01,22.27,21.87,22.25,176300.0,18.1244,18.3385,18.0091,18.322,176300.0
2006-06-29 15:00:00,22.25,22.33,22.2,22.32,157100.0,18.322,18.3879,18.2809,18.3797,157100.0
2006-06-29 15:30:00,22.32,22.36,22.17,22.35,221600.0,18.3797,18.4126,18.2561,18.4044,221600.0
2006-06-30 09:30:00,22.35,22.59,22.31,22.31,160900.0,18.4044,18.602,18.3714,18.3714,160900.0
2006-06-30 10:00:00,22.3,22.31,22.0,22.06,68100.0,18.3632,18.3714,18.1162,18.1656,68100.0
2006-06-30 10:30:00,22.06,22.12,22.01,22.12,35800.0,18.1656,18.215,18.1244,18.215,35800.0
2006-06-30 11:00:00,22.12,22.15,22.07,22.11,39600.0,18.215,18.2397,18.1738,18.2067,39600.0
2006-06-30 11:30:00,22.1,22.1,21.98,22.07,73300.0,18.1985,18.1985,18.0997,18.1738,73300.0
2006-06-30 12:00:00,22.07,22.11,22.02,22.02,42500.0,18.1738,18.2067,18.1326,18.1326,42500.0
2006-06-30 12:30:00,22.01,22.04,21.98,22.01,32700.0,18.1244,18.1491,18.0997,18.1244,32700.0
2006-06-30 13:00:00,22.01,22.03,22.0,22.01,31500.0,18.1244,18.1409,18.1162,18.1244,31500.0
2006-06-30 13:30:00,22.0,22.05,21.99,22.02,43800.0,18.1162,18.1573,18.1079,18.1326,43800.0
2006-06-30 14:00:00,22.03,22.03,21.9,21.91,118100.0,18.1409,18.1409,18.0338,18.042,118100.0
2006-06-30 14:30:00,21.91,21.91,21.71,21.84,210100.0,18.042,18.042,17.8774,17.9844,210100.0
2006-06-30 15:00:00,21.83,21.92,21.83,21.88,101200.0,17.9762,18.0503,17.9762,18.0173,101200.0
2006-06-30 15:30:00,21.88,21.9,21.86,21.9,128700.0,18.0173,18.0338,18.0009,18.0338,128700.0
2006-07-03 09:30:00,21.84,21.84,21.6,21.76,80800.0,17.9844,17.9844,17.7868,17.9185,80800.0
2006-07-03 10:00:00,21.75,21.76,21.65,21.69,76900.0,17.9103,17.9185,17.8279,17.8609,76900.0
2006-07-03 10:30:00,21.69,21.71,21.65,21.68,113800.0,17.8609,17.8774,17.8279,17.8527,113800.0
2006-07-03 11:00:00,21.69,21.76,21.68,21.76,47500.0,17.8609,17.9185,17.8527,17.9185,47500.0
2006-07-03 11:30:00,21.75,21.77,21.75,21.76,25300.0,17.9103,17.9268,17.9103,17.9185,25300.0
2006-07-03 12:00:00,21.76,21.8,21.72,21.74,48600.0,17.9185,17.9515,17.8856,17.9021,48600.0
2006-07-03 12:30:00,21.73,21.95,21.73,21.9,79700.0,17.8938,18.075,17.8938,18.0338,79700.0
2006-07-03 13:00:00,21.9,21.93,21.89,21.93,12800.0,18.0338,18.0585,18.0256,18.0585,12800.0
2006-07-03 13:30:00,21.93,21.93,21.93,21.93,0.0,18.0585,18.0585,18.0585,18.0585,0.0
2006-07-03 14:00:00,21.93,21.93,21.93,21.93,0.0,18.0585,18.0585,18.0585,18.0585,0.0
2006-07-03 14:30:00,21.93,21.93,21.93,21.93,0.0,18.0585,18.0585,18.0585,18.0585,0.0
2006-07-03 15:00:00,21.93,21.93,21.93,21.93,0.0,18.0585,18.0585,18.0585,18.0585,0.0
2006-07-03 15:30:00,21.93,21.93,21.93,21.93,0.0,18.0585,18.0585,18.0585,18.0585,0.0
2006-07-05 09:30:00,21.64,21.69,21.2,21.22,130700.0,17.8197,17.8609,17.4574,17.4739,130700.0
2006-07-05 10:00:00,21.23,21.3,21.14,21.14,96600.0,17.4821,17.5397,17.408,17.408,96600.0
2006-07-05 10:30:00,21.16,21.22,21.02,21.07,142300.0,17.4245,17.4739,17.3092,17.3503,142300.0
2006-07-05 11:00:00,21.06,21.22,21.03,21.09,121600.0,17.3421,17.4739,17.3174,17.3668,121600.0
2006-07-05 11:30:00,21.1,21.25,21.1,21.25,149200.0,17.375,17.4986,17.375,17.4986,149200.0
2006-07-05 12:00:00,21.24,21.37,21.24,21.34,117700.0,17.4903,17.5974,17.4903,17.5727,117700.0
2006-07-05 12:30:00,21.34,21.35,21.22,21.28,60100.0,17.5727,17.5809,17.4739,17.5233,60100.0
2006-07-05 13:00:00,21.27,21.28,21.21,21.24,44800.0,17.515,17.5233,17.4656,17.4903,44800.0
2006-07-05 13:30:00,21.25,21.29,21.19,21.2,109100.0,17.4986,17.5315,17.4492,17.4574,109100.0
2006-07-05 14:00:00,21.19,21.27,21.18,21.27,100600.0,17.4492,17.515,17.4409,17.515,100600.0
2006-07-05 14:30:00,21.27,21.46,21.26,21.45,133200.0,17.515,17.6715,17.5068,17.6633,133200.0
2006-07-05 15:00:00,21.45,21.51,21.45,21.46,217200.0,17.6633,17.7127,17.6633,17.6715,217200.0
2006-07-05 15:30:00,21.47,21.47,21.36,21.36,234000.0,17.6797,17.6797,17.5891,17.5891,234000.0
2006-07-06 09:30:00,21.32,21.41,21.1,21.13,104600.0,17.5562,17.6303,17.375,17.3997,104600.0
2006-07-06 10:00:00,21.13,21.36,21.12,21.35,93200.0,17.3997,17.5891,17.3915,17.5809,93200.0
2006-07-06 10:30:00,21.36,21.38,21.15,21.17,86600.0,17.5891,17.6056,17.4162,17.4327,86600.0
2006-07-06 11:00:00,21.16,21.17,21.06,21.11,112800.0,17.4245,17.4327,17.3421,17.3833,112800.0
2006-07-06 11:30:00,21.09,21.09,20.98,21.0,74900.0,17.3668,17.3668,17.2762,17.2927,74900.0
2006-07-06 12:00:00,21.0,21.01,20.91,20.98,72100.0,17.2927,17.3009,17.2186,17.2762,72100.0
2006-07-06 12:30:00,20.97,20.99,20.89,20.92,87000.0,17.268,17.2845,17.2021,17.2268,87000.0
2006-07-06 13:00:00,20.93,20.96,20.92,20.93,57100.0,17.2351,17.2598,17.2268,17.2351,57100.0
2006-07-06 13:30:00,20.93,20.99,20.91,20.95,117800.0,17.2351,17.2845,17.2186,17.2515,117800.0
2006-07-06 14:00:00,20.94,20.97,20.92,20.97,211300.0,17.2433,17.268,17.2268,17.268,211300.0
2006-07-06 14:30:00,20.97,21.04,20.96,20.99,137400.0,17.268,17.3256,17.2598,17.2845,137400.0
2006-07-06 15:00:00,20.98,21.02,20.96,20.99,138900.0,17.2762,17.3092,17.2598,17.2845,138900.0
2006-07-06 15:30:00,20.99,21.01,20.97,20.98,227800.0,17.2845,17.3009,17.268,17.2762,227800.0
2006-07-07 09:30:00,21.01,21.17,20.89,21.08,246500.0,17.3009,17.4327,17.2021,17.3586,246500.0
2006-07-07 10:00:00,21.08,21.32,21.04,21.11,187700.0,17.3586,17.5562,17.3256,17.3833,187700.0
2006-07-07 10:30:00,21.1,21.18,21.03,21.08,143500.0,17.375,17.4409,17.3174,17.3586,143500.0
2006-07-07 11:00:00,21.08,21.09,21.02,21.05,75600.0,17.3586,17.3668,17.3092,17.3339,75600.0
2006-07-07 11:30:00,21.05,21.13,21.03,21.11,136800.0,17.3339,17.3997,17.3174,17.3833,136800.0
2006-07-07 12:00:00,21.11,21.11,21.05,21.09,79800.0,17.3833,17.3833,17.3339,17.3668,79800.0
2006-07-07 12:30:00,21.09,21.12,21.05,21.06,43400.0,17.3668,17.3915,17.3339,17.3421,43400.0
2006-07-07 13:00:00,21.05,21.08,21.02,21.06,64400.0,17.3339,17.3586,17.3092,17.3421,64400.0
2006-07-07 13:30:00,21.06,21.07,21.02,21.04,40000.0,17.3421,17.3503,17.3092,17.3256,40000.0
2006-07-07 14:00:00,21.03,21.08,21.01,21.05,63400.0,17.3174,17.3586,17.3009,17.3339,63400.0
2006-07-07 14:30:00,21.06,21.07,20.91,20.91,59800.0,17.3421,17.3503,17.2186,17.2186,59800.0
2006-07-07 15:00:00,20.91,20.93,20.73,20.77,103000.0,17.2186,17.2351,17.0704,17.1033,103000.0
2006-07-07 15:30:00,20.77,20.93,20.73,20.89,209800.0,17.1033,17.2351,17.0704,17.2021,209800.0
2006-07-10 09:30:00,21.09,21.09,20.71,20.73,101800.0,17.3668,17.3668,17.0539,17.0704,101800.0
2006-07-10 10:00:00,20.71,20.8,20.71,20.73,55200.0,17.0539,17.128,17.0539,17.0704,55200.0
2006-07-10 10:30:00,20.73,20.76,20.61,20.74,107000.0,17.0704,17.0951,16.9715,17.0786,107000.0
2006-07-10 11:00:00,20.74,20.78,20.67,20.7,55100.0,17.0786,17.1115,17.021,17.0457,55100.0
2006-07-10 11:30:00,20.7,20.71,20.61,20.66,61100.0,17.0457,17.0539,16.9715,17.0127,61100.0
2006-07-10 12:00:00,20.67,20.67,20.55,20.56,90900.0,17.021,17.021,16.9221,16.9304,90900.0
2006-07-10 12:30:00,20.55,20.59,20.51,20.54,80700.0,16.9221,16.9551,16.8892,16.9139,80700.0
2006-07-10 13:00:00,20.54,20.54,20.49,20.5,75500.0,16.9139,16.9139,16.8727,16.881,75500.0
2006-07-10 13:30:00,20.5,20.54,20.49,20.51,76300.0,16.881,16.9139,16.8727,16.8892,76300.0
2006-07-10 14:00:00,20.51,20.53,20.46,20.46,80900.0,16.8892,16.9057,16.848,16.848,80900.0
2006-07-10 14:30:00,20.46,20.48,20.41,20.48,70600.0,16.848,16.8645,16.8069,16.8645,70600.0
2006-07-10 15:00:00,20.48,20.57,20.48,20.55,96200.0,16.8645,16.9386,16.8645,16.9221,96200.0
2006-07-10 15:30:00,20.55,20.58,20.5,20.57,177900.0,16.9221,16.9468,16.881,16.9386,177900.0
2006-07-11 09:30:00,20.34,20.43,20.06,20.25,228400.0,16.7492,16.8233,16.5186,16.6751,228400.0
2006-07-11 10:00:00,20.25,20.33,20.11,20.21,218800.0,16.6751,16.741,16.5598,16.6422,218800.0
2006-07-11 10:30:00,20.22,20.23,20.04,20.09,143800.0,16.6504,16.6586,16.5022,16.5433,143800.0
2006-07-11 11:00:00,20.1,20.14,20.04,20.14,101900.0,16.5516,16.5845,16.5022,16.5845,101900.0
2006-07-11 11:30:00,20.13,20.16,20.09,20.14,88700.0,16.5763,16.601,16.5433,16.5845,88700.0
2006-07-11 12:00:00,20.13,20.16,20.04,20.13,129100.0,16.5763,16.601,16.5022,16.5763,129100.0
2006-07-11 12:30:00,20.14,20.14,20.02,20.03,153300.0,16.5845,16.5845,16.4857,16.4939,153300.0
2006-07-11 13:00:00,20.02,20.06,19.98,19.99,81600.0,16.4857,16.5186,16.4528,16.461,81600.0
2006-07-11 13:30:00,19.98,20.09,19.98,20.08,116600.0,16.4528,16.5433,16.4528,16.5351,116600.0
2006-07-11 14:00:00,20.08,20.09,20.0,20.02,138700.0,16.5351,16.5433,16.4692,16.4857,138700.0
2006-07-11 14:30:00,20.02,20.07,19.99,20.06,108800.0,16.4857,16.5269,16.461,16.5186,108800.0
2006-07-11 15:00:00,20.07,20.17,20.05,20.15,181700.0,16.5269,16.6092,16.5104,16.5928,181700.0
2006-07-11 15:30:00,20.15,20.16,20.1,20.15,280800.0,16.5928,16.601,16.5516,16.5928,280800.0
2006-07-12 09:30:00,20.59,20.83,20.32,20.39,309600.0,16.9551,17.1527,16.7327,16.7904,309600.0
2006-07-12 10:00:00,20.37,20.48,20.3,20.31,192000.0,16.7739,16.8645,16.7163,16.7245,192000.0
2006-07-12 10:30:00,20.31,20.33,20.15,20.23,151700.0,16.7245,16.741,16.5928,16.6586,151700.0
2006-07-12 11:00:00,20.23,20.3,20.14,20.26,98500.0,16.6586,16.7163,16.5845,16.6833,98500.0
2006-07-12 11:30:00,20.26,20.39,20.25,20.37,134800.0,16.6833,16.7904,16.6751,16.7739,134800.0
2006-07-12 12:00:00,20.37,20.42,20.15,20.16,86400.0,16.7739,16.8151,16.5928,16.601,86400.0
2006-07-12 12:30:00,20.15,20.27,20.1,20.13,74900.0,16.5928,16.6916,16.5516,16.5763,74900.0
2006-07-12 13:00:00,20.12,20.13,20.03,20.04,108000.0,16.5681,16.5763,16.4939,16.5022,108000.0
2006-07-12 13:30:00,20.04,20.07,20.02,20.04,88600.0,16.5022,16.5269,16.4857,16.5022,88600.0
2006-07-12 14:00:00,20.04,20.08,20.02,20.02,91900.0,16.5022,16.5351,16.4857,16.4857,91900.0
2006-07-12 14:30:00,20.02,20.08,19.97,20.01,103800.0,16.4857,16.5351,16.4445,16.4775,103800.0
2006-07-12 15:00:00,20.0,20.21,19.98,20.14,171400.0,16.4692,16.6422,16.4528,16.5845,171400.0
2006-07-12 15:30:00,20.14,20.22,20.12,20.22,289400.0,16.5845,16.6504,16.5681,16.6504,289400.0
2006-07-13 09:30:00,20.02,20.11,19.86,19.86,165700.0,16.4857,16.5598,16.354,16.354,165700.0
2006-07-13 10:00:00,19.87,20.08,19.87,20.08,169000.0,16.3622,16.5351,16.3622,16.5351,169000.0
2006-07-13 10:30:00,20.08,20.11,19.97,19.97,153300.0,16.5351,16.5598,16.4445,16.4445,153300.0
2006-07-13 11:00:00,19.98,20.03,19.95,20.03,171800.0,16.4528,16.4939,16.4281,16.4939,171800.0
2006-07-13 11:30:00,20.03,20.1,19.99,20.1,81200.0,16.4939,16.5516,16.461,16.5516,81200.0
2006-07-13 12:00:00,20.1,20.11,20.02,20.03,89500.0,16.5516,16.5598,16.4857,16.4939,89500.0
2006-07-13 12:30:00,20.05,20.07,20.01,20.06,68100.0,16.5104,16.5269,16.4775,16.5186,68100.0
2006-07-13 13:00:00,20.07,20.1,19.85,19.9,175900.0,16.5269,16.5516,16.3457,16.3869,175900.0
2006-07-13 13:30:00,19.89,19.9,19.73,19.73,145700.0,16.3787,16.3869,16.2469,16.2469,145700.0
2006-07-13 14:00:00,19.73,19.74,19.59,19.69,260200.0,16.2469,16.2551,16.1316,16.214,260200.0
2006-07-13 14:30:00,19.67,19.67,19.56,19.59,127100.0,16.1975,16.1975,16.1069,16.1316,127100.0
2006-07-13 15:00:00,19.59,19.62,19.5,19.53,261500.0,16.1316,16.1563,16.0575,16.0822,261500.0
2006-07-13 15:30:00,19.55,19.6,19.5,19.51,219200.0,16.0987,16.1399,16.0575,16.0657,219200.0
2006-07-14 09:30:00,19.45,19.59,19.43,19.47,141900.0,16.0163,16.1316,15.9999,16.0328,141900.0
2006-07-14 10:00:00,19.47,19.61,19.43,19.6,308400.0,16.0328,16.1481,15.9999,16.1399,308400.0
2006-07-14 10:30:00,19.59,19.71,19.55,19.6,336100.0,16.1316,16.2304,16.0987,16.1399,336100.0
2006-07-14 11:00:00,19.6,19.6,19.42,19.43,307200.0,16.1399,16.1399,15.9916,15.9999,307200.0
2006-07-14 11:30:00,19.43,19.52,19.41,19.52,80500.0,15.9999,16.074,15.9834,16.074,80500.0
2006-07-14 12:00:00,19.49,19.52,19.44,19.48,189200.0,16.0493,16.074,16.0081,16.041,189200.0
2006-07-14 12:30:00,19.49,19.62,19.49,19.59,74500.0,16.0493,16.1563,16.0493,16.1316,74500.0
2006-07-14 13:00:00,19.6,19.74,19.5,19.73,104600.0,16.1399,16.2551,16.0575,16.2469,104600.0
2006-07-14 13:30:00,19.71,19.77,19.67,19.71,85000.0,16.2304,16.2798,16.1975,16.2304,85000.0
2006-07-14 14:00:00,19.7,19.76,19.66,19.7,247800.0,16.2222,16.2716,16.1893,16.2222,247800.0
2006-07-14 14:30:00,19.7,19.82,19.7,19.78,83300.0,16.2222,16.321,16.2222,16.2881,83300.0
2006-07-14 15:00:00,19.77,19.88,19.77,19.81,110700.0,16.2798,16.3704,16.2798,16.3128,110700.0
2006-07-14 15:30:00,19.81,19.96,19.78,19.88,225800.0,16.3128,16.4363,16.2881,16.3704,225800.0
2006-07-17 09:30:00,19.8,20.13,19.79,20.11,301500.0,16.3045,16.5763,16.2963,16.5598,301500.0
2006-07-17 10:00:00,20.11,20.13,20.0,20.01,250800.0,16.5598,16.5763,16.4692,16.4775,250800.0
2006-07-17 10:30:00,20.0,20.02,19.87,19.92,204700.0,16.4692,16.4857,16.3622,16.4034,204700.0
2006-07-17 11:00:00,19.95,20.02,19.9,20.02,140100.0,16.4281,16.4857,16.3869,16.4857,140100.0
2006-07-17 11:30:00,20.01,20.21,20.0,20.1,174400.0,16.4775,16.6422,16.4692,16.5516,174400.0
2006-07-17 12:00:00,20.09,20.15,20.07,20.12,75700.0,16.5433,16.5928,16.5269,16.5681,75700.0
2006-07-17 12:30:00,20.11,20.19,20.1,20.12,88400.0,16.5598,16.6257,16.5516,16.5681,88400.0
2006-07-17 13:00:00,20.13,20.25,20.09,20.21,128800.0,16.5763,16.6751,16.5433,16.6422,128800.0
2006-07-17 13:30:00,20.22,20.22,20.08,20.12,145400.0,16.6504,16.6504,16.5351,16.5681,145400.0
2006-07-17 14:00:00,20.12,20.13,20.0,20.02,181400.0,16.5681,16.5763,16.4692,16.4857,181400.0
2006-07-17 14:30:00,20.03,20.06,19.97,20.03,236800.0,16.4939,16.5186,16.4445,16.4939,236800.0
2006-07-17 15:00:00,20.03,20.07,19.95,20.07,225700.0,16.4939,16.5269,16.4281,16.5269,225700.0
2006-07-17 15:30:00,20.07,20.12,20.04,20.08,290000.0,16.5269,16.5681,16.5022,16.5351,290000.0
2006-07-18 09:30:00,20.39,20.5,20.2,20.29,138100.0,16.7904,16.881,16.6339,16.708,138100.0
2006-07-18 10:00:00,20.28,20.31,20.16,20.27,197800.0,16.6998,16.7245,16.601,16.6916,197800.0
2006-07-18 10:30:00,20.26,20.43,20.23,20.25,305500.0,16.6833,16.8233,16.6586,16.6751,305500.0
2006-07-18 11:00:00,20.26,20.32,20.2,20.21,223300.0,16.6833,16.7327,16.6339,16.6422,223300.0
2006-07-18 11:30:00,20.22,20.3,20.21,20.25,103000.0,16.6504,16.7163,16.6422,16.6751,103000.0
2006-07-18 12:00:00,20.25,20.26,20.05,20.21,130000.0,16.6751,16.6833,16.5104,16.6422,130000.0
2006-07-18 12:30:00,20.2,20.37,20.19,20.21,156600.0,16.6339,16.7739,16.6257,16.6422,156600.0
2006-07-18 13:00:00,20.21,20.21,20.08,20.12,126200.0,16.6422,16.6422,16.5351,16.5681,126200.0
2006-07-18 13:30:00,20.12,20.14,20.04,20.08,178200.0,16.5681,16.5845,16.5022,16.5351,178200.0
2006-07-18 14:00:00,20.07,20.15,20.0,20.09,115600.0,16.5269,16.5928,16.4692,16.5433,115600.0
2006-07-18 14:30:00,20.08,20.2,20.08,20.15,127600.0,16.5351,16.6339,16.5351,16.5928,127600.0
2006-07-18 15:00:00,20.16,20.22,20.1,20.22,165000.0,16.601,16.6504,16.5516,16.6504,165000.0
2006-07-18 15:30:00,20.22,20.33,20.19,20.25,267200.0,16.6504,16.741,16.6257,16.6751,267200.0
2006-07-19 09:30:00,20.11,20.5,20.11,20.45,100300.0,16.5598,16.881,16.5598,16.8398,100300.0
2006-07-19 10:00:00,20.46,20.54,20.45,20.5,153700.0,16.848,16.9139,16.8398,16.881,153700.0
2006-07-19 10:30:00,20.51,20.57,20.43,20.5,119800.0,16.8892,16.9386,16.8233,16.881,119800.0
2006-07-19 11:00:00,20.5,20.52,20.42,20.5,130200.0,16.881,16.8974,16.8151,16.881,130200.0
2006-07-19 11:30:00,20.5,20.53,20.41,20.43,83200.0,16.881,16.9057,16.8069,16.8233,83200.0
2006-07-19 12:00:00,20.41,20.45,20.33,20.4,108400.0,16.8069,16.8398,16.741,16.7986,108400.0
2006-07-19 12:30:00,20.39,20.41,20.21,20.4,119600.0,16.7904,16.8069,16.6422,16.7986,119600.0
2006-07-19 13:00:00,20.4,20.48,20.38,20.4,172400.0,16.7986,16.8645,16.7822,16.7986,172400.0
2006-07-19 13:30:00,20.4,20.42,20.33,20.36,96100.0,16.7986,16.8151,16.741,16.7657,96100.0
2006-07-19 14:00:00,20.36,20.42,20.34,20.35,113800.0,16.7657,16.8151,16.7492,16.7574,113800.0
2006-07-19 14:30:00,20.34,20.42,20.28,20.34,210200.0,16.7492,16.8151,16.6998,16.7492,210200.0
2006-07-19 15:00:00,20.34,20.35,20.21,20.28,237000.0,16.7492,16.7574,16.6422,16.6998,237000.0
2006-07-19 15:30:00,20.28,20.32,20.19,20.32,202000.0,16.6998,16.7327,16.6257,16.7327,202000.0
2006-07-20 09:30:00,20.29,20.47,20.25,20.32,125500.0,16.708,16.8563,16.6751,16.7327,125500.0
2006-07-20 10:00:00,20.3,20.37,20.25,20.25,130500.0,16.7163,16.7739,16.6751,16.6751,130500.0
2006-07-20 10:30:00,20.25,20.34,20.09,20.12,108600.0,16.6751,16.7492,16.5433,16.5681,108600.0
2006-07-20 11:00:00,20.12,20.16,20.01,20.03,106300.0,16.5681,16.601,16.4775,16.4939,106300.0
2006-07-20 11:30:00,20.03,20.04,20.0,20.01,100700.0,16.4939,16.5022,16.4692,16.4775,100700.0
2006-07-20 12:00:00,20.01,20.02,19.86,20.0,229100.0,16.4775,16.4857,16.354,16.4692,229100.0
2006-07-20 12:30:00,20.0,20.04,19.99,19.99,59900.0,16.4692,16.5022,16.461,16.461,59900.0
2006-07-20 13:00:00,20.0,20.03,19.93,19.95,258100.0,16.4692,16.4939,16.4116,16.4281,258100.0
2006-07-20 13:30:00,19.95,20.01,19.88,19.9,241400.0,16.4281,16.4775,16.3704,16.3869,241400.0
2006-07-20 14:00:00,19.9,19.98,19.82,19.83,122700.0,16.3869,16.4528,16.321,16.3292,122700.0
2006-07-20 14:30:00,19.83,20.01,19.83,19.98,105900.0,16.3292,16.4775,16.3292,16.4528,105900.0
2006-07-20 15:00:00,19.98,20.0,19.9,19.93,171400.0,16.4528,16.4692,16.3869,16.4116,171400.0
2006-07-20 15:30:00,19.93,19.95,19.68,19.68,355900.0,16.4116,16.4281,16.2057,16.2057,355900.0
2006-07-21 09:30:00,19.75,19.84,19.63,19.75,196800.0,16.2634,16.3375,16.1646,16.2634,196800.0
2006-07-21 10:00:00,19.75,19.86,19.65,19.85,181400.0,16.2634,16.354,16.181,16.3457,181400.0
2006-07-21 10:30:00,19.85,19.9,19.81,19.88,123900.0,16.3457,16.3869,16.3128,16.3704,123900.0
2006-07-21 11:00:00,19.88,19.91,19.85,19.87,83500.0,16.3704,16.3951,16.3457,16.3622,83500.0
2006-07-21 11:30:00,19.87,19.96,19.85,19.95,55400.0,16.3622,16.4363,16.3457,16.4281,55400.0
2006-07-21 12:00:00,19.94,19.95,19.86,19.92,58000.0,16.4198,16.4281,16.354,16.4034,58000.0
2006-07-21 12:30:00,19.92,19.98,19.85,19.87,88500.0,16.4034,16.4528,16.3457,16.3622,88500.0
2006-07-21 13:00:00,19.87,20.01,19.87,20.0,102700.0,16.3622,16.4775,16.3622,16.4692,102700.0
2006-07-21 13:30:00,19.99,20.1,19.98,20.06,120600.0,16.461,16.5516,16.4528,16.5186,120600.0
2006-07-21 14:00:00,20.06,20.06,20.01,20.02,95300.0,16.5186,16.5186,16.4775,16.4857,95300.0
2006-07-21 14:30:00,20.03,20.04,20.0,20.02,97600.0,16.4939,16.5022,16.4692,16.4857,97600.0
2006-07-21 15:00:00,20.03,20.18,20.02,20.17,265000.0,16.4939,16.6175,16.4857,16.6092,265000.0
2006-07-21 15:30:00,20.18,20.25,20.15,20.15,342300.0,16.6175,16.6751,16.5928,16.5928,342300.0
2006-07-24 09:30:00,20.35,20.5,20.34,20.45,147700.0,16.7574,16.881,16.7492,16.8398,147700.0
2006-07-24 10:00:00,20.46,20.51,20.4,20.48,137700.0,16.848,16.8892,16.7986,16.8645,137700.0
2006-07-24 10:30:00,20.47,20.57,20.45,20.54,107600.0,16.8563,16.9386,16.8398,16.9139,107600.0
2006-07-24 11:00:00,20.55,20.59,20.49,20.56,142100.0,16.9221,16.9551,16.8727,16.9304,142100.0
2006-07-24 11:30:00,20.58,20.66,20.56,20.58,122500.0,16.9468,17.0127,16.9304,16.9468,122500.0
2006-07-24 12:00:00,20.59,20.62,20.51,20.58,95200.0,16.9551,16.9798,16.8892,16.9468,95200.0
2006-07-24 12:30:00,20.58,20.6,20.53,20.55,113600.0,16.9468,16.9633,16.9057,16.9221,113600.0
2006-07-24 13:00:00,20.58,20.81,20.58,20.77,215900.0,16.9468,17.1362,16.9468,17.1033,215900.0
2006-07-24 13:30:00,20.77,20.8,20.76,20.79,90500.0,17.1033,17.128,17.0951,17.1198,90500.0
2006-07-24 14:00:00,20.79,20.81,20.67,20.67,121900.0,17.1198,17.1362,17.021,17.021,121900.0
2006-07-24 14:30:00,20.67,20.7,20.65,20.69,180000.0,17.021,17.0457,17.0045,17.0374,180000.0
2006-07-24 15:00:00,20.7,20.78,20.68,20.78,185700.0,17.0457,17.1115,17.0292,17.1115,185700.0
2006-07-24 15:30:00,20.78,20.82,20.75,20.76,309000.0,17.1115,17.1445,17.0868,17.0951,309000.0
2006-07-25 09:30:00,20.59,20.98,20.58,20.98,134600.0,16.9551,17.2762,16.9468,17.2762,134600.0
2006-07-25 10:00:00,20.99,21.34,20.87,20.89,269600.0,17.2845,17.5727,17.1856,17.2021,269600.0
2006-07-25 10:30:00,20.9,20.99,20.59,20.71,169100.0,17.2104,17.2845,16.9551,17.0539,169100.0
2006-07-25 11:00:00,20.72,20.79,20.65,20.72,106000.0,17.0621,17.1198,17.0045,17.0621,106000.0
2006-07-25 11:30:00,20.69,20.77,20.65,20.66,85100.0,17.0374,17.1033,17.0045,17.0127,85100.0
2006-07-25 12:00:00,20.66,20.85,20.66,20.81,79400.0,17.0127,17.1692,17.0127,17.1362,79400.0
2006-07-25 12:30:00,20.81,20.95,20.81,20.92,97100.0,17.1362,17.2515,17.1362,17.2268,97100.0
2006-07-25 13:00:00,20.92,20.92,20.82,20.87,93500.0,17.2268,17.2268,17.1445,17.1856,93500.0
2006-07-25 13:30:00,20.87,20.92,20.7,20.88,141800.0,17.1856,17.2268,17.0457,17.1939,141800.0
2006-07-25 14:00:00,20.87,20.9,20.66,20.8,156400.0,17.1856,17.2104,17.0127,17.128,156400.0
2006-07-25 14:30:00,20.8,20.84,20.72,20.77,154200.0,17.128,17.1609,17.0621,17.1033,154200.0
2006-07-25 15:00:00,20.77,20.89,20.76,20.79,256100.0,17.1033,17.2021,17.0951,17.1198,256100.0
2006-07-25 15:30:00,20.79,20.82,20.74,20.79,345000.0,17.1198,17.1445,17.0786,17.1198,345000.0
2006-07-26 09:30:00,20.82,21.16,20.75,20.99,141700.0,17.1445,17.4245,17.0868,17.2845,141700.0
2006-07-26 10:00:00,21.0,21.0,20.59,20.71,120000.0,17.2927,17.2927,16.9551,17.0539,120000.0
2006-07-26 10:30:00,20.73,20.91,20.64,20.74,110100.0,17.0704,17.2186,16.9963,17.0786,110100.0
2006-07-26 11:00:00,20.73,20.91,20.66,20.66,103700.0,17.0704,17.2186,17.0127,17.0127,103700.0
2006-07-26 11:30:00,20.66,20.7,20.53,20.58,106100.0,17.0127,17.0457,16.9057,16.9468,106100.0
2006-07-26 12:00:00,20.57,20.91,20.53,20.76,187100.0,16.9386,17.2186,16.9057,17.0951,187100.0
2006-07-26 12:30:00,20.75,20.88,20.67,20.79,131100.0,17.0868,17.1939,17.021,17.1198,131100.0
2006-07-26 13:00:00,20.79,20.84,20.47,20.51,224000.0,17.1198,17.1609,16.8563,16.8892,224000.0
2006-07-26 13:30:00,20.5,20.7,20.43,20.7,228600.0,16.881,17.0457,16.8233,17.0457,228600.0
2006-07-26 14:00:00,20.69,20.7,20.54,20.6,168000.0,17.0374,17.0457,16.9139,16.9633,168000.0
2006-07-26 14:30:00,20.59,20.7,20.55,20.59,216400.0,16.9551,17.0457,16.9221,16.9551,216400.0
2006-07-26 15:00:00,20.59,20.59,20.41,20.42,238300.0,16.9551,16.9551,16.8069,16.8151,238300.0
2006-07-26 15:30:00,20.43,20.52,20.39,20.4,326700.0,16.8233,16.8974,16.7904,16.7986,326700.0
2006-07-27 09:30:00,20.27,20.3,20.1,20.26,161400.0,16.6916,16.7163,16.5516,16.6833,161400.0
2006-07-27 10:00:00,20.28,20.31,20.0,20.29,247100.0,16.6998,16.7245,16.4692,16.708,247100.0
2006-07-27 10:30:00,20.31,20.39,20.27,20.39,165000.0,16.7245,16.7904,16.6916,16.7904,165000.0
2006-07-27 11:00:00,20.39,20.6,20.35,20.57,181900.0,16.7904,16.9633,16.7574,16.9386,181900.0
2006-07-27 11:30:00,20.56,20.59,20.43,20.47,93700.0,16.9304,16.9551,16.8233,16.8563,93700.0
2006-07-27 12:00:00,20.45,20.57,20.43,20.43,61000.0,16.8398,16.9386,16.8233,16.8233,61000.0
2006-07-27 12:30:00,20.42,20.52,20.33,20.4,131400.0,16.8151,16.8974,16.741,16.7986,131400.0
2006-07-27 13:00:00,20.4,20.46,20.27,20.37,112100.0,16.7986,16.848,16.6916,16.7739,112100.0
2006-07-27 13:30:00,20.36,20.36,20.14,20.23,146100.0,16.7657,16.7657,16.5845,16.6586,146100.0
2006-07-27 14:00:00,20.23,20.34,20.16,20.26,177200.0,16.6586,16.7492,16.601,16.6833,177200.0
2006-07-27 14:30:00,20.25,20.29,20.14,20.16,102900.0,16.6751,16.708,16.5845,16.601,102900.0
2006-07-27 15:00:00,20.16,20.29,20.15,20.28,194100.0,16.601,16.708,16.5928,16.6998,194100.0
2006-07-27 15:30:00,20.28,20.31,20.15,20.15,216000.0,16.6998,16.7245,16.5928,16.5928,216000.0
2006-07-28 09:30:00,20.22,20.34,20.1,20.1,74400.0,16.6504,16.7492,16.5516,16.5516,74400.0
2006-07-28 10:00:00,20.09,20.22,20.0,20.01,126900.0,16.5433,16.6504,16.4692,16.4775,126900.0
2006-07-28 10:30:00,20.01,20.12,20.0,20.06,97300.0,16.4775,16.5681,16.4692,16.5186,97300.0
2006-07-28 11:00:00,20.06,20.24,20.06,20.19,84400.0,16.5186,16.6669,16.5186,16.6257,84400.0
2006-07-28 11:30:00,20.18,20.3,20.18,20.29,55500.0,16.6175,16.7163,16.6175,16.708,55500.0
2006-07-28 12:00:00,20.28,20.29,20.22,20.23,44400.0,16.6998,16.708,16.6504,16.6586,44400.0
2006-07-28 12:30:00,20.22,20.24,20.2,20.23,61500.0,16.6504,16.6669,16.6339,16.6586,61500.0
2006-07-28 13:00:00,20.23,20.29,20.15,20.2,47900.0,16.6586,16.708,16.5928,16.6339,47900.0
2006-07-28 13:30:00,20.19,20.21,20.09,20.18,62800.0,16.6257,16.6422,16.5433,16.6175,62800.0
2006-07-28 14:00:00,20.18,20.25,20.18,20.2,45200.0,16.6175,16.6751,16.6175,16.6339,45200.0
2006-07-28 14:30:00,20.2,20.28,20.19,20.27,59500.0,16.6339,16.6998,16.6257,16.6916,59500.0
2006-07-28 15:00:00,20.26,20.31,20.26,20.29,96900.0,16.6833,16.7245,16.6833,16.708,96900.0
2006-07-28 15:30:00,20.29,20.3,20.19,20.22,102000.0,16.708,16.7163,16.6257,16.6504,102000.0
2006-07-31 09:30:00,20.01,20.17,20.0,20.0,117900.0,16.4775,16.6092,16.4692,16.4692,117900.0
2006-07-31 10:00:00,20.0,20.1,20.0,20.09,124400.0,16.4692,16.5516,16.4692,16.5433,124400.0
2006-07-31 10:30:00,20.1,20.1,20.0,20.01,85400.0,16.5516,16.5516,16.4692,16.4775,85400.0
2006-07-31 11:00:00,20.0,20.18,20.0,20.01,89500.0,16.4692,16.6175,16.4692,16.4775,89500.0
2006-07-31 11:30:00,20.01,20.12,20.01,20.05,71000.0,16.4775,16.5681,16.4775,16.5104,71000.0
2006-07-31 12:00:00,20.06,20.06,20.01,20.04,40500.0,16.5186,16.5186,16.4775,16.5022,40500.0
2006-07-31 12:30:00,20.04,20.05,20.0,20.01,66300.0,16.5022,16.5104,16.4692,16.4775,66300.0
2006-07-31 13:00:00,20.03,20.05,19.99,20.04,86300.0,16.4939,16.5104,16.461,16.5022,86300.0
2006-07-31 13:30:00,20.04,20.11,20.03,20.09,59900.0,16.5022,16.5598,16.4939,16.5433,59900.0
2006-07-31 14:00:00,20.09,20.11,20.03,20.06,92200.0,16.5433,16.5598,16.4939,16.5186,92200.0
2006-07-31 14:30:00,20.06,20.06,20.03,20.03,101300.0,16.5186,16.5186,16.4939,16.4939,101300.0
2006-07-31 15:00:00,20.03,20.04,20.0,20.0,124100.0,16.4939,16.5022,16.4692,16.4692,124100.0
2006-07-31 15:30:00,20.01,20.05,20.0,20.02,100000.0,16.4775,16.5104,16.4692,16.4857,100000.0
2006-08-01 09:30:00,19.75,19.86,19.53,19.86,155000.0,16.2634,16.354,16.0822,16.354,155000.0
2006-08-01 10:00:00,19.89,19.89,19.7,19.72,94800.0,16.3787,16.3787,16.2222,16.2387,94800.0
2006-08-01 10:30:00,19.72,19.75,19.57,19.57,62200.0,16.2387,16.2634,16.1151,16.1151,62200.0
2006-08-01 11:00:00,19.55,19.6,19.52,19.6,63200.0,16.0987,16.1399,16.074,16.1399,63200.0
2006-08-01 11:30:00,19.59,19.63,19.59,19.62,43500.0,16.1316,16.1646,16.1316,16.1563,43500.0
2006-08-01 12:00:00,19.63,19.64,19.6,19.62,55500.0,16.1646,16.1728,16.1399,16.1563,55500.0
2006-08-01 12:30:00,19.61,19.63,19.54,19.56,47600.0,16.1481,16.1646,16.0904,16.1069,47600.0
2006-08-01 13:00:00,19.56,19.64,19.54,19.64,211300.0,16.1069,16.1728,16.0904,16.1728,211300.0
2006-08-01 13:30:00,19.64,19.72,19.57,19.71,156600.0,16.1728,16.2387,16.1151,16.2304,156600.0
2006-08-01 14:00:00,19.71,19.72,19.62,19.65,139600.0,16.2304,16.2387,16.1563,16.181,139600.0
2006-08-01 14:30:00,19.65,19.66,19.58,19.66,141500.0,16.181,16.1893,16.1234,16.1893,141500.0
2006-08-01 15:00:00,19.67,19.83,19.65,19.82,144800.0,16.1975,16.3292,16.181,16.321,144800.0
2006-08-01 15:30:00,19.82,19.88,19.74,19.86,251600.0,16.321,16.3704,16.2551,16.354,251600.0
2006-08-02 09:30:00,19.88,20.14,19.88,20.03,43100.0,16.3704,16.5845,16.3704,16.4939,43100.0
2006-08-02 10:00:00,20.02,20.04,19.9,20.04,59800.0,16.4857,16.5022,16.3869,16.5022,59800.0
2006-08-02 10:30:00,20.04,20.16,20.0,20.1,71800.0,16.5022,16.601,16.4692,16.5516,71800.0
2006-08-02 11:00:00,20.1,20.28,20.1,20.27,77100.0,16.5516,16.6998,16.5516,16.6916,77100.0
2006-08-02 11:30:00,20.27,20.39,20.26,20.39,67600.0,16.6916,16.7904,16.6833,16.7904,67600.0
2006-08-02 12:00:00,20.38,20.44,20.38,20.43,82000.0,16.7822,16.8316,16.7822,16.8233,82000.0
2006-08-02 12:30:00,20.44,20.47,20.43,20.47,77100.0,16.8316,16.8563,16.8233,16.8563,77100.0
2006-08-02 13:00:00,20.46,20.48,20.42,20.46,63400.0,16.848,16.8645,16.8151,16.848,63400.0
2006-08-02 13:30:00,20.45,20.47,20.42,20.43,53400.0,16.8398,16.8563,16.8151,16.8233,53400.0
2006-08-02 14:00:00,20.43,20.47,20.3,20.3,91200.0,16.8233,16.8563,16.7163,16.7163,91200.0
2006-08-02 14:30:00,20.3,20.31,20.16,20.17,95000.0,16.7163,16.7245,16.601,16.6092,95000.0
2006-08-02 15:00:00,20.17,20.18,20.1,20.18,51400.0,16.6092,16.6175,16.5516,16.6175,51400.0
2006-08-02 15:30:00,20.18,20.2,20.14,20.18,105700.0,16.6175,16.6339,16.5845,16.6175,105700.0
2006-08-03 09:30:00,19.96,20.07,19.79,19.97,88800.0,16.4363,16.5269,16.2963,16.4445,88800.0
2006-08-03 10:00:00,19.96,20.19,19.93,20.0,109500.0,16.4363,16.6257,16.4116,16.4692,109500.0
2006-08-03 10:30:00,20.01,20.06,19.94,20.06,51400.0,16.4775,16.5186,16.4198,16.5186,51400.0
2006-08-03 11:00:00,20.06,20.13,20.06,20.13,44100.0,16.5186,16.5763,16.5186,16.5763,44100.0
2006-08-03 11:30:00,20.13,20.22,20.12,20.21,46400.0,16.5763,16.6504,16.5681,16.6422,46400.0
2006-08-03 12:00:00,20.22,20.22,20.19,20.21,39600.0,16.6504,16.6504,16.6257,16.6422,39600.0
2006-08-03 12:30:00,20.22,20.33,20.2,20.31,99500.0,16.6504,16.741,16.6339,16.7245,99500.0
2006-08-03 13:00:00,20.3,20.52,20.3,20.49,107200.0,16.7163,16.8974,16.7163,16.8727,107200.0
2006-08-03 13:30:00,20.48,20.49,20.36,20.37,167000.0,16.8645,16.8727,16.7657,16.7739,167000.0
2006-08-03 14:00:00,20.38,20.38,20.28,20.28,81800.0,16.7822,16.7822,16.6998,16.6998,81800.0
2006-08-03 14:30:00,20.28,20.3,20.25,20.25,96000.0,16.6998,16.7163,16.6751,16.6751,96000.0
2006-08-03 15:00:00,20.25,20.26,20.22,20.23,141600.0,16.6751,16.6833,16.6504,16.6586,141600.0
2006-08-03 15:30:00,20.23,20.24,20.2,20.24,202400.0,16.6586,16.6669,16.6339,16.6669,202400.0
2006-08-04 09:30:00,20.44,20.73,20.38,20.44,120700.0,16.8316,17.0704,16.7822,16.8316,120700.0
2006-08-04 10:00:00,20.43,20.46,20.29,20.4,74300.0,16.8233,16.848,16.708,16.7986,74300.0
2006-08-04 10:30:00,20.41,20.43,20.16,20.18,136000.0,16.8069,16.8233,16.601,16.6175,136000.0
2006-08-04 11:00:00,20.18,20.18,20.11,20.14,93800.0,16.6175,16.6175,16.5598,16.5845,93800.0
2006-08-04 11:30:00,20.14,20.15,20.01,20.02,92700.0,16.5845,16.5928,16.4775,16.4857,92700.0
2006-08-04 12:00:00,20.03,20.04,19.89,19.94,133800.0,16.4939,16.5022,16.3787,16.4198,133800.0
2006-08-04 12:30:00,19.94,19.95,19.84,19.92,120800.0,16.4198,16.4281,16.3375,16.4034,120800.0
2006-08-04 13:00:00,19.92,19.92,19.69,19.74,86300.0,16.4034,16.4034,16.214,16.2551,86300.0
2006-08-04 13:30:00,19.74,19.78,19.69,19.75,74600.0,16.2551,16.2881,16.214,16.2634,74600.0
2006-08-04 14:00:00,19.73,19.78,19.59,19.6,136500.0,16.2469,16.2881,16.1316,16.1399,136500.0
2006-08-04 14:30:00,19.59,19.6,19.52,19.55,165200.0,16.1316,16.1399,16.074,16.0987,165200.0
2006-08-04 15:00:00,19.55,19.64,19.53,19.62,190500.0,16.0987,16.1728,16.0822,16.1563,190500.0
2006-08-04 15:30:00,19.63,19.72,19.57,19.69,299800.0,16.1646,16.2387,16.1151,16.214,299800.0
2006-08-07 09:30:00,19.47,19.64,19.47,19.61,144700.0,16.0328,16.1728,16.0328,16.1481,144700.0
2006-08-07 10:00:00,19.62,19.64,19.52,19.54,126600.0,16.1563,16.1728,16.074,16.0904,126600.0
2006-08-07 10:30:00,19.54,19.54,19.44,19.48,263700.0,16.0904,16.0904,16.0081,16.041,263700.0
2006-08-07 11:00:00,19.47,19.48,19.34,19.39,163000.0,16.0328,16.041,15.9258,15.9669,163000.0
2006-08-07 11:30:00,19.39,19.47,19.34,19.46,129500.0,15.9669,16.0328,15.9258,16.0246,129500.0
2006-08-07 12:00:00,19.46,19.48,19.43,19.48,141300.0,16.0246,16.041,15.9999,16.041,141300.0
2006-08-07 12:30:00,19.48,19.62,19.47,19.62,160500.0,16.041,16.1563,16.0328,16.1563,160500.0
2006-08-07 13:00:00,19.61,19.65,19.51,19.54,108900.0,16.1481,16.181,16.0657,16.0904,108900.0
2006-08-07 13:30:00,19.54,19.69,19.54,19.63,89900.0,16.0904,16.214,16.0904,16.1646,89900.0
2006-08-07 14:00:00,19.63,19.67,19.61,19.63,79100.0,16.1646,16.1975,16.1481,16.1646,79100.0
2006-08-07 14:30:00,19.63,19.63,19.53,19.56,81500.0,16.1646,16.1646,16.0822,16.1069,81500.0
2006-08-07 15:00:00,19.56,19.61,19.5,19.59,98200.0,16.1069,16.1481,16.0575,16.1316,98200.0
2006-08-07 15:30:00,19.57,19.62,19.54,19.61,189600.0,16.1151,16.1563,16.0904,16.1481,189600.0
2006-08-08 09:30:00,19.76,19.96,19.76,19.91,150900.0,16.2716,16.4363,16.2716,16.3951,150900.0
2006-08-08 10:00:00,19.91,19.98,19.88,19.96,86400.0,16.3951,16.4528,16.3704,16.4363,86400.0
2006-08-08 10:30:00,19.98,20.01,19.96,19.99,78800.0,16.4528,16.4775,16.4363,16.461,78800.0
2006-08-08 11:00:00,19.99,20.06,19.99,20.06,118800.0,16.461,16.5186,16.461,16.5186,118800.0
2006-08-08 11:30:00,20.06,20.06,19.99,20.02,98100.0,16.5186,16.5186,16.461,16.4857,98100.0
2006-08-08 12:00:00,20.01,20.03,20.0,20.01,81800.0,16.4775,16.4939,16.4692,16.4775,81800.0
2006-08-08 12:30:00,20.01,20.04,20.0,20.0,74500.0,16.4775,16.5022,16.4692,16.4692,74500.0
2006-08-08 13:00:00,20.0,20.04,19.94,20.0,147900.0,16.4692,16.5022,16.4198,16.4692,147900.0
2006-08-08 13:30:00,19.98,20.07,19.94,20.01,237600.0,16.4528,16.5269,16.4198,16.4775,237600.0
2006-08-08 14:00:00,20.02,20.09,19.78,19.8,253000.0,16.4857,16.5433,16.2881,16.3045,253000.0
2006-08-08 14:30:00,19.8,20.02,19.8,19.9,337700.0,16.3045,16.4857,16.3045,16.3869,337700.0
2006-08-08 15:00:00,19.9,19.92,19.79,19.85,177400.0,16.3869,16.4034,16.2963,16.3457,177400.0
2006-08-08 15:30:00,19.85,19.86,19.67,19.68,249800.0,16.3457,16.354,16.1975,16.2057,249800.0
2006-08-09 09:30:00,19.93,20.08,19.88,19.94,120700.0,16.4116,16.5351,16.3704,16.4198,120700.0
2006-08-09 10:00:00,19.94,19.97,19.83,19.87,163100.0,16.4198,16.4445,16.3292,16.3622,163100.0
2006-08-09 10:30:00,19.87,19.92,19.8,19.89,156500.0,16.3622,16.4034,16.3045,16.3787,156500.0
2006-08-09 11:00:00,19.88,19.92,19.81,19.87,128900.0,16.3704,16.4034,16.3128,16.3622,128900.0
2006-08-09 11:30:00,19.88,20.01,19.87,19.95,217300.0,16.3704,16.4775,16.3622,16.4281,217300.0
2006-08-09 12:00:00,19.95,19.99,19.93,19.96,97500.0,16.4281,16.461,16.4116,16.4363,97500.0
2006-08-09 12:30:00,19.96,19.97,19.89,19.94,192300.0,16.4363,16.4445,16.3787,16.4198,192300.0
2006-08-09 13:00:00,19.93,19.98,19.85,19.88,251600.0,16.4116,16.4528,16.3457,16.3704,251600.0
2006-08-09 13:30:00,19.87,19.94,19.85,19.9,264400.0,16.3622,16.4198,16.3457,16.3869,264400.0
2006-08-09 14:00:00,19.9,19.93,19.85,19.86,168300.0,16.3869,16.4116,16.3457,16.354,168300.0
2006-08-09 14:30:00,19.86,19.91,19.85,19.86,240300.0,16.354,16.3951,16.3457,16.354,240300.0
2006-08-09 15:00:00,19.87,19.87,19.67,19.76,352000.0,16.3622,16.3622,16.1975,16.2716,352000.0
2006-08-09 15:30:00,19.76,19.77,19.49,19.56,568700.0,16.2716,16.2798,16.0493,16.1069,568700.0
2006-08-10 09:30:00,19.4,19.52,19.36,19.52,113600.0,15.9752,16.074,15.9422,16.074,113600.0
2006-08-10 10:00:00,19.51,19.51,19.4,19.48,421700.0,16.0657,16.0657,15.9752,16.041,421700.0
2006-08-10 10:30:00,19.48,19.55,19.46,19.53,138300.0,16.041,16.0987,16.0246,16.0822,138300.0
2006-08-10 11:00:00,19.53,19.66,19.5,19.61,154100.0,16.0822,16.1893,16.0575,16.1481,154100.0
2006-08-10 11:30:00,19.61,19.61,19.56,19.6,154700.0,16.1481,16.1481,16.1069,16.1399,154700.0
2006-08-10 12:00:00,19.59,19.61,19.57,19.6,323200.0,16.1316,16.1481,16.1151,16.1399,323200.0
2006-08-10 12:30:00,19.58,19.64,19.57,19.64,118900.0,16.1234,16.1728,16.1151,16.1728,118900.0
2006-08-10 13:00:00,19.64,19.64,19.58,19.6,109300.0,16.1728,16.1728,16.1234,16.1399,109300.0
2006-08-10 13:30:00,19.61,19.72,19.58,19.58,94200.0,16.1481,16.2387,16.1234,16.1234,94200.0
2006-08-10 14:00:00,19.58,19.64,19.58,19.6,142900.0,16.1234,16.1728,16.1234,16.1399,142900.0
2006-08-10 14:30:00,19.59,19.62,19.58,19.61,166300.0,16.1316,16.1563,16.1234,16.1481,166300.0
2006-08-10 15:00:00,19.6,19.61,19.51,19.56,150000.0,16.1399,16.1481,16.0657,16.1069,150000.0
2006-08-10 15:30:00,19.57,19.62,19.56,19.6,263100.0,16.1151,16.1563,16.1069,16.1399,263100.0
2006-08-11 09:30:00,19.55,19.7,19.51,19.52,57900.0,16.0987,16.2222,16.0657,16.074,57900.0
2006-08-11 10:00:00,19.52,19.57,19.42,19.52,91200.0,16.074,16.1151,15.9916,16.074,91200.0
2006-08-11 10:30:00,19.5,19.53,19.36,19.44,90600.0,16.0575,16.0822,15.9422,16.0081,90600.0
2006-08-11 11:00:00,19.43,19.44,19.34,19.39,87800.0,15.9999,16.0081,15.9258,15.9669,87800.0
2006-08-11 11:30:00,19.41,19.44,19.31,19.34,94900.0,15.9834,16.0081,15.901,15.9258,94900.0
2006-08-11 12:00:00,19.34,19.34,19.28,19.29,79100.0,15.9258,15.9258,15.8763,15.8846,79100.0
2006-08-11 12:30:00,19.31,19.37,19.26,19.26,65600.0,15.901,15.9505,15.8599,15.8599,65600.0
2006-08-11 13:00:00,19.27,19.27,19.15,19.18,181600.0,15.8681,15.8681,15.7693,15.794,181600.0
2006-08-11 13:30:00,19.17,19.28,19.16,19.27,80000.0,15.7858,15.8763,15.7775,15.8681,80000.0
2006-08-11 14:00:00,19.27,19.33,19.26,19.26,69300.0,15.8681,15.9175,15.8599,15.8599,69300.0
2006-08-11 14:30:00,19.26,19.33,19.25,19.3,119400.0,15.8599,15.9175,15.8516,15.8928,119400.0
2006-08-11 15:00:00,19.3,19.33,19.26,19.3,115200.0,15.8928,15.9175,15.8599,15.8928,115200.0
2006-08-11 15:30:00,19.3,19.43,19.3,19.4,156200.0,15.8928,15.9999,15.8928,15.9752,156200.0
2006-08-14 09:30:00,19.6,19.78,19.33,19.46,105800.0,16.1399,16.2881,15.9175,16.0246,105800.0
2006-08-14 10:00:00,19.46,19.55,19.3,19.33,127900.0,16.0246,16.0987,15.8928,15.9175,127900.0
2006-08-14 10:30:00,19.31,19.51,19.31,19.51,173400.0,15.901,16.0657,15.901,16.0657,173400.0
2006-08-14 11:00:00,19.51,19.55,19.07,19.45,106700.0,16.0657,16.0987,15.7034,16.0163,106700.0
2006-08-14 11:30:00,19.42,19.54,19.4,19.52,76700.0,15.9916,16.0904,15.9752,16.074,76700.0
2006-08-14 12:00:00,19.54,19.6,19.51,19.57,58600.0,16.0904,16.1399,16.0657,16.1151,58600.0
2006-08-14 12:30:00,19.57,19.57,19.52,19.54,257600.0,16.1151,16.1151,16.074,16.0904,257600.0
2006-08-14 13:00:00,19.54,19.57,19.52,19.53,123000.0,16.0904,16.1151,16.074,16.0822,123000.0
2006-08-14 13:30:00,19.54,19.57,19.52,19.56,91200.0,16.0904,16.1151,16.074,16.1069,91200.0
2006-08-14 14:00:00,19.55,19.57,19.53,19.55,174500.0,16.0987,16.1151,16.0822,16.0987,174500.0
2006-08-14 14:30:00,19.55,19.6,19.53,19.53,214500.0,16.0987,16.1399,16.0822,16.0822,214500.0
2006-08-14 15:00:00,19.54,19.54,19.39,19.4,144600.0,16.0904,16.0904,15.9669,15.9752,144600.0
2006-08-14 15:30:00,19.4,19.47,19.38,19.45,339700.0,15.9752,16.0328,15.9587,16.0163,339700.0
2006-08-15 09:30:00,19.55,19.6,19.33,19.38,107000.0,16.2232,16.2647,16.0407,16.0821,107000.0
2006-08-15 10:00:00,19.39,19.43,19.27,19.3,66800.0,16.0904,16.1236,15.9909,16.0158,66800.0
2006-08-15 10:30:00,19.31,19.43,19.31,19.38,82100.0,16.0241,16.1236,16.0241,16.0821,82100.0
2006-08-15 11:00:00,19.39,19.43,19.3,19.32,69700.0,16.0904,16.1236,16.0158,16.0324,69700.0
2006-08-15 11:30:00,19.32,19.35,19.22,19.25,69400.0,16.0324,16.0572,15.9494,15.9743,69400.0
2006-08-15 12:00:00,19.24,19.28,19.2,19.26,71400.0,15.966,15.9992,15.9328,15.9826,71400.0
2006-08-15 12:30:00,19.27,19.29,19.25,19.28,34100.0,15.9909,16.0075,15.9743,15.9992,34100.0
2006-08-15 13:00:00,19.29,19.29,19.21,19.24,81200.0,16.0075,16.0075,15.9411,15.966,81200.0
2006-08-15 13:30:00,19.25,19.27,19.17,19.23,47600.0,15.9743,15.9909,15.9079,15.9577,47600.0
2006-08-15 14:00:00,19.24,19.32,19.2,19.32,69200.0,15.966,16.0324,15.9328,16.0324,69200.0
2006-08-15 14:30:00,19.31,19.35,19.25,19.35,65100.0,16.0241,16.0572,15.9743,16.0572,65100.0
2006-08-15 15:00:00,19.34,19.36,19.3,19.36,112100.0,16.049,16.0655,16.0158,16.0655,112100.0
2006-08-15 15:30:00,19.36,19.4,19.34,19.39,157700.0,16.0655,16.0987,16.049,16.0904,157700.0
2006-08-16 09:30:00,19.39,19.7,19.39,19.66,90600.0,16.0904,16.3477,16.0904,16.3145,90600.0
2006-08-16 10:00:00,19.67,19.76,19.53,19.57,84800.0,16.3228,16.3975,16.2066,16.2398,84800.0
2006-08-16 10:30:00,19.58,19.68,19.56,19.64,62200.0,16.2481,16.3311,16.2315,16.2979,62200.0
2006-08-16 11:00:00,19.63,19.64,19.52,19.56,79200.0,16.2896,16.2979,16.1983,16.2315,79200.0
2006-08-16 11:30:00,19.57,19.65,19.55,19.64,43100.0,16.2398,16.3062,16.2232,16.2979,43100.0
2006-08-16 12:00:00,19.65,19.72,19.62,19.68,45000.0,16.3062,16.3643,16.2813,16.3311,45000.0
2006-08-16 12:30:00,19.7,19.74,19.68,19.7,57700.0,16.3477,16.3809,16.3311,16.3477,57700.0
2006-08-16 13:00:00,19.7,19.74,19.69,19.7,38500.0,16.3477,16.3809,16.3394,16.3477,38500.0
2006-08-16 13:30:00,19.72,19.77,19.66,19.77,45400.0,16.3643,16.4058,16.3145,16.4058,45400.0
2006-08-16 14:00:00,19.75,19.8,19.69,19.8,44900.0,16.3892,16.4307,16.3394,16.4307,44900.0
2006-08-16 14:30:00,19.79,19.93,19.79,19.92,80700.0,16.4224,16.5386,16.4224,16.5303,80700.0
2006-08-16 15:00:00,19.93,19.96,19.88,19.96,122100.0,16.5386,16.5634,16.4971,16.5634,122100.0
2006-08-16 15:30:00,19.96,19.96,19.9,19.91,189400.0,16.5634,16.5634,16.5137,16.522,189400.0
2006-08-17 09:30:00,19.8,19.92,19.78,19.89,34500.0,16.4307,16.5303,16.4141,16.5054,34500.0
2006-08-17 10:00:00,19.88,19.99,19.88,19.91,58300.0,16.4971,16.5883,16.4971,16.522,58300.0
2006-08-17 10:30:00,19.91,19.94,19.85,19.94,79600.0,16.522,16.5469,16.4722,16.5469,79600.0
2006-08-17 11:00:00,19.94,19.98,19.93,19.94,37800.0,16.5469,16.58,16.5386,16.5469,37800.0
2006-08-17 11:30:00,19.96,19.96,19.83,19.83,26700.0,16.5634,16.5634,16.4556,16.4556,26700.0
2006-08-17 12:00:00,19.85,19.91,19.84,19.9,20500.0,16.4722,16.522,16.4639,16.5137,20500.0
2006-08-17 12:30:00,19.91,19.91,19.82,19.82,48800.0,16.522,16.522,16.4473,16.4473,48800.0
2006-08-17 13:00:00,19.82,19.87,19.82,19.82,31600.0,16.4473,16.4888,16.4473,16.4473,31600.0
2006-08-17 13:30:00,19.84,19.87,19.8,19.81,46800.0,16.4639,16.4888,16.4307,16.439,46800.0
2006-08-17 14:00:00,19.81,19.82,19.72,19.73,45400.0,16.439,16.4473,16.3643,16.3726,45400.0
2006-08-17 14:30:00,19.73,19.78,19.72,19.77,60300.0,16.3726,16.4141,16.3643,16.4058,60300.0
2006-08-17 15:00:00,19.77,19.84,19.77,19.8,61700.0,16.4058,16.4639,16.4058,16.4307,61700.0
2006-08-17 15:30:00,19.8,19.85,19.79,19.84,150900.0,16.4307,16.4722,16.4224,16.4639,150900.0
2006-08-18 09:30:00,19.79,19.81,19.54,19.62,81100.0,16.4224,16.439,16.2149,16.2813,81100.0
2006-08-18 10:00:00,19.61,19.66,19.48,19.49,56600.0,16.273,16.3145,16.1651,16.1734,56600.0
2006-08-18 10:30:00,19.5,19.58,19.48,19.5,52400.0,16.1817,16.2481,16.1651,16.1817,52400.0
2006-08-18 11:00:00,19.5,19.58,19.48,19.49,30600.0,16.1817,16.2481,16.1651,16.1734,30600.0
2006-08-18 11:30:00,19.49,19.51,19.44,19.5,59400.0,16.1734,16.19,16.1319,16.1817,59400.0
2006-08-18 12:00:00,19.5,19.52,19.43,19.46,62600.0,16.1817,16.1983,16.1236,16.1485,62600.0
2006-08-18 12:30:00,19.47,19.51,19.43,19.5,87800.0,16.1568,16.19,16.1236,16.1817,87800.0
2006-08-18 13:00:00,19.49,19.5,19.46,19.49,96900.0,16.1734,16.1817,16.1485,16.1734,96900.0
2006-08-18 13:30:00,19.49,19.5,19.42,19.43,57600.0,16.1734,16.1817,16.1153,16.1236,57600.0
2006-08-18 14:00:00,19.43,19.52,19.41,19.52,55300.0,16.1236,16.1983,16.107,16.1983,55300.0
2006-08-18 14:30:00,19.52,19.55,19.5,19.5,40700.0,16.1983,16.2232,16.1817,16.1817,40700.0
2006-08-18 15:00:00,19.5,19.57,19.49,19.57,82500.0,16.1817,16.2398,16.1734,16.2398,82500.0
2006-08-18 15:30:00,19.58,19.7,19.58,19.65,138900.0,16.2481,16.3477,16.2481,16.3062,138900.0
2006-08-21 09:30:00,19.55,19.59,19.27,19.28,162200.0,16.2232,16.2564,15.9909,15.9992,162200.0
2006-08-21 10:00:00,19.28,19.32,19.25,19.26,63000.0,15.9992,16.0324,15.9743,15.9826,63000.0
2006-08-21 10:30:00,19.26,19.36,19.25,19.27,44300.0,15.9826,16.0655,15.9743,15.9909,44300.0
2006-08-21 11:00:00,19.26,19.28,19.14,19.18,68800.0,15.9826,15.9992,15.883,15.9162,68800.0
2006-08-21 11:30:00,19.17,19.21,19.08,19.08,49100.0,15.9079,15.9411,15.8332,15.8332,49100.0
2006-08-21 12:00:00,19.1,19.13,19.07,19.11,38400.0,15.8498,15.8747,15.8249,15.8581,38400.0
2006-08-21 12:30:00,19.1,19.14,19.09,19.1,41200.0,15.8498,15.883,15.8415,15.8498,41200.0
2006-08-21 13:00:00,19.09,19.12,19.05,19.06,48500.0,15.8415,15.8664,15.8083,15.8166,48500.0
2006-08-21 13:30:00,19.07,19.12,19.05,19.12,28400.0,15.8249,15.8664,15.8083,15.8664,28400.0
2006-08-21 14:00:00,19.12,19.14,19.09,19.11,46300.0,15.8664,15.883,15.8415,15.8581,46300.0
2006-08-21 14:30:00,19.12,19.12,19.08,19.08,51500.0,15.8664,15.8664,15.8332,15.8332,51500.0
2006-08-21 15:00:00,19.09,19.16,19.08,19.09,91100.0,15.8415,15.8996,15.8332,15.8415,91100.0
2006-08-21 15:30:00,19.1,19.23,19.09,19.21,184500.0,15.8498,15.9577,15.8415,15.9411,184500.0
2006-08-22 09:30:00,19.08,19.36,19.08,19.21,157200.0,15.8332,16.0655,15.8332,15.9411,157200.0
2006-08-22 10:00:00,19.23,19.25,19.13,19.18,116700.0,15.9577,15.9743,15.8747,15.9162,116700.0
2006-08-22 10:30:00,19.18,19.29,19.18,19.21,115300.0,15.9162,16.0075,15.9162,15.9411,115300.0
2006-08-22 11:00:00,19.21,19.23,19.13,19.18,70200.0,15.9411,15.9577,15.8747,15.9162,70200.0
2006-08-22 11:30:00,19.19,19.21,19.11,19.11,76700.0,15.9245,15.9411,15.8581,15.8581,76700.0
2006-08-22 12:00:00,19.11,19.17,19.11,19.16,55900.0,15.8581,15.9079,15.8581,15.8996,55900.0
2006-08-22 12:30:00,19.16,19.19,19.15,19.17,58500.0,15.8996,15.9245,15.8913,15.9079,58500.0
2006-08-22 13:00:00,19.17,19.17,18.99,19.02,113400.0,15.9079,15.9079,15.7585,15.7834,113400.0
2006-08-22 13:30:00,19.02,19.08,18.97,19.07,99600.0,15.7834,15.8332,15.7419,15.8249,99600.0
2006-08-22 14:00:00,19.05,19.15,19.05,19.09,125800.0,15.8083,15.8913,15.8083,15.8415,125800.0
2006-08-22 14:30:00,19.09,19.13,19.02,19.04,84600.0,15.8415,15.8747,15.7834,15.8,84600.0
2006-08-22 15:00:00,19.05,19.09,19.02,19.04,98100.0,15.8083,15.8415,15.7834,15.8,98100.0
2006-08-22 15:30:00,19.04,19.11,19.04,19.09,142100.0,15.8,15.8581,15.8,15.8415,142100.0
2006-08-23 09:30:00,19.21,19.48,19.19,19.37,189900.0,15.9411,16.1651,15.9245,16.0738,189900.0
2006-08-23 10:00:00,19.36,19.44,19.24,19.25,81000.0,16.0655,16.1319,15.966,15.9743,81000.0
2006-08-23 10:30:00,19.25,19.31,19.13,19.13,71800.0,15.9743,16.0241,15.8747,15.8747,71800.0
2006-08-23 11:00:00,19.14,19.15,19.06,19.07,66600.0,15.883,15.8913,15.8166,15.8249,66600.0
2006-08-23 11:30:00,19.09,19.13,19.04,19.12,96000.0,15.8415,15.8747,15.8,15.8664,96000.0
2006-08-23 12:00:00,19.13,19.23,19.09,19.1,61800.0,15.8747,15.9577,15.8415,15.8498,61800.0
2006-08-23 12:30:00,19.1,19.15,19.09,19.15,70700.0,15.8498,15.8913,15.8415,15.8913,70700.0
2006-08-23 13:00:00,19.15,19.16,19.08,19.11,99200.0,15.8913,15.8996,15.8332,15.8581,99200.0
2006-08-23 13:30:00,19.12,19.13,19.02,19.02,68800.0,15.8664,15.8747,15.7834,15.7834,68800.0
2006-08-23 14:00:00,19.03,19.04,18.99,19.0,158300.0,15.7917,15.8,15.7585,15.7668,158300.0
2006-08-23 14:30:00,19.01,19.02,18.99,19.0,76100.0,15.7751,15.7834,15.7585,15.7668,76100.0
2006-08-23 15:00:00,19.01,19.04,18.99,19.04,98000.0,15.7751,15.8,15.7585,15.8,98000.0
2006-08-23 15:30:00,19.02,19.07,19.01,19.07,99400.0,15.7834,15.8249,15.7751,15.8249,99400.0
2006-08-24 09:30:00,19.2,19.36,19.14,19.33,113500.0,15.9328,16.0655,15.883,16.0407,113500.0
2006-08-24 10:00:00,19.32,19.32,19.11,19.15,74400.0,16.0324,16.0324,15.8581,15.8913,74400.0
2006-08-24 10:30:00,19.14,19.15,19.0,19.09,117300.0,15.883,15.8913,15.7668,15.8415,117300.0
2006-08-24 11:00:00,19.08,19.13,19.01,19.03,98000.0,15.8332,15.8747,15.7751,15.7917,98000.0
2006-08-24 11:30:00,19.03,19.04,19.0,19.01,52500.0,15.7917,15.8,15.7668,15.7751,52500.0
2006-08-24 12:00:00,19.01,19.02,18.81,18.82,274000.0,15.7751,15.7834,15.6091,15.6174,274000.0
2006-08-24 12:30:00,18.84,18.86,18.78,18.81,145700.0,15.634,15.6506,15.5842,15.6091,145700.0
2006-08-24 13:00:00,18.81,18.87,18.8,18.84,199500.0,15.6091,15.6589,15.6008,15.634,199500.0
2006-08-24 13:30:00,18.84,18.89,18.81,18.84,101800.0,15.634,15.6755,15.6091,15.634,101800.0
2006-08-24 14:00:00,18.84,18.9,18.81,18.9,255300.0,15.634,15.6838,15.6091,15.6838,255300.0
2006-08-24 14:30:00,18.9,18.98,18.87,18.94,236000.0,15.6838,15.7502,15.6589,15.717,236000.0
2006-08-24 15:00:00,18.95,18.99,18.92,18.97,182500.0,15.7253,15.7585,15.7004,15.7419,182500.0
2006-08-24 15:30:00,18.97,19.02,18.96,19.0,231400.0,15.7419,15.7834,15.7336,15.7668,231400.0
2006-08-25 09:30:00,19.64,19.73,19.24,19.65,206300.0,16.2979,16.3726,15.966,16.3062,206300.0
2006-08-25 10:00:00,19.63,19.76,19.52,19.52,84100.0,16.2896,16.3975,16.1983,16.1983,84100.0
2006-08-25 10:30:00,19.54,19.55,19.44,19.48,98100.0,16.2149,16.2232,16.1319,16.1651,98100.0
2006-08-25 11:00:00,19.48,19.48,19.3,19.34,166300.0,16.1651,16.1651,16.0158,16.049,166300.0
2006-08-25 11:30:00,19.34,19.35,19.24,19.3,75600.0,16.049,16.0572,15.966,16.0158,75600.0
2006-08-25 12:00:00,19.31,19.36,19.28,19.34,170900.0,16.0241,16.0655,15.9992,16.049,170900.0
2006-08-25 12:30:00,19.34,19.36,19.24,19.28,100600.0,16.049,16.0655,15.966,15.9992,100600.0
2006-08-25 13:00:00,19.28,19.28,19.24,19.25,55000.0,15.9992,15.9992,15.966,15.9743,55000.0
2006-08-25 13:30:00,19.25,19.26,19.21,19.25,48200.0,15.9743,15.9826,15.9411,15.9743,48200.0
2006-08-25 14:00:00,19.25,19.35,19.22,19.35,80400.0,15.9743,16.0572,15.9494,16.0572,80400.0
2006-08-25 14:30:00,19.35,19.44,19.35,19.42,72400.0,16.0572,16.1319,16.0572,16.1153,72400.0
2006-08-25 15:00:00,19.42,19.44,19.37,19.39,56700.0,16.1153,16.1319,16.0738,16.0904,56700.0
2006-08-25 15:30:00,19.38,19.39,19.29,19.37,226200.0,16.0821,16.0904,16.0075,16.0738,226200.0
2006-08-28 09:30:00,19.38,19.49,19.35,19.39,129800.0,16.0821,16.1734,16.0572,16.0904,129800.0
2006-08-28 10:00:00,19.4,19.5,19.38,19.45,79000.0,16.0987,16.1817,16.0821,16.1402,79000.0
2006-08-28 10:30:00,19.46,19.53,19.44,19.46,78900.0,16.1485,16.2066,16.1319,16.1485,78900.0
2006-08-28 11:00:00,19.46,19.49,19.39,19.43,110000.0,16.1485,16.1734,16.0904,16.1236,110000.0
2006-08-28 11:30:00,19.44,19.45,19.37,19.44,190900.0,16.1319,16.1402,16.0738,16.1319,190900.0
2006-08-28 12:00:00,19.44,19.44,19.36,19.4,94200.0,16.1319,16.1319,16.0655,16.0987,94200.0
2006-08-28 12:30:00,19.42,19.43,19.4,19.41,29100.0,16.1153,16.1236,16.0987,16.107,29100.0
2006-08-28 13:00:00,19.42,19.42,19.34,19.36,71100.0,16.1153,16.1153,16.049,16.0655,71100.0
2006-08-28 13:30:00,19.36,19.4,19.34,19.37,72500.0,16.0655,16.0987,16.049,16.0738,72500.0
2006-08-28 14:00:00,19.38,19.42,19.33,19.36,87900.0,16.0821,16.1153,16.0407,16.0655,87900.0
2006-08-28 14:30:00,19.36,19.39,19.31,19.36,62300.0,16.0655,16.0904,16.0241,16.0655,62300.0
2006-08-28 15:00:00,19.36,19.38,19.3,19.35,76300.0,16.0655,16.0821,16.0158,16.0572,76300.0
2006-08-28 15:30:00,19.36,19.4,19.3,19.35,154200.0,16.0655,16.0987,16.0158,16.0572,154200.0
2006-08-29 09:30:00,19.21,19.42,19.21,19.33,69700.0,15.9411,16.1153,15.9411,16.0407,69700.0
2006-08-29 10:00:00,19.31,19.38,19.2,19.23,56000.0,16.0241,16.0821,15.9328,15.9577,56000.0
2006-08-29 10:30:00,19.23,19.24,19.12,19.14,35500.0,15.9577,15.966,15.8664,15.883,35500.0
2006-08-29 11:00:00,19.15,19.19,19.11,19.12,28300.0,15.8913,15.9245,15.8581,15.8664,28300.0
2006-08-29 11:30:00,19.11,19.13,19.09,19.12,26800.0,15.8581,15.8747,15.8415,15.8664,26800.0
2006-08-29 12:00:00,19.12,19.15,19.1,19.15,34900.0,15.8664,15.8913,15.8498,15.8913,34900.0
2006-08-29 12:30:00,19.14,19.16,19.11,19.12,27500.0,15.883,15.8996,15.8581,15.8664,27500.0
2006-08-29 13:00:00,19.12,19.16,19.11,19.16,18400.0,15.8664,15.8996,15.8581,15.8996,18400.0
2006-08-29 13:30:00,19.17,19.18,19.13,19.16,29000.0,15.9079,15.9162,15.8747,15.8996,29000.0
2006-08-29 14:00:00,19.16,19.26,19.1,19.26,50200.0,15.8996,15.9826,15.8498,15.9826,50200.0
2006-08-29 14:30:00,19.26,19.33,19.2,19.23,56200.0,15.9826,16.0407,15.9328,15.9577,56200.0
2006-08-29 15:00:00,19.23,19.3,19.2,19.28,50700.0,15.9577,16.0158,15.9328,15.9992,50700.0
2006-08-29 15:30:00,19.3,19.33,19.28,19.33,102400.0,16.0158,16.0407,15.9992,16.0407,102400.0
2006-08-30 09:30:00,19.19,19.32,19.11,19.14,84600.0,15.9245,16.0324,15.8581,15.883,84600.0
2006-08-30 10:00:00,19.14,19.2,19.12,19.19,52700.0,15.883,15.9328,15.8664,15.9245,52700.0
2006-08-30 10:30:00,19.19,19.44,19.17,19.38,114600.0,15.9245,16.1319,15.9079,16.0821,114600.0
2006-08-30 11:00:00,19.38,19.53,19.37,19.53,55000.0,16.0821,16.2066,16.0738,16.2066,55000.0
2006-08-30 11:30:00,19.52,19.55,19.48,19.5,47300.0,16.1983,16.2232,16.1651,16.1817,47300.0
2006-08-30 12:00:00,19.5,19.52,19.48,19.52,33900.0,16.1817,16.1983,16.1651,16.1983,33900.0
2006-08-30 12:30:00,19.51,19.55,19.4,19.48,88200.0,16.19,16.2232,16.0987,16.1651,88200.0
2006-08-30 13:00:00,19.48,19.57,19.46,19.57,86300.0,16.1651,16.2398,16.1485,16.2398,86300.0
2006-08-30 13:30:00,19.57,19.61,19.55,19.61,88800.0,16.2398,16.273,16.2232,16.273,88800.0
2006-08-30 14:00:00,19.61,19.61,19.54,19.59,52500.0,16.273,16.273,16.2149,16.2564,52500.0
2006-08-30 14:30:00,19.58,19.59,19.48,19.51,66500.0,16.2481,16.2564,16.1651,16.19,66500.0
2006-08-30 15:00:00,19.52,19.53,19.47,19.5,104100.0,16.1983,16.2066,16.1568,16.1817,104100.0
2006-08-30 15:30:00,19.5,19.55,19.49,19.5,142000.0,16.1817,16.2232,16.1734,16.1817,142000.0
2006-08-31 09:30:00,19.48,19.57,19.44,19.5,55600.0,16.1651,16.2398,16.1319,16.1817,55600.0
2006-08-31 10:00:00,19.48,19.53,19.45,19.47,58800.0,16.1651,16.2066,16.1402,16.1568,58800.0
2006-08-31 10:30:00,19.48,19.53,19.44,19.53,28300.0,16.1651,16.2066,16.1319,16.2066,28300.0
2006-08-31 11:00:00,19.53,19.56,19.49,19.49,31500.0,16.2066,16.2315,16.1734,16.1734,31500.0
2006-08-31 11:30:00,19.5,19.53,19.5,19.53,34000.0,16.1817,16.2066,16.1817,16.2066,34000.0
2006-08-31 12:00:00,19.53,19.54,19.51,19.51,29700.0,16.2066,16.2149,16.19,16.19,29700.0
2006-08-31 12:30:00,19.51,19.53,19.5,19.51,32200.0,16.19,16.2066,16.1817,16.19,32200.0
2006-08-31 13:00:00,19.52,19.53,19.5,19.53,18900.0,16.1983,16.2066,16.1817,16.2066,18900.0
2006-08-31 13:30:00,19.54,19.56,19.52,19.52,29500.0,16.2149,16.2315,16.1983,16.1983,29500.0
2006-08-31 14:00:00,19.53,19.57,19.52,19.56,34800.0,16.2066,16.2398,16.1983,16.2315,34800.0
2006-08-31 14:30:00,19.57,19.64,19.56,19.64,65800.0,16.2398,16.2979,16.2315,16.2979,65800.0
2006-08-31 15:00:00,19.63,19.65,19.62,19.64,49500.0,16.2896,16.3062,16.2813,16.2979,49500.0
2006-08-31 15:30:00,19.63,19.64,19.54,19.54,65800.0,16.2896,16.2979,16.2149,16.2149,65800.0
2006-09-01 09:30:00,19.59,19.65,19.5,19.6,51500.0,16.2564,16.3062,16.1817,16.2647,51500.0
2006-09-01 10:00:00,19.6,19.61,19.43,19.52,59200.0,16.2647,16.273,16.1236,16.1983,59200.0
2006-09-01 10:30:00,19.52,19.59,19.5,19.55,21400.0,16.1983,16.2564,16.1817,16.2232,21400.0
2006-09-01 11:00:00,19.54,19.58,19.5,19.53,35800.0,16.2149,16.2481,16.1817,16.2066,35800.0
2006-09-01 11:30:00,19.53,19.6,19.53,19.6,47900.0,16.2066,16.2647,16.2066,16.2647,47900.0
2006-09-01 12:00:00,19.6,19.75,19.6,19.73,65100.0,16.2647,16.3892,16.2647,16.3726,65100.0
2006-09-01 12:30:00,19.72,19.82,19.71,19.81,36800.0,16.3643,16.4473,16.356,16.439,36800.0
2006-09-01 13:00:00,19.8,19.86,19.78,19.83,51900.0,16.4307,16.4805,16.4141,16.4556,51900.0
2006-09-01 13:30:00,19.82,19.83,19.78,19.81,21300.0,16.4473,16.4556,16.4141,16.439,21300.0
2006-09-01 14:00:00,19.81,19.81,19.75,19.75,53800.0,16.439,16.439,16.3892,16.3892,53800.0
2006-09-01 14:30:00,19.76,19.76,19.68,19.71,35500.0,16.3975,16.3975,16.3311,16.356,35500.0
2006-09-01 15:00:00,19.71,19.74,19.7,19.74,27100.0,16.356,16.3809,16.3477,16.3809,27100.0
2006-09-01 15:30:00,19.73,19.74,19.66,19.67,69000.0,16.3726,16.3809,16.3145,16.3228,69000.0
2006-09-05 09:30:00,19.72,19.72,19.51,19.6,90300.0,16.3643,16.3643,16.19,16.2647,90300.0
2006-09-05 10:00:00,19.6,19.63,19.52,19.55,83400.0,16.2647,16.2896,16.1983,16.2232,83400.0
2006-09-05 10:30:00,19.54,19.58,19.44,19.49,170700.0,16.2149,16.2481,16.1319,16.1734,170700.0
2006-09-05 11:00:00,19.48,19.52,19.44,19.5,97700.0,16.1651,16.1983,16.1319,16.1817,97700.0
2006-09-05 11:30:00,19.5,19.52,19.44,19.45,84500.0,16.1817,16.1983,16.1319,16.1402,84500.0
2006-09-05 12:00:00,19.45,19.46,19.42,19.46,77800.0,16.1402,16.1485,16.1153,16.1485,77800.0
2006-09-05 12:30:00,19.46,19.47,19.43,19.43,72400.0,16.1485,16.1568,16.1236,16.1236,72400.0
2006-09-05 13:00:00,19.44,19.46,19.39,19.4,103800.0,16.1319,16.1485,16.0904,16.0987,103800.0
2006-09-05 13:30:00,19.4,19.4,19.38,19.4,83600.0,16.0987,16.0987,16.0821,16.0987,83600.0
2006-09-05 14:00:00,19.4,19.48,19.36,19.4,205300.0,16.0987,16.1651,16.0655,16.0987,205300.0
2006-09-05 14:30:00,19.4,19.42,19.33,19.39,155200.0,16.0987,16.1153,16.0407,16.0904,155200.0
2006-09-05 15:00:00,19.37,19.4,19.29,19.3,183800.0,16.0738,16.0987,16.0075,16.0158,183800.0
2006-09-05 15:30:00,19.3,19.32,19.21,19.23,304800.0,16.0158,16.0324,15.9411,15.9577,304800.0
2006-09-06 09:30:00,19.17,19.17,19.04,19.07,80900.0,15.9079,15.9079,15.8,15.8249,80900.0
2006-09-06 10:00:00,19.07,19.17,19.06,19.16,164600.0,15.8249,15.9079,15.8166,15.8996,164600.0
2006-09-06 10:30:00,19.16,19.3,19.15,19.27,186300.0,15.8996,16.0158,15.8913,15.9909,186300.0
2006-09-06 11:00:00,19.26,19.33,19.26,19.33,74500.0,15.9826,16.0407,15.9826,16.0407,74500.0
2006-09-06 11:30:00,19.33,19.33,19.26,19.28,41900.0,16.0407,16.0407,15.9826,15.9992,41900.0
2006-09-06 12:00:00,19.28,19.34,19.28,19.34,101900.0,15.9992,16.049,15.9992,16.049,101900.0
2006-09-06 12:30:00,19.34,19.38,19.32,19.37,41600.0,16.049,16.0821,16.0324,16.0738,41600.0
2006-09-06 13:00:00,19.36,19.37,19.3,19.36,48500.0,16.0655,16.0738,16.0158,16.0655,48500.0
2006-09-06 13:30:00,19.36,19.38,19.35,19.37,26300.0,16.0655,16.0821,16.0572,16.0738,26300.0
2006-09-06 14:00:00,19.37,19.4,19.33,19.39,58000.0,16.0738,16.0987,16.0407,16.0904,58000.0
2006-09-06 14:30:00,19.39,19.48,19.38,19.47,139400.0,16.0904,16.1651,16.0821,16.1568,139400.0
2006-09-06 15:00:00,19.47,19.51,19.45,19.49,143400.0,16.1568,16.19,16.1402,16.1734,143400.0
2006-09-06 15:30:00,19.49,19.52,19.45,19.45,198400.0,16.1734,16.1983,16.1402,16.1402,198400.0
2006-09-07 09:30:00,19.36,19.36,19.14,19.14,153000.0,16.0655,16.0655,15.883,15.883,153000.0
2006-09-07 10:00:00,19.14,19.16,19.03,19.03,134400.0,15.883,15.8996,15.7917,15.7917,134400.0
2006-09-07 10:30:00,19.04,19.09,19.01,19.08,87000.0,15.8,15.8415,15.7751,15.8332,87000.0
2006-09-07 11:00:00,19.07,19.15,19.06,19.09,57100.0,15.8249,15.8913,15.8166,15.8415,57100.0
2006-09-07 11:30:00,19.09,19.18,19.08,19.18,48000.0,15.8415,15.9162,15.8332,15.9162,48000.0
2006-09-07 12:00:00,19.17,19.26,19.09,19.16,98700.0,15.9079,15.9826,15.8415,15.8996,98700.0
2006-09-07 12:30:00,19.16,19.23,19.15,19.18,45100.0,15.8996,15.9577,15.8913,15.9162,45100.0
2006-09-07 13:00:00,19.18,19.23,19.15,19.22,31700.0,15.9162,15.9577,15.8913,15.9494,31700.0
2006-09-07 13:30:00,19.21,19.34,19.2,19.28,51000.0,15.9411,16.049,15.9328,15.9992,51000.0
2006-09-07 14:00:00,19.26,19.26,19.15,19.18,47400.0,15.9826,15.9826,15.8913,15.9162,47400.0
2006-09-07 14:30:00,19.18,19.27,19.14,19.25,60300.0,15.9162,15.9909,15.883,15.9743,60300.0
2006-09-07 15:00:00,19.26,19.27,19.13,19.17,57500.0,15.9826,15.9909,15.8747,15.9079,57500.0
2006-09-07 15:30:00,19.18,19.22,19.15,19.16,103600.0,15.9162,15.9494,15.8913,15.8996,103600.0
2006-09-08 09:30:00,19.23,19.31,19.15,19.18,44500.0,15.9577,16.0241,15.8913,15.9162,44500.0
2006-09-08 10:00:00,19.2,19.24,19.12,19.18,41000.0,15.9328,15.966,15.8664,15.9162,41000.0
2006-09-08 10:30:00,19.19,19.27,19.14,19.21,58400.0,15.9245,15.9909,15.883,15.9411,58400.0
2006-09-08 11:00:00,19.23,19.25,19.19,19.23,35000.0,15.9577,15.9743,15.9245,15.9577,35000.0
2006-09-08 11:30:00,19.23,19.23,19.19,19.19,28400.0,15.9577,15.9577,15.9245,15.9245,28400.0
2006-09-08 12:00:00,19.19,19.2,19.17,19.19,27200.0,15.9245,15.9328,15.9079,15.9245,27200.0
2006-09-08 12:30:00,19.18,19.21,19.17,19.21,30800.0,15.9162,15.9411,15.9079,15.9411,30800.0
2006-09-08 13:00:00,19.2,19.32,19.2,19.32,38000.0,15.9328,16.0324,15.9328,16.0324,38000.0
2006-09-08 13:30:00,19.31,19.32,19.27,19.32,30800.0,16.0241,16.0324,15.9909,16.0324,30800.0
2006-09-08 14:00:00,19.32,19.34,19.25,19.26,32800.0,16.0324,16.049,15.9743,15.9826,32800.0
2006-09-08 14:30:00,19.27,19.28,19.23,19.26,37900.0,15.9909,15.9992,15.9577,15.9826,37900.0
2006-09-08 15:00:00,19.26,19.29,19.24,19.26,42000.0,15.9826,16.0075,15.966,15.9826,42000.0
2006-09-08 15:30:00,19.25,19.27,19.23,19.27,97900.0,15.9743,15.9909,15.9577,15.9909,97900.0
2006-09-11 09:30:00,19.08,19.12,19.0,19.04,83600.0,15.8332,15.8664,15.7668,15.8,83600.0
2006-09-11 10:00:00,19.04,19.06,19.0,19.05,212100.0,15.8,15.8166,15.7668,15.8083,212100.0
2006-09-11 10:30:00,19.05,19.06,18.99,19.01,150800.0,15.8083,15.8166,15.7585,15.7751,150800.0
2006-09-11 11:00:00,19.01,19.05,19.0,19.02,152800.0,15.7751,15.8083,15.7668,15.7834,152800.0
2006-09-11 11:30:00,19.01,19.02,19.0,19.01,43400.0,15.7751,15.7834,15.7668,15.7751,43400.0
2006-09-11 12:00:00,19.01,19.05,19.0,19.05,117200.0,15.7751,15.8083,15.7668,15.8083,117200.0
2006-09-11 12:30:00,19.06,19.07,19.01,19.03,85300.0,15.8166,15.8249,15.7751,15.7917,85300.0
2006-09-11 13:00:00,19.02,19.13,19.01,19.13,125700.0,15.7834,15.8747,15.7751,15.8747,125700.0
2006-09-11 13:30:00,19.13,19.17,19.05,19.14,141100.0,15.8747,15.9079,15.8083,15.883,141100.0
2006-09-11 14:00:00,19.13,19.23,19.12,19.2,53300.0,15.8747,15.9577,15.8664,15.9328,53300.0
2006-09-11 14:30:00,19.21,19.24,19.2,19.22,51700.0,15.9411,15.966,15.9328,15.9494,51700.0
2006-09-11 15:00:00,19.23,19.24,19.18,19.19,89300.0,15.9577,15.966,15.9162,15.9245,89300.0
2006-09-11 15:30:00,19.18,19.21,19.11,19.11,180200.0,15.9162,15.9411,15.8581,15.8581,180200.0
2006-09-12 09:30:00,18.99,19.09,18.94,18.97,126600.0,15.7585,15.8415,15.717,15.7419,126600.0
2006-09-12 10:00:00,18.96,19.19,18.96,19.16,69200.0,15.7336,15.9245,15.7336,15.8996,69200.0
2006-09-12 10:30:00,19.17,19.27,19.07,19.27,63700.0,15.9079,15.9909,15.8249,15.9909,63700.0
2006-09-12 11:00:00,19.26,19.31,19.26,19.31,53600.0,15.9826,16.0241,15.9826,16.0241,53600.0
2006-09-12 11:30:00,19.3,19.34,19.29,19.33,40100.0,16.0158,16.049,16.0075,16.0407,40100.0
2006-09-12 12:00:00,19.33,19.33,19.27,19.32,51600.0,16.0407,16.0407,15.9909,16.0324,51600.0
2006-09-12 12:30:00,19.32,19.4,19.3,19.38,90200.0,16.0324,16.0987,16.0158,16.0821,90200.0
2006-09-12 13:00:00,19.38,19.43,19.37,19.39,55900.0,16.0821,16.1236,16.0738,16.0904,55900.0
2006-09-12 13:30:00,19.4,19.52,19.39,19.5,76700.0,16.0987,16.1983,16.0904,16.1817,76700.0
2006-09-12 14:00:00,19.52,19.56,19.49,19.54,111800.0,16.1983,16.2315,16.1734,16.2149,111800.0
2006-09-12 14:30:00,19.56,19.64,19.54,19.63,77900.0,16.2315,16.2979,16.2149,16.2896,77900.0
2006-09-12 15:00:00,19.64,19.69,19.6,19.68,110200.0,16.2979,16.3394,16.2647,16.3311,110200.0
2006-09-12 15:30:00,19.68,19.76,19.62,19.64,274300.0,16.3311,16.3975,16.2813,16.2979,274300.0
2006-09-13 09:30:00,19.56,19.63,19.5,19.59,54300.0,16.2315,16.2896,16.1817,16.2564,54300.0
2006-09-13 10:00:00,19.6,19.6,19.46,19.46,49500.0,16.2647,16.2647,16.1485,16.1485,49500.0
2006-09-13 10:30:00,19.45,19.52,19.43,19.44,45300.0,16.1402,16.1983,16.1236,16.1319,45300.0
2006-09-13 11:00:00,19.44,19.5,19.44,19.49,37700.0,16.1319,16.1817,16.1319,16.1734,37700.0
2006-09-13 11:30:00,19.5,19.51,19.47,19.49,26100.0,16.1817,16.19,16.1568,16.1734,26100.0
2006-09-13 12:00:00,19.51,19.55,19.48,19.54,30500.0,16.19,16.2232,16.1651,16.2149,30500.0
2006-09-13 12:30:00,19.55,19.56,19.51,19.52,26600.0,16.2232,16.2315,16.19,16.1983,26600.0
2006-09-13 13:00:00,19.52,19.56,19.51,19.55,27300.0,16.1983,16.2315,16.19,16.2232,27300.0
2006-09-13 13:30:00,19.56,19.61,19.54,19.58,38000.0,16.2315,16.273,16.2149,16.2481,38000.0
2006-09-13 14:00:00,19.59,19.63,19.51,19.51,78800.0,16.2564,16.2896,16.19,16.19,78800.0
2006-09-13 14:30:00,19.51,19.57,19.5,19.57,34600.0,16.19,16.2398,16.1817,16.2398,34600.0
2006-09-13 15:00:00,19.57,19.59,19.51,19.59,70600.0,16.2398,16.2564,16.19,16.2564,70600.0
2006-09-13 15:30:00,19.58,19.6,19.53,19.55,63300.0,16.2481,16.2647,16.2066,16.2232,63300.0
2006-09-14 09:30:00,19.43,19.49,19.29,19.38,66200.0,16.1236,16.1734,16.0075,16.0821,66200.0
2006-09-14 10:00:00,19.36,19.37,19.23,19.23,119400.0,16.0655,16.0738,15.9577,15.9577,119400.0
2006-09-14 10:30:00,19.24,19.3,19.17,19.23,54100.0,15.966,16.0158,15.9079,15.9577,54100.0
2006-09-14 11:00:00,19.22,19.23,19.12,19.15,58300.0,15.9494,15.9577,15.8664,15.8913,58300.0
2006-09-14 11:30:00,19.14,19.14,19.08,19.11,27600.0,15.883,15.883,15.8332,15.8581,27600.0
2006-09-14 12:00:00,19.12,19.14,19.06,19.1,21900.0,15.8664,15.883,15.8166,15.8498,21900.0
2006-09-14 12:30:00,19.09,19.1,19.06,19.08,16300.0,15.8415,15.8498,15.8166,15.8332,16300.0
2006-09-14 13:00:00,19.08,19.18,19.06,19.14,39600.0,15.8332,15.9162,15.8166,15.883,39600.0
2006-09-14 13:30:00,19.15,19.2,19.14,19.16,31100.0,15.8913,15.9328,15.883,15.8996,31100.0
2006-09-14 14:00:00,19.15,19.22,19.12,19.2,44600.0,15.8913,15.9494,15.8664,15.9328,44600.0
2006-09-14 14:30:00,19.2,19.21,19.14,19.14,70000.0,15.9328,15.9411,15.883,15.883,70000.0
2006-09-14 15:00:00,19.14,19.17,19.11,19.14,74000.0,15.883,15.9079,15.8581,15.883,74000.0
2006-09-14 15:30:00,19.13,19.15,19.07,19.12,145400.0,15.8747,15.8913,15.8249,15.8664,145400.0
2006-09-15 09:30:00,19.25,19.55,19.14,19.18,151700.0,15.9743,16.2232,15.883,15.9162,151700.0
2006-09-15 10:00:00,19.19,19.26,19.17,19.19,44800.0,15.9245,15.9826,15.9079,15.9245,44800.0
2006-09-15 10:30:00,19.2,19.22,19.16,19.16,42600.0,15.9328,15.9494,15.8996,15.8996,42600.0
2006-09-15 11:00:00,19.17,19.23,19.14,19.18,82000.0,15.9079,15.9577,15.883,15.9162,82000.0
2006-09-15 11:30:00,19.17,19.2,19.08,19.08,155600.0,15.9079,15.9328,15.8332,15.8332,155600.0
2006-09-15 12:00:00,19.06,19.06,19.0,19.02,40000.0,15.8166,15.8166,15.7668,15.7834,40000.0
2006-09-15 12:30:00,19.01,19.02,18.99,18.99,48200.0,15.7751,15.7834,15.7585,15.7585,48200.0
2006-09-15 13:00:00,19.0,19.02,18.97,18.99,38800.0,15.7668,15.7834,15.7419,15.7585,38800.0
2006-09-15 13:30:00,18.99,19.06,18.99,19.03,29200.0,15.7585,15.8166,15.7585,15.7917,29200.0
2006-09-15 14:00:00,19.03,19.06,19.0,19.01,36300.0,15.7917,15.8166,15.7668,15.7751,36300.0
2006-09-15 14:30:00,19.02,19.06,19.01,19.04,52400.0,15.7834,15.8166,15.7751,15.8,52400.0
2006-09-15 15:00:00,19.04,19.07,18.99,19.0,100500.0,15.8,15.8249,15.7585,15.7668,100500.0
2006-09-15 15:30:00,19.01,19.02,18.98,18.99,150400.0,15.7751,15.7834,15.7502,15.7585,150400.0
2006-09-18 09:30:00,19.02,19.05,18.61,18.74,144400.0,15.7834,15.8083,15.4432,15.5511,144400.0
2006-09-18 10:00:00,18.74,18.77,18.67,18.76,97100.0,15.5511,15.5759,15.493,15.5676,97100.0
2006-09-18 10:30:00,18.75,18.77,18.66,18.67,72300.0,15.5594,15.5759,15.4847,15.493,72300.0
2006-09-18 11:00:00,18.69,18.73,18.66,18.73,58700.0,15.5096,15.5428,15.4847,15.5428,58700.0
2006-09-18 11:30:00,18.72,18.77,18.7,18.76,43300.0,15.5345,15.5759,15.5179,15.5676,43300.0
2006-09-18 12:00:00,18.76,18.76,18.62,18.65,128600.0,15.5676,15.5676,15.4515,15.4764,128600.0
2006-09-18 12:30:00,18.65,18.72,18.63,18.72,178900.0,15.4764,15.5345,15.4598,15.5345,178900.0
2006-09-18 13:00:00,18.72,18.72,18.63,18.63,100400.0,15.5345,15.5345,15.4598,15.4598,100400.0
2006-09-18 13:30:00,18.63,18.64,18.54,18.59,138800.0,15.4598,15.4681,15.3851,15.4266,138800.0
2006-09-18 14:00:00,18.59,18.67,18.56,18.67,142700.0,15.4266,15.493,15.4017,15.493,142700.0
2006-09-18 14:30:00,18.67,18.71,18.62,18.68,69900.0,15.493,15.5262,15.4515,15.5013,69900.0
2006-09-18 15:00:00,18.69,18.71,18.65,18.71,142400.0,15.5096,15.5262,15.4764,15.5262,142400.0
2006-09-18 15:30:00,18.7,18.71,18.58,18.67,211800.0,15.5179,15.5262,15.4183,15.493,211800.0
2006-09-19 09:30:00,18.64,18.68,18.4,18.4,98300.0,15.4681,15.5013,15.2689,15.2689,98300.0
2006-09-19 10:00:00,18.4,18.49,18.27,18.3,98500.0,15.2689,15.3436,15.161,15.1859,98500.0
2006-09-19 10:30:00,18.31,18.37,18.31,18.35,36400.0,15.1942,15.244,15.1942,15.2274,36400.0
2006-09-19 11:00:00,18.35,18.44,18.35,18.41,83800.0,15.2274,15.3021,15.2274,15.2772,83800.0
2006-09-19 11:30:00,18.41,18.42,18.34,18.4,71700.0,15.2772,15.2855,15.2191,15.2689,71700.0
2006-09-19 12:00:00,18.4,18.43,18.4,18.4,61700.0,15.2689,15.2938,15.2689,15.2689,61700.0
2006-09-19 12:30:00,18.4,18.46,18.4,18.45,52000.0,15.2689,15.3187,15.2689,15.3104,52000.0
2006-09-19 13:00:00,18.45,18.45,18.4,18.41,27800.0,15.3104,15.3104,15.2689,15.2772,27800.0
2006-09-19 13:30:00,18.41,18.47,18.4,18.47,46200.0,15.2772,15.327,15.2689,15.327,46200.0
2006-09-19 14:00:00,18.47,18.52,18.47,18.5,104000.0,15.327,15.3685,15.327,15.3519,104000.0
2006-09-19 14:30:00,18.5,18.56,18.48,18.55,84800.0,15.3519,15.4017,15.3353,15.3934,84800.0
2006-09-19 15:00:00,18.56,18.68,18.55,18.66,212600.0,15.4017,15.5013,15.3934,15.4847,212600.0
2006-09-19 15:30:00,18.66,18.72,18.62,18.62,130800.0,15.4847,15.5345,15.4515,15.4515,130800.0
2006-09-20 09:30:00,18.63,18.88,18.63,18.78,111200.0,15.4598,15.6672,15.4598,15.5842,111200.0
2006-09-20 10:00:00,18.77,18.94,18.77,18.94,146000.0,15.5759,15.717,15.5759,15.717,146000.0
2006-09-20 10:30:00,18.93,18.97,18.92,18.95,91400.0,15.7087,15.7419,15.7004,15.7253,91400.0
2006-09-20 11:00:00,18.94,18.95,18.91,18.91,32200.0,15.717,15.7253,15.6921,15.6921,32200.0
2006-09-20 11:30:00,18.91,18.92,18.86,18.89,47600.0,15.6921,15.7004,15.6506,15.6755,47600.0
2006-09-20 12:00:00,18.88,18.9,18.87,18.88,48300.0,15.6672,15.6838,15.6589,15.6672,48300.0
2006-09-20 12:30:00,18.87,18.91,18.85,18.86,63900.0,15.6589,15.6921,15.6423,15.6506,63900.0
2006-09-20 13:00:00,18.87,18.87,18.8,18.81,64600.0,15.6589,15.6589,15.6008,15.6091,64600.0
2006-09-20 13:30:00,18.8,18.85,18.79,18.85,49300.0,15.6008,15.6423,15.5925,15.6423,49300.0
2006-09-20 14:00:00,18.84,18.89,18.71,18.73,74200.0,15.634,15.6755,15.5262,15.5428,74200.0
2006-09-20 14:30:00,18.73,18.81,18.7,18.8,69400.0,15.5428,15.6091,15.5179,15.6008,69400.0
2006-09-20 15:00:00,18.79,18.83,18.64,18.71,61100.0,15.5925,15.6257,15.4681,15.5262,61100.0
2006-09-20 15:30:00,18.71,18.75,18.7,18.72,53200.0,15.5262,15.5594,15.5179,15.5345,53200.0
2006-09-21 09:30:00,18.79,18.87,18.71,18.75,86400.0,15.5925,15.6589,15.5262,15.5594,86400.0
2006-09-21 10:00:00,18.74,18.74,18.55,18.57,48400.0,15.5511,15.5511,15.3934,15.41,48400.0
2006-09-21 10:30:00,18.57,18.58,18.52,18.57,42500.0,15.41,15.4183,15.3685,15.41,42500.0
2006-09-21 11:00:00,18.57,18.69,18.56,18.66,67900.0,15.41,15.5096,15.4017,15.4847,67900.0
2006-09-21 11:30:00,18.66,18.67,18.58,18.58,67500.0,15.4847,15.493,15.4183,15.4183,67500.0
2006-09-21 12:00:00,18.59,18.59,18.42,18.43,73700.0,15.4266,15.4266,15.2855,15.2938,73700.0
2006-09-21 12:30:00,18.43,18.46,18.35,18.39,105600.0,15.2938,15.3187,15.2274,15.2606,105600.0
2006-09-21 13:00:00,18.39,18.39,18.34,18.38,42800.0,15.2606,15.2606,15.2191,15.2523,42800.0
2006-09-21 13:30:00,18.38,18.4,18.35,18.35,42500.0,15.2523,15.2689,15.2274,15.2274,42500.0
2006-09-21 14:00:00,18.36,18.46,18.36,18.39,56800.0,15.2357,15.3187,15.2357,15.2606,56800.0
2006-09-21 14:30:00,18.39,18.43,18.35,18.36,62400.0,15.2606,15.2938,15.2274,15.2357,62400.0
2006-09-21 15:00:00,18.36,18.51,18.32,18.47,244400.0,15.2357,15.3602,15.2025,15.327,244400.0
2006-09-21 15:30:00,18.49,18.54,18.47,18.51,98000.0,15.3436,15.3851,15.327,15.3602,98000.0
2006-09-22 09:30:00,18.45,18.45,18.25,18.28,180400.0,15.3104,15.3104,15.1444,15.1693,180400.0
2006-09-22 10:00:00,18.27,18.36,18.25,18.28,58200.0,15.161,15.2357,15.1444,15.1693,58200.0
2006-09-22 10:30:00,18.27,18.3,18.21,18.29,108600.0,15.161,15.1859,15.1112,15.1776,108600.0
2006-09-22 11:00:00,18.28,18.34,18.21,18.34,214300.0,15.1693,15.2191,15.1112,15.2191,214300.0
2006-09-22 11:30:00,18.32,18.45,18.32,18.45,34000.0,15.2025,15.3104,15.2025,15.3104,34000.0
2006-09-22 12:00:00,18.45,18.45,18.39,18.41,41800.0,15.3104,15.3104,15.2606,15.2772,41800.0
2006-09-22 12:30:00,18.4,18.46,18.39,18.41,49200.0,15.2689,15.3187,15.2606,15.2772,49200.0
2006-09-22 13:00:00,18.42,18.43,18.31,18.37,51700.0,15.2855,15.2938,15.1942,15.244,51700.0
2006-09-22 13:30:00,18.36,18.37,18.31,18.37,42500.0,15.2357,15.244,15.1942,15.244,42500.0
2006-09-22 14:00:00,18.36,18.37,18.32,18.33,29300.0,15.2357,15.244,15.2025,15.2108,29300.0
2006-09-22 14:30:00,18.35,18.35,18.29,18.32,71700.0,15.2274,15.2274,15.1776,15.2025,71700.0
2006-09-22 15:00:00,18.32,18.44,18.3,18.33,79700.0,15.2025,15.3021,15.1859,15.2108,79700.0
2006-09-22 15:30:00,18.34,18.36,18.25,18.27,230300.0,15.2191,15.2357,15.1444,15.161,230300.0
2006-09-25 09:30:00,18.29,18.3,18.16,18.21,96000.0,15.1776,15.1859,15.0697,15.1112,96000.0
2006-09-25 10:00:00,18.22,18.24,18.1,18.1,105200.0,15.1195,15.1361,15.02,15.02,105200.0
2006-09-25 10:30:00,18.11,18.14,18.1,18.1,140200.0,15.0283,15.0532,15.02,15.02,140200.0
2006-09-25 11:00:00,18.11,18.13,18.1,18.11,117000.0,15.0283,15.0449,15.02,15.0283,117000.0
2006-09-25 11:30:00,18.12,18.13,18.06,18.07,133800.0,15.0366,15.0449,14.9868,14.9951,133800.0
2006-09-25 12:00:00,18.06,18.13,18.05,18.12,88100.0,14.9868,15.0449,14.9785,15.0366,88100.0
2006-09-25 12:30:00,18.13,18.21,18.11,18.18,139200.0,15.0449,15.1112,15.0283,15.0863,139200.0
2006-09-25 13:00:00,18.18,18.37,18.18,18.35,50700.0,15.0863,15.244,15.0863,15.2274,50700.0
2006-09-25 13:30:00,18.35,18.47,18.34,18.43,38000.0,15.2274,15.327,15.2191,15.2938,38000.0
2006-09-25 14:00:00,18.45,18.62,18.44,18.61,56700.0,15.3104,15.4515,15.3021,15.4432,56700.0
2006-09-25 14:30:00,18.61,18.7,18.61,18.68,47000.0,15.4432,15.5179,15.4432,15.5013,47000.0
2006-09-25 15:00:00,18.7,18.71,18.65,18.68,29500.0,15.5179,15.5262,15.4764,15.5013,29500.0
2006-09-25 15:30:00,18.68,18.68,18.65,18.67,49600.0,15.5013,15.5013,15.4764,15.493,49600.0
2006-09-26 09:30:00,18.71,18.8,18.58,18.68,53200.0,15.5262,15.6008,15.4183,15.5013,53200.0
2006-09-26 10:00:00,18.66,18.78,18.63,18.66,44900.0,15.4847,15.5842,15.4598,15.4847,44900.0
2006-09-26 10:30:00,18.65,18.7,18.65,18.7,36200.0,15.4764,15.5179,15.4764,15.5179,36200.0
2006-09-26 11:00:00,18.69,18.8,18.69,18.76,29500.0,15.5096,15.6008,15.5096,15.5676,29500.0
2006-09-26 11:30:00,18.75,18.84,18.74,18.74,40200.0,15.5594,15.634,15.5511,15.5511,40200.0
2006-09-26 12:00:00,18.74,18.88,18.74,18.88,47800.0,15.5511,15.6672,15.5511,15.6672,47800.0
2006-09-26 12:30:00,18.87,18.95,18.87,18.95,64800.0,15.6589,15.7253,15.6589,15.7253,64800.0
2006-09-26 13:00:00,18.96,19.02,18.93,19.0,72800.0,15.7336,15.7834,15.7087,15.7668,72800.0
2006-09-26 13:30:00,19.0,19.02,18.93,19.01,41600.0,15.7668,15.7834,15.7087,15.7751,41600.0
2006-09-26 14:00:00,19.0,19.03,18.94,18.97,61800.0,15.7668,15.7917,15.717,15.7419,61800.0
2006-09-26 14:30:00,18.97,19.01,18.93,18.95,158200.0,15.7419,15.7751,15.7087,15.7253,158200.0
2006-09-26 15:00:00,18.95,18.99,18.92,18.97,276600.0,15.7253,15.7585,15.7004,15.7419,276600.0
2006-09-26 15:30:00,18.97,19.01,18.89,18.89,384800.0,15.7419,15.7751,15.6755,15.6755,384800.0
2006-09-27 09:30:00,18.85,18.94,18.78,18.87,153200.0,15.6423,15.717,15.5842,15.6589,153200.0
2006-09-27 10:00:00,18.87,19.02,18.87,18.89,182100.0,15.6589,15.7834,15.6589,15.6755,182100.0
2006-09-27 10:30:00,18.89,18.98,18.89,18.95,122100.0,15.6755,15.7502,15.6755,15.7253,122100.0
2006-09-27 11:00:00,18.95,19.01,18.93,18.97,82700.0,15.7253,15.7751,15.7087,15.7419,82700.0
2006-09-27 11:30:00,18.98,19.03,18.93,19.03,62100.0,15.7502,15.7917,15.7087,15.7917,62100.0
2006-09-27 12:00:00,19.03,19.04,18.99,19.01,90500.0,15.7917,15.8,15.7585,15.7751,90500.0
2006-09-27 12:30:00,19.01,19.07,19.0,19.04,35400.0,15.7751,15.8249,15.7668,15.8,35400.0
2006-09-27 13:00:00,19.04,19.11,19.04,19.09,46600.0,15.8,15.8581,15.8,15.8415,46600.0
2006-09-27 13:30:00,19.09,19.13,19.06,19.07,85300.0,15.8415,15.8747,15.8166,15.8249,85300.0
2006-09-27 14:00:00,19.07,19.11,19.01,19.01,119100.0,15.8249,15.8581,15.7751,15.7751,119100.0
2006-09-27 14:30:00,19.01,19.01,18.94,18.99,98000.0,15.7751,15.7751,15.717,15.7585,98000.0
2006-09-27 15:00:00,18.99,19.01,18.94,18.98,83400.0,15.7585,15.7751,15.717,15.7502,83400.0
2006-09-27 15:30:00,18.98,19.03,18.98,19.02,127000.0,15.7502,15.7917,15.7502,15.7834,127000.0
2006-09-28 09:30:00,19.01,19.28,19.0,19.14,65400.0,15.7751,15.9992,15.7668,15.883,65400.0
2006-09-28 10:00:00,19.11,19.14,18.95,19.07,66900.0,15.8581,15.883,15.7253,15.8249,66900.0
2006-09-28 10:30:00,19.08,19.09,19.01,19.03,75900.0,15.8332,15.8415,15.7751,15.7917,75900.0
2006-09-28 11:00:00,19.03,19.07,19.0,19.05,96300.0,15.7917,15.8249,15.7668,15.8083,96300.0
2006-09-28 11:30:00,19.04,19.05,19.0,19.02,134700.0,15.8,15.8083,15.7668,15.7834,134700.0
2006-09-28 12:00:00,19.03,19.04,18.98,19.01,88500.0,15.7917,15.8,15.7502,15.7751,88500.0
2006-09-28 12:30:00,19.02,19.04,19.01,19.03,19900.0,15.7834,15.8,15.7751,15.7917,19900.0
2006-09-28 13:00:00,19.02,19.06,19.0,19.03,61800.0,15.7834,15.8166,15.7668,15.7917,61800.0
2006-09-28 13:30:00,19.05,19.06,19.03,19.03,50500.0,15.8083,15.8166,15.7917,15.7917,50500.0
2006-09-28 14:00:00,19.04,19.06,18.99,18.99,125100.0,15.8,15.8166,15.7585,15.7585,125100.0
2006-09-28 14:30:00,19.0,19.01,18.96,18.97,79900.0,15.7668,15.7751,15.7336,15.7419,79900.0
2006-09-28 15:00:00,18.98,18.98,18.92,18.95,147500.0,15.7502,15.7502,15.7004,15.7253,147500.0
2006-09-28 15:30:00,18.95,19.0,18.93,18.94,172300.0,15.7253,15.7668,15.7087,15.717,172300.0
2006-09-29 09:30:00,19.07,19.07,18.77,18.84,147600.0,15.8249,15.8249,15.5759,15.634,147600.0
2006-09-29 10:00:00,18.84,18.93,18.72,18.75,122300.0,15.634,15.7087,15.5345,15.5594,122300.0
2006-09-29 10:30:00,18.75,18.75,18.56,18.58,110600.0,15.5594,15.5594,15.4017,15.4183,110600.0
2006-09-29 11:00:00,18.59,18.67,18.55,18.56,66600.0,15.4266,15.493,15.3934,15.4017,66600.0
2006-09-29 11:30:00,18.56,18.73,18.56,18.73,80400.0,15.4017,15.5428,15.4017,15.5428,80400.0
2006-09-29 12:00:00,18.73,18.77,18.7,18.71,53000.0,15.5428,15.5759,15.5179,15.5262,53000.0
2006-09-29 12:30:00,18.72,18.72,18.65,18.72,54800.0,15.5345,15.5345,15.4764,15.5345,54800.0
2006-09-29 13:00:00,18.71,18.78,18.68,18.68,45200.0,15.5262,15.5842,15.5013,15.5013,45200.0
2006-09-29 13:30:00,18.68,18.71,18.67,18.68,25200.0,15.5013,15.5262,15.493,15.5013,25200.0
2006-09-29 14:00:00,18.67,18.84,18.67,18.83,52400.0,15.493,15.634,15.493,15.6257,52400.0
2006-09-29 14:30:00,18.83,18.88,18.82,18.86,61100.0,15.6257,15.6672,15.6174,15.6506,61100.0
2006-09-29 15:00:00,18.86,18.86,18.78,18.82,53900.0,15.6506,15.6506,15.5842,15.6174,53900.0
2006-09-29 15:30:00,18.81,18.81,18.75,18.77,152600.0,15.6091,15.6091,15.5594,15.5759,152600.0
2006-10-02 09:30:00,18.81,18.86,18.71,18.86,79400.0,15.6091,15.6506,15.5262,15.6506,79400.0
2006-10-02 10:00:00,18.85,19.0,18.85,18.88,115500.0,15.6423,15.7668,15.6423,15.6672,115500.0
2006-10-02 10:30:00,18.89,18.91,18.83,18.87,123400.0,15.6755,15.6921,15.6257,15.6589,123400.0
2006-10-02 11:00:00,18.87,18.96,18.84,18.96,160800.0,15.6589,15.7336,15.634,15.7336,160800.0
2006-10-02 11:30:00,18.97,19.17,18.97,19.13,72100.0,15.7419,15.9079,15.7419,15.8747,72100.0
2006-10-02 12:00:00,19.12,19.13,19.04,19.04,63100.0,15.8664,15.8747,15.8,15.8,63100.0
2006-10-02 12:30:00,19.04,19.1,19.02,19.04,70100.0,15.8,15.8498,15.7834,15.8,70100.0
2006-10-02 13:00:00,19.04,19.08,18.98,19.0,164100.0,15.8,15.8332,15.7502,15.7668,164100.0
2006-10-02 13:30:00,19.01,19.06,18.88,19.0,67900.0,15.7751,15.8166,15.6672,15.7668,67900.0
2006-10-02 14:00:00,18.98,19.08,18.94,19.05,72300.0,15.7502,15.8332,15.717,15.8083,72300.0
2006-10-02 14:30:00,19.06,19.1,19.0,19.02,68600.0,15.8166,15.8498,15.7668,15.7834,68600.0
2006-10-02 15:00:00,19.01,19.06,18.96,19.02,94500.0,15.7751,15.8166,15.7336,15.7834,94500.0
2006-10-02 15:30:00,19.01,19.07,19.01,19.02,103800.0,15.7751,15.8249,15.7751,15.7834,103800.0
2006-10-03 09:30:00,18.96,19.1,18.85,18.89,55200.0,15.7336,15.8498,15.6423,15.6755,55200.0
2006-10-03 10:00:00,18.89,18.9,18.73,18.76,34500.0,15.6755,15.6838,15.5428,15.5676,34500.0
2006-10-03 10:30:00,18.76,18.77,18.74,18.77,48200.0,15.5676,15.5759,15.5511,15.5759,48200.0
2006-10-03 11:00:00,18.77,18.88,18.76,18.87,38200.0,15.5759,15.6672,15.5676,15.6589,38200.0
2006-10-03 11:30:00,18.87,18.91,18.8,18.8,42000.0,15.6589,15.6921,15.6008,15.6008,42000.0
2006-10-03 12:00:00,18.8,18.87,18.79,18.86,26800.0,15.6008,15.6589,15.5925,15.6506,26800.0
2006-10-03 12:30:00,18.86,18.87,18.84,18.85,40700.0,15.6506,15.6589,15.634,15.6423,40700.0
2006-10-03 13:00:00,18.86,18.87,18.84,18.85,29100.0,15.6506,15.6589,15.634,15.6423,29100.0
2006-10-03 13:30:00,18.85,18.87,18.83,18.83,24400.0,15.6423,15.6589,15.6257,15.6257,24400.0
2006-10-03 14:00:00,18.84,18.92,18.81,18.81,49400.0,15.634,15.7004,15.6091,15.6091,49400.0
2006-10-03 14:30:00,18.82,18.88,18.82,18.82,40000.0,15.6174,15.6672,15.6174,15.6174,40000.0
2006-10-03 15:00:00,18.83,18.84,18.79,18.79,50400.0,15.6257,15.634,15.5925,15.5925,50400.0
2006-10-03 15:30:00,18.76,18.8,18.73,18.76,93000.0,15.5676,15.6008,15.5428,15.5676,93000.0
2006-10-04 09:30:00,18.69,18.83,18.67,18.73,268600.0,15.5096,15.6257,15.493,15.5428,268600.0
2006-10-04 10:00:00,18.74,18.75,18.63,18.64,72600.0,15.5511,15.5594,15.4598,15.4681,72600.0
2006-10-04 10:30:00,18.64,18.74,18.64,18.71,57000.0,15.4681,15.5511,15.4681,15.5262,57000.0
2006-10-04 11:00:00,18.73,18.75,18.68,18.73,67800.0,15.5428,15.5594,15.5013,15.5428,67800.0
2006-10-04 11:30:00,18.74,18.79,18.73,18.73,57900.0,15.5511,15.5925,15.5428,15.5428,57900.0
2006-10-04 12:00:00,18.75,18.78,18.7,18.77,41600.0,15.5594,15.5842,15.5179,15.5759,41600.0
2006-10-04 12:30:00,18.77,18.77,18.71,18.72,125300.0,15.5759,15.5759,15.5262,15.5345,125300.0
2006-10-04 13:00:00,18.72,18.74,18.71,18.74,54600.0,15.5345,15.5511,15.5262,15.5511,54600.0
2006-10-04 13:30:00,18.74,18.76,18.71,18.73,88700.0,15.5511,15.5676,15.5262,15.5428,88700.0
2006-10-04 14:00:00,18.74,18.76,18.72,18.74,85300.0,15.5511,15.5676,15.5345,15.5511,85300.0
2006-10-04 14:30:00,18.75,18.77,18.73,18.76,85900.0,15.5594,15.5759,15.5428,15.5676,85900.0
2006-10-04 15:00:00,18.75,18.78,18.74,18.75,54800.0,15.5594,15.5842,15.5511,15.5594,54800.0
2006-10-04 15:30:00,18.75,18.82,18.73,18.8,268400.0,15.5594,15.6174,15.5428,15.6008,268400.0
2006-10-05 09:30:00,18.9,18.93,18.81,18.83,73300.0,15.6838,15.7087,15.6091,15.6257,73300.0
2006-10-05 10:00:00,18.83,18.85,18.79,18.84,29200.0,15.6257,15.6423,15.5925,15.634,29200.0
2006-10-05 10:30:00,18.83,18.83,18.79,18.79,45000.0,15.6257,15.6257,15.5925,15.5925,45000.0
2006-10-05 11:00:00,18.8,18.8,18.75,18.75,25800.0,15.6008,15.6008,15.5594,15.5594,25800.0
2006-10-05 11:30:00,18.76,18.81,18.73,18.74,42600.0,15.5676,15.6091,15.5428,15.5511,42600.0
2006-10-05 12:00:00,18.74,18.75,18.73,18.74,54900.0,15.5511,15.5594,15.5428,15.5511,54900.0
2006-10-05 12:30:00,18.75,18.82,18.74,18.81,77000.0,15.5594,15.6174,15.5511,15.6091,77000.0
2006-10-05 13:00:00,18.82,18.86,18.82,18.82,33300.0,15.6174,15.6506,15.6174,15.6174,33300.0
2006-10-05 13:30:00,18.8,18.86,18.8,18.81,43700.0,15.6008,15.6506,15.6008,15.6091,43700.0
2006-10-05 14:00:00,18.82,18.88,18.82,18.83,60000.0,15.6174,15.6672,15.6174,15.6257,60000.0
2006-10-05 14:30:00,18.84,18.87,18.83,18.84,54900.0,15.634,15.6589,15.6257,15.634,54900.0
2006-10-05 15:00:00,18.86,18.89,18.83,18.86,66300.0,15.6506,15.6755,15.6257,15.6506,66300.0
2006-10-05 15:30:00,18.86,18.88,18.79,18.8,132000.0,15.6506,15.6672,15.5925,15.6008,132000.0
2006-10-06 09:30:00,18.75,18.77,18.63,18.66,296300.0,15.5594,15.5759,15.4598,15.4847,296300.0
2006-10-06 10:00:00,18.66,18.69,18.59,18.61,55500.0,15.4847,15.5096,15.4266,15.4432,55500.0
2006-10-06 10:30:00,18.61,18.83,18.6,18.8,71800.0,15.4432,15.6257,15.4349,15.6008,71800.0
2006-10-06 11:00:00,18.81,18.84,18.76,18.77,45500.0,15.6091,15.634,15.5676,15.5759,45500.0
2006-10-06 11:30:00,18.77,18.77,18.72,18.75,46000.0,15.5759,15.5759,15.5345,15.5594,46000.0
2006-10-06 12:00:00,18.75,18.78,18.67,18.72,70800.0,15.5594,15.5842,15.493,15.5345,70800.0
2006-10-06 12:30:00,18.71,18.79,18.68,18.79,45300.0,15.5262,15.5925,15.5013,15.5925,45300.0
2006-10-06 13:00:00,18.8,18.8,18.74,18.75,40900.0,15.6008,15.6008,15.5511,15.5594,40900.0
2006-10-06 13:30:00,18.74,18.81,18.74,18.81,43300.0,15.5511,15.6091,15.5511,15.6091,43300.0
2006-10-06 14:00:00,18.81,18.83,18.77,18.83,40500.0,15.6091,15.6257,15.5759,15.6257,40500.0
2006-10-06 14:30:00,18.83,18.93,18.82,18.9,67600.0,15.6257,15.7087,15.6174,15.6838,67600.0
2006-10-06 15:00:00,18.91,18.91,18.83,18.84,58300.0,15.6921,15.6921,15.6257,15.634,58300.0
2006-10-06 15:30:00,18.83,18.86,18.82,18.84,56300.0,15.6257,15.6506,15.6174,15.634,56300.0
2006-10-09 09:30:00,18.81,18.86,18.65,18.69,54400.0,15.6091,15.6506,15.4764,15.5096,54400.0
2006-10-09 10:00:00,18.67,18.73,18.62,18.73,48600.0,15.493,15.5428,15.4515,15.5428,48600.0
2006-10-09 10:30:00,18.73,18.78,18.7,18.75,38800.0,15.5428,15.5842,15.5179,15.5594,38800.0
2006-10-09 11:00:00,18.75,18.8,18.73,18.8,33100.0,15.5594,15.6008,15.5428,15.6008,33100.0
2006-10-09 11:30:00,18.79,18.83,18.77,18.81,25100.0,15.5925,15.6257,15.5759,15.6091,25100.0
2006-10-09 12:00:00,18.82,18.88,18.81,18.86,49500.0,15.6174,15.6672,15.6091,15.6506,49500.0
2006-10-09 12:30:00,18.87,18.92,18.86,18.88,39700.0,15.6589,15.7004,15.6506,15.6672,39700.0
2006-10-09 13:00:00,18.89,18.94,18.89,18.93,34300.0,15.6755,15.717,15.6755,15.7087,34300.0
2006-10-09 13:30:00,18.93,18.99,18.93,18.95,27000.0,15.7087,15.7585,15.7087,15.7253,27000.0
2006-10-09 14:00:00,18.94,19.06,18.94,19.05,71900.0,15.717,15.8166,15.717,15.8083,71900.0
2006-10-09 14:30:00,19.06,19.13,19.05,19.1,75300.0,15.8166,15.8747,15.8083,15.8498,75300.0
2006-10-09 15:00:00,19.1,19.11,19.07,19.09,67300.0,15.8498,15.8581,15.8249,15.8415,67300.0
2006-10-09 15:30:00,19.09,19.24,19.08,19.22,364000.0,15.8415,15.966,15.8332,15.9494,364000.0
2006-10-10 09:30:00,19.4,19.5,19.24,19.29,223400.0,16.0987,16.1817,15.966,16.0075,223400.0
2006-10-10 10:00:00,19.32,19.32,18.99,19.07,135800.0,16.0324,16.0324,15.7585,15.8249,135800.0
2006-10-10 10:30:00,19.07,19.09,19.0,19.06,110000.0,15.8249,15.8415,15.7668,15.8166,110000.0
2006-10-10 11:00:00,19.05,19.2,19.01,19.14,110000.0,15.8083,15.9328,15.7751,15.883,110000.0
2006-10-10 11:30:00,19.14,19.26,19.13,19.26,65400.0,15.883,15.9826,15.8747,15.9826,65400.0
2006-10-10 12:00:00,19.27,19.3,19.14,19.14,77100.0,15.9909,16.0158,15.883,15.883,77100.0
2006-10-10 12:30:00,19.14,19.15,19.02,19.05,68500.0,15.883,15.8913,15.7834,15.8083,68500.0
2006-10-10 13:00:00,19.05,19.11,19.02,19.05,116200.0,15.8083,15.8581,15.7834,15.8083,116200.0
2006-10-10 13:30:00,19.05,19.08,19.0,19.03,71300.0,15.8083,15.8332,15.7668,15.7917,71300.0
2006-10-10 14:00:00,19.02,19.06,19.0,19.04,38700.0,15.7834,15.8166,15.7668,15.8,38700.0
2006-10-10 14:30:00,19.04,19.08,19.01,19.01,52200.0,15.8,15.8332,15.7751,15.7751,52200.0
2006-10-10 15:00:00,19.01,19.1,18.98,19.09,88500.0,15.7751,15.8498,15.7502,15.8415,88500.0
2006-10-10 15:30:00,19.08,19.09,19.02,19.07,81200.0,15.8332,15.8415,15.7834,15.8249,81200.0
2006-10-11 09:30:00,19.02,19.02,18.86,18.98,89700.0,15.7834,15.7834,15.6506,15.7502,89700.0
2006-10-11 10:00:00,19.0,19.08,18.93,19.07,52700.0,15.7668,15.8332,15.7087,15.8249,52700.0
2006-10-11 10:30:00,19.08,19.1,18.98,18.99,59700.0,15.8332,15.8498,15.7502,15.7585,59700.0
2006-10-11 11:00:00,18.99,19.01,18.9,18.92,32900.0,15.7585,15.7751,15.6838,15.7004,32900.0
2006-10-11 11:30:00,18.92,18.97,18.91,18.94,32900.0,15.7004,15.7419,15.6921,15.717,32900.0
2006-10-11 12:00:00,18.94,18.99,18.91,18.93,36300.0,15.717,15.7585,15.6921,15.7087,36300.0
2006-10-11 12:30:00,18.94,19.03,18.94,19.03,40200.0,15.717,15.7917,15.717,15.7917,40200.0
2006-10-11 13:00:00,19.04,19.05,18.95,18.97,142700.0,15.8,15.8083,15.7253,15.7419,142700.0
2006-10-11 13:30:00,18.98,19.0,18.93,19.0,154900.0,15.7502,15.7668,15.7087,15.7668,154900.0
2006-10-11 14:00:00,19.0,19.0,18.85,18.9,93600.0,15.7668,15.7668,15.6423,15.6838,93600.0
2006-10-11 14:30:00,18.89,18.92,18.81,18.87,102300.0,15.6755,15.7004,15.6091,15.6589,102300.0
2006-10-11 15:00:00,18.86,18.96,18.85,18.87,83200.0,15.6506,15.7336,15.6423,15.6589,83200.0
2006-10-11 15:30:00,18.88,18.94,18.86,18.91,95400.0,15.6672,15.717,15.6506,15.6921,95400.0
2006-10-12 09:30:00,19.02,19.1,18.86,18.93,125800.0,15.7834,15.8498,15.6506,15.7087,125800.0
2006-10-12 10:00:00,18.94,19.06,18.89,19.04,107900.0,15.717,15.8166,15.6755,15.8,107900.0
2006-10-12 10:30:00,19.04,19.09,19.01,19.07,96800.0,15.8,15.8415,15.7751,15.8249,96800.0
2006-10-12 11:00:00,19.07,19.1,19.05,19.09,54600.0,15.8249,15.8498,15.8083,15.8415,54600.0
2006-10-12 11:30:00,19.1,19.16,19.07,19.1,64000.0,15.8498,15.8996,15.8249,15.8498,64000.0
2006-10-12 12:00:00,19.1,19.21,19.09,19.21,96900.0,15.8498,15.9411,15.8415,15.9411,96900.0
2006-10-12 12:30:00,19.21,19.28,19.21,19.28,88200.0,15.9411,15.9992,15.9411,15.9992,88200.0
2006-10-12 13:00:00,19.27,19.3,19.23,19.28,64500.0,15.9909,16.0158,15.9577,15.9992,64500.0
2006-10-12 13:30:00,19.3,19.32,19.29,19.31,76300.0,16.0158,16.0324,16.0075,16.0241,76300.0
2006-10-12 14:00:00,19.3,19.46,19.3,19.44,156200.0,16.0158,16.1485,16.0158,16.1319,156200.0
2006-10-12 14:30:00,19.43,19.68,19.42,19.67,205000.0,16.1236,16.3311,16.1153,16.3228,205000.0
2006-10-12 15:00:00,19.66,19.69,19.53,19.56,343400.0,16.3145,16.3394,16.2066,16.2315,343400.0
2006-10-12 15:30:00,19.56,19.84,19.56,19.82,742200.0,16.2315,16.4639,16.2315,16.4473,742200.0
2006-10-13 09:30:00,19.79,19.97,19.6,19.8,197900.0,16.4224,16.5717,16.2647,16.4307,197900.0
2006-10-13 10:00:00,19.82,19.88,19.8,19.85,89700.0,16.4473,16.4971,16.4307,16.4722,89700.0
2006-10-13 10:30:00,19.84,20.13,19.83,20.1,138300.0,16.4639,16.7045,16.4556,16.6796,138300.0
2006-10-13 11:00:00,20.1,20.42,20.09,20.38,213500.0,16.6796,16.9452,16.6713,16.912,213500.0
2006-10-13 11:30:00,20.38,20.66,20.37,20.64,239700.0,16.912,17.1443,16.9037,17.1277,239700.0
2006-10-13 12:00:00,20.65,20.69,20.61,20.66,149100.0,17.136,17.1692,17.1028,17.1443,149100.0
2006-10-13 12:30:00,20.64,20.79,20.61,20.63,210500.0,17.1277,17.2522,17.1028,17.1194,210500.0
2006-10-13 13:00:00,20.63,20.69,20.6,20.66,131800.0,17.1194,17.1692,17.0945,17.1443,131800.0
2006-10-13 13:30:00,20.67,20.92,20.67,20.83,229100.0,17.1526,17.3601,17.1526,17.2854,229100.0
2006-10-13 14:00:00,20.82,20.83,20.7,20.8,201300.0,17.2771,17.2854,17.1775,17.2605,201300.0
2006-10-13 14:30:00,20.81,20.91,20.74,20.74,97000.0,17.2688,17.3518,17.2107,17.2107,97000.0
2006-10-13 15:00:00,20.74,20.84,20.67,20.81,259100.0,17.2107,17.2937,17.1526,17.2688,259100.0
2006-10-13 15:30:00,20.8,20.85,20.65,20.8,248400.0,17.2605,17.302,17.136,17.2605,248400.0
2006-10-16 09:30:00,20.79,20.86,20.65,20.76,152500.0,17.2522,17.3103,17.136,17.2273,152500.0
2006-10-16 10:00:00,20.76,20.78,20.73,20.75,139800.0,17.2273,17.2439,17.2024,17.219,139800.0
2006-10-16 10:30:00,20.75,20.77,20.66,20.67,118600.0,17.219,17.2356,17.1443,17.1526,118600.0
2006-10-16 11:00:00,20.67,20.68,20.63,20.66,63900.0,17.1526,17.1609,17.1194,17.1443,63900.0
2006-10-16 11:30:00,20.64,20.75,20.64,20.75,67800.0,17.1277,17.219,17.1277,17.219,67800.0
2006-10-16 12:00:00,20.74,20.76,20.72,20.73,44100.0,17.2107,17.2273,17.1941,17.2024,44100.0
2006-10-16 12:30:00,20.74,20.75,20.67,20.67,35500.0,17.2107,17.219,17.1526,17.1526,35500.0
2006-10-16 13:00:00,20.66,20.75,20.64,20.71,75100.0,17.1443,17.219,17.1277,17.1858,75100.0
2006-10-16 13:30:00,20.71,20.74,20.69,20.73,55700.0,17.1858,17.2107,17.1692,17.2024,55700.0
2006-10-16 14:00:00,20.72,20.76,20.69,20.76,80600.0,17.1941,17.2273,17.1692,17.2273,80600.0
2006-10-16 14:30:00,20.75,20.78,20.7,20.7,54700.0,17.219,17.2439,17.1775,17.1775,54700.0
2006-10-16 15:00:00,20.71,20.77,20.65,20.77,83600.0,17.1858,17.2356,17.136,17.2356,83600.0
2006-10-16 15:30:00,20.77,20.77,20.68,20.69,128200.0,17.2356,17.2356,17.1609,17.1692,128200.0
2006-10-17 09:30:00,20.46,20.56,20.25,20.4,123800.0,16.9784,17.0613,16.8041,16.9286,123800.0
2006-10-17 10:00:00,20.4,20.56,20.37,20.5,89000.0,16.9286,17.0613,16.9037,17.0116,89000.0
2006-10-17 10:30:00,20.52,20.52,20.4,20.42,34900.0,17.0282,17.0282,16.9286,16.9452,34900.0
2006-10-17 11:00:00,20.41,20.41,20.16,20.17,85200.0,16.9369,16.9369,16.7294,16.7377,85200.0
2006-10-17 11:30:00,20.16,20.24,20.16,20.21,34500.0,16.7294,16.7958,16.7294,16.7709,34500.0
2006-10-17 12:00:00,20.21,20.34,20.17,20.34,35500.0,16.7709,16.8788,16.7377,16.8788,35500.0
2006-10-17 12:30:00,20.33,20.4,20.33,20.38,25600.0,16.8705,16.9286,16.8705,16.912,25600.0
2006-10-17 13:00:00,20.38,20.47,20.38,20.44,49800.0,16.912,16.9867,16.912,16.9618,49800.0
2006-10-17 13:30:00,20.43,20.48,20.41,20.43,17000.0,16.9535,16.995,16.9369,16.9535,17000.0
2006-10-17 14:00:00,20.44,20.46,20.36,20.38,35000.0,16.9618,16.9784,16.8954,16.912,35000.0
2006-10-17 14:30:00,20.36,20.45,20.36,20.45,23400.0,16.8954,16.9701,16.8954,16.9701,23400.0
2006-10-17 15:00:00,20.45,20.45,20.35,20.39,101800.0,16.9701,16.9701,16.8871,16.9203,101800.0
2006-10-17 15:30:00,20.39,20.41,20.29,20.33,147500.0,16.9203,16.9369,16.8373,16.8705,147500.0
2006-10-18 09:30:00,20.3,20.71,20.3,20.43,292800.0,16.8456,17.1858,16.8456,16.9535,292800.0
2006-10-18 10:00:00,20.44,20.62,20.43,20.51,177000.0,16.9618,17.1111,16.9535,17.0199,177000.0
2006-10-18 10:30:00,20.51,20.55,20.36,20.38,120100.0,17.0199,17.053,16.8954,16.912,120100.0
2006-10-18 11:00:00,20.38,20.42,20.26,20.28,114500.0,16.912,16.9452,16.8124,16.829,114500.0
2006-10-18 11:30:00,20.28,20.39,20.28,20.35,41800.0,16.829,16.9203,16.829,16.8871,41800.0
2006-10-18 12:00:00,20.34,20.34,20.18,20.18,66000.0,16.8788,16.8788,16.746,16.746,66000.0
2006-10-18 12:30:00,20.18,20.2,20.13,20.13,80100.0,16.746,16.7626,16.7045,16.7045,80100.0
2006-10-18 13:00:00,20.13,20.14,20.07,20.09,103100.0,16.7045,16.7128,16.6547,16.6713,103100.0
2006-10-18 13:30:00,20.1,20.15,20.08,20.15,83600.0,16.6796,16.7211,16.663,16.7211,83600.0
2006-10-18 14:00:00,20.15,20.18,20.09,20.15,115200.0,16.7211,16.746,16.6713,16.7211,115200.0
2006-10-18 14:30:00,20.15,20.2,20.12,20.15,79100.0,16.7211,16.7626,16.6962,16.7211,79100.0
2006-10-18 15:00:00,20.15,20.16,20.03,20.05,131100.0,16.7211,16.7294,16.6215,16.6381,131100.0
2006-10-18 15:30:00,20.05,20.17,20.03,20.11,197700.0,16.6381,16.7377,16.6215,16.6879,197700.0
2006-10-19 09:30:00,20.1,20.16,20.01,20.14,73700.0,16.6796,16.7294,16.6049,16.7128,73700.0
2006-10-19 10:00:00,20.15,20.27,20.11,20.14,96600.0,16.7211,16.8207,16.6879,16.7128,96600.0
2006-10-19 10:30:00,20.14,20.21,20.14,20.18,84600.0,16.7128,16.7709,16.7128,16.746,84600.0
2006-10-19 11:00:00,20.18,20.18,20.13,20.13,58000.0,16.746,16.746,16.7045,16.7045,58000.0
2006-10-19 11:30:00,20.12,20.13,20.1,20.12,70800.0,16.6962,16.7045,16.6796,16.6962,70800.0
2006-10-19 12:00:00,20.13,20.18,20.09,20.1,71900.0,16.7045,16.746,16.6713,16.6796,71900.0
2006-10-19 12:30:00,20.1,20.11,20.05,20.09,86400.0,16.6796,16.6879,16.6381,16.6713,86400.0
2006-10-19 13:00:00,20.08,20.09,20.03,20.06,93400.0,16.663,16.6713,16.6215,16.6464,93400.0
2006-10-19 13:30:00,20.06,20.08,20.02,20.08,66900.0,16.6464,16.663,16.6132,16.663,66900.0
2006-10-19 14:00:00,20.07,20.08,20.03,20.07,57100.0,16.6547,16.663,16.6215,16.6547,57100.0
2006-10-19 14:30:00,20.07,20.09,20.05,20.07,58700.0,16.6547,16.6713,16.6381,16.6547,58700.0
2006-10-19 15:00:00,20.07,20.26,20.07,20.24,128000.0,16.6547,16.8124,16.6547,16.7958,128000.0
2006-10-19 15:30:00,20.24,20.27,20.2,20.23,138600.0,16.7958,16.8207,16.7626,16.7875,138600.0
2006-10-20 09:30:00,20.2,20.34,20.14,20.27,156600.0,16.7626,16.8788,16.7128,16.8207,156600.0
2006-10-20 10:00:00,20.28,20.34,20.21,20.29,64500.0,16.829,16.8788,16.7709,16.8373,64500.0
2006-10-20 10:30:00,20.3,20.4,20.27,20.34,78100.0,16.8456,16.9286,16.8207,16.8788,78100.0
2006-10-20 11:00:00,20.34,20.44,20.33,20.42,99300.0,16.8788,16.9618,16.8705,16.9452,99300.0
2006-10-20 11:30:00,20.42,20.46,20.38,20.41,57300.0,16.9452,16.9784,16.912,16.9369,57300.0
2006-10-20 12:00:00,20.4,20.46,20.39,20.4,50400.0,16.9286,16.9784,16.9203,16.9286,50400.0
2006-10-20 12:30:00,20.4,20.42,20.38,20.41,35900.0,16.9286,16.9452,16.912,16.9369,35900.0
2006-10-20 13:00:00,20.4,20.41,20.35,20.35,58700.0,16.9286,16.9369,16.8871,16.8871,58700.0
2006-10-20 13:30:00,20.35,20.37,20.33,20.36,57600.0,16.8871,16.9037,16.8705,16.8954,57600.0
2006-10-20 14:00:00,20.36,20.38,20.35,20.37,40500.0,16.8954,16.912,16.8871,16.9037,40500.0
2006-10-20 14:30:00,20.36,20.4,20.35,20.4,53800.0,16.8954,16.9286,16.8871,16.9286,53800.0
2006-10-20 15:00:00,20.4,20.4,20.34,20.34,95600.0,16.9286,16.9286,16.8788,16.8788,95600.0
2006-10-20 15:30:00,20.35,20.4,20.34,20.36,114400.0,16.8871,16.9286,16.8788,16.8954,114400.0
2006-10-23 09:30:00,20.27,20.27,19.9,20.24,80800.0,16.8207,16.8207,16.5137,16.7958,80800.0
2006-10-23 10:00:00,20.2,20.33,20.12,20.22,60900.0,16.7626,16.8705,16.6962,16.7792,60900.0
2006-10-23 10:30:00,20.22,20.28,20.14,20.15,51500.0,16.7792,16.829,16.7128,16.7211,51500.0
2006-10-23 11:00:00,20.15,20.18,20.08,20.11,66100.0,16.7211,16.746,16.663,16.6879,66100.0
2006-10-23 11:30:00,20.11,20.16,20.06,20.07,57600.0,16.6879,16.7294,16.6464,16.6547,57600.0
2006-10-23 12:00:00,20.08,20.1,20.04,20.08,66900.0,16.663,16.6796,16.6298,16.663,66900.0
2006-10-23 12:30:00,20.08,20.11,20.06,20.08,40900.0,16.663,16.6879,16.6464,16.663,40900.0
2006-10-23 13:00:00,20.08,20.08,20.02,20.05,68500.0,16.663,16.663,16.6132,16.6381,68500.0
2006-10-23 13:30:00,20.05,20.06,19.97,19.99,48400.0,16.6381,16.6464,16.5717,16.5883,48400.0
2006-10-23 14:00:00,19.99,19.99,19.86,19.87,98100.0,16.5883,16.5883,16.4805,16.4888,98100.0
2006-10-23 14:30:00,19.88,19.98,19.86,19.96,111100.0,16.4971,16.58,16.4805,16.5634,111100.0
2006-10-23 15:00:00,19.96,20.07,19.96,20.0,143900.0,16.5634,16.6547,16.5634,16.5966,143900.0
2006-10-23 15:30:00,20.0,20.05,19.95,20.01,204700.0,16.5966,16.6381,16.5551,16.6049,204700.0
2006-10-24 09:30:00,19.7,20.42,19.51,20.28,229900.0,16.3477,16.9452,16.19,16.829,229900.0
2006-10-24 10:00:00,20.28,20.28,19.87,20.22,100800.0,16.829,16.829,16.4888,16.7792,100800.0
2006-10-24 10:30:00,20.21,20.21,19.82,19.93,122400.0,16.7709,16.7709,16.4473,16.5386,122400.0
2006-10-24 11:00:00,19.93,20.01,19.86,19.95,82700.0,16.5386,16.6049,16.4805,16.5551,82700.0
2006-10-24 11:30:00,19.96,20.06,19.93,19.96,61700.0,16.5634,16.6464,16.5386,16.5634,61700.0
2006-10-24 12:00:00,19.98,20.06,19.94,20.02,45700.0,16.58,16.6464,16.5469,16.6132,45700.0
2006-10-24 12:30:00,20.01,20.05,20.01,20.01,53900.0,16.6049,16.6381,16.6049,16.6049,53900.0
2006-10-24 13:00:00,20.01,20.03,20.0,20.01,37300.0,16.6049,16.6215,16.5966,16.6049,37300.0
2006-10-24 13:30:00,20.02,20.11,20.02,20.05,56700.0,16.6132,16.6879,16.6132,16.6381,56700.0
2006-10-24 14:00:00,20.04,20.11,19.98,20.02,64100.0,16.6298,16.6879,16.58,16.6132,64100.0
2006-10-24 14:30:00,20.0,20.08,19.99,19.99,99100.0,16.5966,16.663,16.5883,16.5883,99100.0
2006-10-24 15:00:00,19.99,20.11,19.95,19.96,102400.0,16.5883,16.6879,16.5551,16.5634,102400.0
2006-10-24 15:30:00,19.96,20.14,19.96,20.11,176500.0,16.5634,16.7128,16.5634,16.6879,176500.0
2006-10-25 09:30:00,20.24,20.29,20.0,20.06,93200.0,16.7958,16.8373,16.5966,16.6464,93200.0
2006-10-25 10:00:00,20.05,20.18,20.05,20.07,100500.0,16.6381,16.746,16.6381,16.6547,100500.0
2006-10-25 10:30:00,20.07,20.14,19.97,20.14,95400.0,16.6547,16.7128,16.5717,16.7128,95400.0
2006-10-25 11:00:00,20.12,20.21,20.09,20.21,64600.0,16.6962,16.7709,16.6713,16.7709,64600.0
2006-10-25 11:30:00,20.21,20.32,20.18,20.19,108400.0,16.7709,16.8622,16.746,16.7543,108400.0
2006-10-25 12:00:00,20.18,20.21,20.11,20.13,48100.0,16.746,16.7709,16.6879,16.7045,48100.0
2006-10-25 12:30:00,20.11,20.11,20.0,20.02,65100.0,16.6879,16.6879,16.5966,16.6132,65100.0
2006-10-25 13:00:00,20.01,20.07,20.01,20.03,36100.0,16.6049,16.6547,16.6049,16.6215,36100.0
2006-10-25 13:30:00,20.02,20.08,20.0,20.07,42200.0,16.6132,16.663,16.5966,16.6547,42200.0
2006-10-25 14:00:00,20.07,20.26,19.97,20.12,134300.0,16.6547,16.8124,16.5717,16.6962,134300.0
2006-10-25 14:30:00,20.29,20.3,20.08,20.1,120300.0,16.8373,16.8456,16.663,16.6796,120300.0
2006-10-25 15:00:00,20.09,20.1,19.99,20.01,117700.0,16.6713,16.6796,16.5883,16.6049,117700.0
2006-10-25 15:30:00,20.01,20.07,20.0,20.01,128600.0,16.6049,16.6547,16.5966,16.6049,128600.0
2006-10-26 09:30:00,19.95,20.09,19.94,20.09,157000.0,16.5551,16.6713,16.5469,16.6713,157000.0
2006-10-26 10:00:00,20.08,20.17,20.03,20.03,144900.0,16.663,16.7377,16.6215,16.6215,144900.0
2006-10-26 10:30:00,20.03,20.13,20.01,20.12,78800.0,16.6215,16.7045,16.6049,16.6962,78800.0
2006-10-26 11:00:00,20.11,20.11,20.0,20.08,99000.0,16.6879,16.6879,16.5966,16.663,99000.0
2006-10-26 11:30:00,20.09,20.1,20.02,20.04,26600.0,16.6713,16.6796,16.6132,16.6298,26600.0
2006-10-26 12:00:00,20.03,20.22,20.03,20.15,65700.0,16.6215,16.7792,16.6215,16.7211,65700.0
2006-10-26 12:30:00,20.17,20.4,20.16,20.37,198700.0,16.7377,16.9286,16.7294,16.9037,198700.0
2006-10-26 13:00:00,20.37,20.37,20.28,20.37,43900.0,16.9037,16.9037,16.829,16.9037,43900.0
2006-10-26 13:30:00,20.36,20.43,20.35,20.39,43800.0,16.8954,16.9535,16.8871,16.9203,43800.0
2006-10-26 14:00:00,20.37,20.55,20.3,20.35,199700.0,16.9037,17.053,16.8456,16.8871,199700.0
2006-10-26 14:30:00,20.35,20.55,20.33,20.55,198100.0,16.8871,17.053,16.8705,17.053,198100.0
2006-10-26 15:00:00,20.54,20.57,20.41,20.44,221700.0,17.0447,17.0696,16.9369,16.9618,221700.0
2006-10-26 15:30:00,20.43,20.47,20.37,20.46,134100.0,16.9535,16.9867,16.9037,16.9784,134100.0
2006-10-27 09:30:00,20.3,20.55,20.23,20.55,71600.0,16.8456,17.053,16.7875,17.053,71600.0
2006-10-27 10:00:00,20.55,20.55,20.42,20.44,38500.0,17.053,17.053,16.9452,16.9618,38500.0
2006-10-27 10:30:00,20.44,20.6,20.41,20.57,71600.0,16.9618,17.0945,16.9369,17.0696,71600.0
2006-10-27 11:00:00,20.58,20.6,20.5,20.51,45500.0,17.0779,17.0945,17.0116,17.0199,45500.0
2006-10-27 11:30:00,20.5,20.51,20.41,20.45,43300.0,17.0116,17.0199,16.9369,16.9701,43300.0
2006-10-27 12:00:00,20.45,20.5,20.43,20.46,35700.0,16.9701,17.0116,16.9535,16.9784,35700.0
2006-10-27 12:30:00,20.48,20.51,20.47,20.5,21600.0,16.995,17.0199,16.9867,17.0116,21600.0
2006-10-27 13:00:00,20.49,20.53,20.48,20.53,21600.0,17.0033,17.0365,16.995,17.0365,21600.0
2006-10-27 13:30:00,20.52,20.52,20.4,20.42,42200.0,17.0282,17.0282,16.9286,16.9452,42200.0
2006-10-27 14:00:00,20.43,20.43,20.24,20.24,37300.0,16.9535,16.9535,16.7958,16.7958,37300.0
2006-10-27 14:30:00,20.24,20.27,20.22,20.26,28600.0,16.7958,16.8207,16.7792,16.8124,28600.0
2006-10-27 15:00:00,20.25,20.32,20.24,20.3,37200.0,16.8041,16.8622,16.7958,16.8456,37200.0
2006-10-27 15:30:00,20.3,20.32,20.25,20.31,79100.0,16.8456,16.8622,16.8041,16.8539,79100.0
2006-10-30 09:30:00,20.22,20.35,20.09,20.25,43600.0,16.7792,16.8871,16.6713,16.8041,43600.0
2006-10-30 10:00:00,20.26,20.27,20.17,20.24,19800.0,16.8124,16.8207,16.7377,16.7958,19800.0
2006-10-30 10:30:00,20.24,20.33,20.23,20.32,20500.0,16.7958,16.8705,16.7875,16.8622,20500.0
2006-10-30 11:00:00,20.33,20.38,20.31,20.33,24400.0,16.8705,16.912,16.8539,16.8705,24400.0
2006-10-30 11:30:00,20.35,20.35,20.27,20.32,14600.0,16.8871,16.8871,16.8207,16.8622,14600.0
2006-10-30 12:00:00,20.32,20.34,20.3,20.31,16800.0,16.8622,16.8788,16.8456,16.8539,16800.0
2006-10-30 12:30:00,20.3,20.31,20.24,20.26,20900.0,16.8456,16.8539,16.7958,16.8124,20900.0
2006-10-30 13:00:00,20.26,20.3,20.24,20.27,11700.0,16.8124,16.8456,16.7958,16.8207,11700.0
2006-10-30 13:30:00,20.28,20.29,20.22,20.25,54500.0,16.829,16.8373,16.7792,16.8041,54500.0
2006-10-30 14:00:00,20.25,20.28,20.22,20.25,120100.0,16.8041,16.829,16.7792,16.8041,120100.0
2006-10-30 14:30:00,20.25,20.26,20.22,20.24,36100.0,16.8041,16.8124,16.7792,16.7958,36100.0
2006-10-30 15:00:00,20.23,20.25,20.17,20.21,123800.0,16.7875,16.8041,16.7377,16.7709,123800.0
2006-10-30 15:30:00,20.21,20.21,20.12,20.18,83300.0,16.7709,16.7709,16.6962,16.746,83300.0
2006-10-31 09:30:00,20.21,20.3,20.07,20.13,62500.0,16.7709,16.8456,16.6547,16.7045,62500.0
2006-10-31 10:00:00,20.11,20.13,19.94,19.97,65100.0,16.6879,16.7045,16.5469,16.5717,65100.0
2006-10-31 10:30:00,19.97,20.0,19.9,19.97,51400.0,16.5717,16.5966,16.5137,16.5717,51400.0
2006-10-31 11:00:00,19.96,19.97,19.83,19.88,73400.0,16.5634,16.5717,16.4556,16.4971,73400.0
2006-10-31 11:30:00,19.9,19.91,19.83,19.85,33000.0,16.5137,16.522,16.4556,16.4722,33000.0
2006-10-31 12:00:00,19.84,19.88,19.82,19.84,37600.0,16.4639,16.4971,16.4473,16.4639,37600.0
2006-10-31 12:30:00,19.84,19.84,19.71,19.71,90900.0,16.4639,16.4639,16.356,16.356,90900.0
2006-10-31 13:00:00,19.71,19.75,19.61,19.62,96500.0,16.356,16.3892,16.273,16.2813,96500.0
2006-10-31 13:30:00,19.63,19.67,19.61,19.64,70800.0,16.2896,16.3228,16.273,16.2979,70800.0
2006-10-31 14:00:00,19.63,19.7,19.63,19.68,93700.0,16.2896,16.3477,16.2896,16.3311,93700.0
2006-10-31 14:30:00,19.68,19.77,19.67,19.74,103000.0,16.3311,16.4058,16.3228,16.3809,103000.0
2006-10-31 15:00:00,19.73,19.78,19.69,19.76,121200.0,16.3726,16.4141,16.3394,16.3975,121200.0
2006-10-31 15:30:00,19.76,19.82,19.75,19.8,114200.0,16.3975,16.4473,16.3892,16.4307,114200.0
2006-11-01 09:30:00,19.78,20.09,19.66,19.88,94300.0,16.4141,16.6713,16.3145,16.4971,94300.0
2006-11-01 10:00:00,19.87,19.88,19.67,19.68,56000.0,16.4888,16.4971,16.3228,16.3311,56000.0
2006-11-01 10:30:00,19.68,19.77,19.66,19.77,40100.0,16.3311,16.4058,16.3145,16.4058,40100.0
2006-11-01 11:00:00,19.78,19.83,19.76,19.81,36900.0,16.4141,16.4556,16.3975,16.439,36900.0
2006-11-01 11:30:00,19.81,19.82,19.7,19.71,22000.0,16.439,16.4473,16.3477,16.356,22000.0
2006-11-01 12:00:00,19.72,19.73,19.67,19.68,32600.0,16.3643,16.3726,16.3228,16.3311,32600.0
2006-11-01 12:30:00,19.68,19.68,19.63,19.64,43400.0,16.3311,16.3311,16.2896,16.2979,43400.0
2006-11-01 13:00:00,19.64,19.66,19.62,19.65,24100.0,16.2979,16.3145,16.2813,16.3062,24100.0
2006-11-01 13:30:00,19.65,19.68,19.62,19.65,23100.0,16.3062,16.3311,16.2813,16.3062,23100.0
2006-11-01 14:00:00,19.63,19.63,19.58,19.59,40000.0,16.2896,16.2896,16.2481,16.2564,40000.0
2006-11-01 14:30:00,19.6,19.61,19.53,19.55,35500.0,16.2647,16.273,16.2066,16.2232,35500.0
2006-11-01 15:00:00,19.55,19.61,19.53,19.53,52400.0,16.2232,16.273,16.2066,16.2066,52400.0
2006-11-01 15:30:00,19.54,19.58,19.5,19.53,125100.0,16.2149,16.2481,16.1817,16.2066,125100.0
2006-11-02 09:30:00,19.55,19.57,19.31,19.39,65700.0,16.2232,16.2398,16.0241,16.0904,65700.0
2006-11-02 10:00:00,19.38,19.6,19.31,19.58,78500.0,16.0821,16.2647,16.0241,16.2481,78500.0
2006-11-02 10:30:00,19.58,19.69,19.51,19.68,54200.0,16.2481,16.3394,16.19,16.3311,54200.0
2006-11-02 11:00:00,19.69,19.76,19.68,19.71,39500.0,16.3394,16.3975,16.3311,16.356,39500.0
2006-11-02 11:30:00,19.72,19.72,19.63,19.65,28700.0,16.3643,16.3643,16.2896,16.3062,28700.0
2006-11-02 12:00:00,19.66,19.7,19.65,19.69,28500.0,16.3145,16.3477,16.3062,16.3394,28500.0
2006-11-02 12:30:00,19.69,19.75,19.67,19.7,30000.0,16.3394,16.3892,16.3228,16.3477,30000.0
2006-11-02 13:00:00,19.71,19.75,19.66,19.75,28100.0,16.356,16.3892,16.3145,16.3892,28100.0
2006-11-02 13:30:00,19.75,19.75,19.66,19.69,23100.0,16.3892,16.3892,16.3145,16.3394,23100.0
2006-11-02 14:00:00,19.69,19.69,19.61,19.64,23000.0,16.3394,16.3394,16.273,16.2979,23000.0
2006-11-02 14:30:00,19.64,19.67,19.63,19.64,39900.0,16.2979,16.3228,16.2896,16.2979,39900.0
2006-11-02 15:00:00,19.65,19.71,19.64,19.68,57600.0,16.3062,16.356,16.2979,16.3311,57600.0
2006-11-02 15:30:00,19.68,19.76,19.66,19.67,98100.0,16.3311,16.3975,16.3145,16.3228,98100.0
2006-11-03 09:30:00,19.63,19.63,19.25,19.34,169000.0,16.2896,16.2896,15.9743,16.049,169000.0
2006-11-03 10:00:00,19.34,19.5,19.22,19.22,162500.0,16.049,16.1817,15.9494,15.9494,162500.0
2006-11-03 10:30:00,19.22,19.32,19.06,19.1,142600.0,15.9494,16.0324,15.8166,15.8498,142600.0
2006-11-03 11:00:00,19.1,19.14,18.96,19.07,180000.0,15.8498,15.883,15.7336,15.8249,180000.0
2006-11-03 11:30:00,19.06,19.1,18.96,19.05,139000.0,15.8166,15.8498,15.7336,15.8083,139000.0
2006-11-03 12:00:00,19.05,19.06,18.96,19.06,64400.0,15.8083,15.8166,15.7336,15.8166,64400.0
2006-11-03 12:30:00,19.05,19.12,19.0,19.0,66900.0,15.8083,15.8664,15.7668,15.7668,66900.0
2006-11-03 13:00:00,19.0,19.08,18.93,19.06,97900.0,15.7668,15.8332,15.7087,15.8166,97900.0
2006-11-03 13:30:00,19.06,19.12,19.01,19.02,55300.0,15.8166,15.8664,15.7751,15.7834,55300.0
2006-11-03 14:00:00,19.02,19.13,18.99,19.13,84100.0,15.7834,15.8747,15.7585,15.8747,84100.0
2006-11-03 14:30:00,19.13,19.18,19.06,19.1,78500.0,15.8747,15.9162,15.8166,15.8498,78500.0
2006-11-03 15:00:00,19.11,19.19,19.09,19.18,149600.0,15.8581,15.9245,15.8415,15.9162,149600.0
2006-11-03 15:30:00,19.18,19.19,19.12,19.16,205100.0,15.9162,15.9245,15.8664,15.8996,205100.0
2006-11-06 09:30:00,19.19,19.38,19.11,19.37,56700.0,15.9245,16.0821,15.8581,16.0738,56700.0
2006-11-06 10:00:00,19.37,19.48,19.31,19.37,77000.0,16.0738,16.1651,16.0241,16.0738,77000.0
2006-11-06 10:30:00,19.36,19.39,19.3,19.3,43100.0,16.0655,16.0904,16.0158,16.0158,43100.0
2006-11-06 11:00:00,19.3,19.31,19.22,19.28,35800.0,16.0158,16.0241,15.9494,15.9992,35800.0
2006-11-06 11:30:00,19.28,19.28,19.25,19.27,22500.0,15.9992,15.9992,15.9743,15.9909,22500.0
2006-11-06 12:00:00,19.28,19.33,19.28,19.29,46200.0,15.9992,16.0407,15.9992,16.0075,46200.0
2006-11-06 12:30:00,19.29,19.34,19.29,19.32,27400.0,16.0075,16.049,16.0075,16.0324,27400.0
2006-11-06 13:00:00,19.31,19.32,19.29,19.29,39300.0,16.0241,16.0324,16.0075,16.0075,39300.0
2006-11-06 13:30:00,19.29,19.34,19.25,19.25,46100.0,16.0075,16.049,15.9743,15.9743,46100.0
2006-11-06 14:00:00,19.26,19.28,19.23,19.24,101200.0,15.9826,15.9992,15.9577,15.966,101200.0
2006-11-06 14:30:00,19.25,19.27,19.24,19.26,34500.0,15.9743,15.9909,15.966,15.9826,34500.0
2006-11-06 15:00:00,19.26,19.29,19.24,19.25,111800.0,15.9826,16.0075,15.966,15.9743,111800.0
2006-11-06 15:30:00,19.25,19.28,19.16,19.18,192800.0,15.9743,15.9992,15.8996,15.9162,192800.0
2006-11-07 09:30:00,19.16,19.37,19.16,19.3,157400.0,15.8996,16.0738,15.8996,16.0158,157400.0
2006-11-07 10:00:00,19.3,19.38,19.21,19.33,80000.0,16.0158,16.0821,15.9411,16.0407,80000.0
2006-11-07 10:30:00,19.33,19.33,19.23,19.23,57800.0,16.0407,16.0407,15.9577,15.9577,57800.0
2006-11-07 11:00:00,19.24,19.28,19.24,19.28,38000.0,15.966,15.9992,15.966,15.9992,38000.0
2006-11-07 11:30:00,19.27,19.28,19.24,19.25,34100.0,15.9909,15.9992,15.966,15.9743,34100.0
2006-11-07 12:00:00,19.24,19.26,19.21,19.21,37600.0,15.966,15.9826,15.9411,15.9411,37600.0
2006-11-07 12:30:00,19.21,19.24,19.19,19.24,22600.0,15.9411,15.966,15.9245,15.966,22600.0
2006-11-07 13:00:00,19.23,19.24,19.22,19.22,25200.0,15.9577,15.966,15.9494,15.9494,25200.0
2006-11-07 13:30:00,19.22,19.23,19.15,19.15,76000.0,15.9494,15.9577,15.8913,15.8913,76000.0
2006-11-07 14:00:00,19.16,19.17,19.1,19.12,78600.0,15.8996,15.9079,15.8498,15.8664,78600.0
2006-11-07 14:30:00,19.11,19.19,19.11,19.16,36200.0,15.8581,15.9245,15.8581,15.8996,36200.0
2006-11-07 15:00:00,19.17,19.18,19.11,19.13,118000.0,15.9079,15.9162,15.8581,15.8747,118000.0
2006-11-07 15:30:00,19.14,19.16,19.1,19.11,121400.0,15.883,15.8996,15.8498,15.8581,121400.0
2006-11-08 09:30:00,19.04,19.13,19.02,19.12,104600.0,15.8,15.8747,15.7834,15.8664,104600.0
2006-11-08 10:00:00,19.12,19.15,19.06,19.08,175800.0,15.8664,15.8913,15.8166,15.8332,175800.0
2006-11-08 10:30:00,19.08,19.14,19.05,19.07,118100.0,15.8332,15.883,15.8083,15.8249,118100.0
2006-11-08 11:00:00,19.08,19.12,19.07,19.12,151000.0,15.8332,15.8664,15.8249,15.8664,151000.0
2006-11-08 11:30:00,19.12,19.13,19.07,19.1,183500.0,15.8664,15.8747,15.8249,15.8498,183500.0
2006-11-08 12:00:00,19.1,19.13,19.08,19.09,188800.0,15.8498,15.8747,15.8332,15.8415,188800.0
2006-11-08 12:30:00,19.1,19.18,19.08,19.13,70800.0,15.8498,15.9162,15.8332,15.8747,70800.0
2006-11-08 13:00:00,19.12,19.12,19.06,19.07,67200.0,15.8664,15.8664,15.8166,15.8249,67200.0
2006-11-08 13:30:00,19.06,19.1,19.05,19.1,56100.0,15.8166,15.8498,15.8083,15.8498,56100.0
2006-11-08 14:00:00,19.1,19.2,19.08,19.17,114100.0,15.8498,15.9328,15.8332,15.9079,114100.0
2006-11-08 14:30:00,19.16,19.22,19.14,19.14,71900.0,15.8996,15.9494,15.883,15.883,71900.0
2006-11-08 15:00:00,19.14,19.18,19.1,19.15,155700.0,15.883,15.9162,15.8498,15.8913,155700.0
2006-11-08 15:30:00,19.15,19.18,19.09,19.12,168700.0,15.8913,15.9162,15.8415,15.8664,168700.0
2006-11-09 09:30:00,19.15,19.19,19.02,19.09,273100.0,15.8913,15.9245,15.7834,15.8415,273100.0
2006-11-09 10:00:00,19.1,19.18,19.07,19.16,182300.0,15.8498,15.9162,15.8249,15.8996,182300.0
2006-11-09 10:30:00,19.17,19.41,19.17,19.34,133600.0,15.9079,16.107,15.9079,16.049,133600.0
2006-11-09 11:00:00,19.34,19.35,19.25,19.3,110400.0,16.049,16.0572,15.9743,16.0158,110400.0
2006-11-09 11:30:00,19.31,19.32,19.24,19.29,77000.0,16.0241,16.0324,15.966,16.0075,77000.0
2006-11-09 12:00:00,19.3,19.34,19.29,19.33,139900.0,16.0158,16.049,16.0075,16.0407,139900.0
2006-11-09 12:30:00,19.33,19.35,19.29,19.35,155700.0,16.0407,16.0572,16.0075,16.0572,155700.0
2006-11-09 13:00:00,19.35,19.73,19.34,19.65,256300.0,16.0572,16.3726,16.049,16.3062,256300.0
2006-11-09 13:30:00,19.64,19.79,19.57,19.6,216900.0,16.2979,16.4224,16.2398,16.2647,216900.0
2006-11-09 14:00:00,19.6,19.62,19.48,19.49,355300.0,16.2647,16.2813,16.1651,16.1734,355300.0
2006-11-09 14:30:00,19.48,19.52,19.33,19.38,200700.0,16.1651,16.1983,16.0407,16.0821,200700.0
2006-11-09 15:00:00,19.37,19.39,19.26,19.34,195600.0,16.0738,16.0904,15.9826,16.049,195600.0
2006-11-09 15:30:00,19.34,19.34,19.0,19.1,1352800.0,16.049,16.049,15.7668,15.8498,1352800.0
2006-11-10 09:30:00,19.12,19.27,19.07,19.22,252100.0,15.8664,15.9909,15.8249,15.9494,252100.0
2006-11-10 10:00:00,19.22,19.23,19.13,19.14,317300.0,15.9494,15.9577,15.8747,15.883,317300.0
2006-11-10 10:30:00,19.14,19.17,19.12,19.16,164800.0,15.883,15.9079,15.8664,15.8996,164800.0
2006-11-10 11:00:00,19.17,19.17,19.09,19.11,212000.0,15.9079,15.9079,15.8415,15.8581,212000.0
2006-11-10 11:30:00,19.11,19.14,19.1,19.11,174600.0,15.8581,15.883,15.8498,15.8581,174600.0
2006-11-10 12:00:00,19.12,19.16,19.09,19.11,110600.0,15.8664,15.8996,15.8415,15.8581,110600.0
2006-11-10 12:30:00,19.12,19.16,19.11,19.15,82000.0,15.8664,15.8996,15.8581,15.8913,82000.0
2006-11-10 13:00:00,19.15,19.15,19.11,19.12,47300.0,15.8913,15.8913,15.8581,15.8664,47300.0
2006-11-10 13:30:00,19.11,19.14,19.11,19.12,135100.0,15.8581,15.883,15.8581,15.8664,135100.0
2006-11-10 14:00:00,19.13,19.14,19.1,19.13,119600.0,15.8747,15.883,15.8498,15.8747,119600.0
2006-11-10 14:30:00,19.13,19.26,19.12,19.19,203500.0,15.8747,15.9826,15.8664,15.9245,203500.0
2006-11-10 15:00:00,19.2,19.22,19.15,19.17,184400.0,15.9328,15.9494,15.8913,15.9079,184400.0
2006-11-10 15:30:00,19.17,19.23,19.16,19.2,323900.0,15.9079,15.9577,15.8996,15.9328,323900.0
2006-11-13 09:30:00,19.13,19.38,19.13,19.33,115700.0,15.8747,16.0821,15.8747,16.0407,115700.0
2006-11-13 10:00:00,19.32,19.43,19.27,19.42,464300.0,16.0324,16.1236,15.9909,16.1153,464300.0
2006-11-13 10:30:00,19.42,19.48,19.41,19.45,186500.0,16.1153,16.1651,16.107,16.1402,186500.0
2006-11-13 11:00:00,19.46,19.48,19.4,19.4,120300.0,16.1485,16.1651,16.0987,16.0987,120300.0
2006-11-13 11:30:00,19.4,19.42,19.33,19.33,75000.0,16.0987,16.1153,16.0407,16.0407,75000.0
2006-11-13 12:00:00,19.33,19.41,19.33,19.41,67300.0,16.0407,16.107,16.0407,16.107,67300.0
2006-11-13 12:30:00,19.41,19.48,19.35,19.35,78100.0,16.107,16.1651,16.0572,16.0572,78100.0
2006-11-13 13:00:00,19.36,19.39,19.32,19.39,32600.0,16.0655,16.0904,16.0324,16.0904,32600.0
2006-11-13 13:30:00,19.38,19.45,19.32,19.44,92700.0,16.0821,16.1402,16.0324,16.1319,92700.0
2006-11-13 14:00:00,19.44,19.5,19.44,19.5,72700.0,16.1319,16.1817,16.1319,16.1817,72700.0
2006-11-13 14:30:00,19.5,19.58,19.49,19.54,188300.0,16.1817,16.2481,16.1734,16.2149,188300.0
2006-11-13 15:00:00,19.54,19.54,19.44,19.53,115500.0,16.2149,16.2149,16.1319,16.2066,115500.0
2006-11-13 15:30:00,19.54,19.57,19.44,19.51,271500.0,16.2149,16.2398,16.1319,16.19,271500.0
2006-11-14 09:30:00,19.55,19.67,19.52,19.58,100800.0,16.2232,16.3228,16.1983,16.2481,100800.0
2006-11-14 10:00:00,19.58,19.69,19.58,19.65,124400.0,16.2481,16.3394,16.2481,16.3062,124400.0
2006-11-14 10:30:00,19.65,19.74,19.63,19.74,180700.0,16.3062,16.3809,16.2896,16.3809,180700.0
2006-11-14 11:00:00,19.74,19.79,19.71,19.78,97000.0,16.3809,16.4224,16.356,16.4141,97000.0
2006-11-14 11:30:00,19.77,19.8,19.74,19.79,66500.0,16.4058,16.4307,16.3809,16.4224,66500.0
2006-11-14 12:00:00,19.8,19.83,19.77,19.82,130100.0,16.4307,16.4556,16.4058,16.4473,130100.0
2006-11-14 12:30:00,19.82,19.9,19.81,19.89,51300.0,16.4473,16.5137,16.439,16.5054,51300.0
2006-11-14 13:00:00,19.88,19.89,19.82,19.83,60000.0,16.4971,16.5054,16.4473,16.4556,60000.0
2006-11-14 13:30:00,19.84,19.9,19.81,19.87,108600.0,16.4639,16.5137,16.439,16.4888,108600.0
2006-11-14 14:00:00,19.87,19.92,19.77,19.84,201800.0,16.4888,16.5303,16.4058,16.4639,201800.0
2006-11-14 14:30:00,19.84,20.05,19.83,20.04,203300.0,16.4639,16.6381,16.4556,16.6298,203300.0
2006-11-14 15:00:00,20.05,20.19,20.04,20.13,345300.0,16.6381,16.7543,16.6298,16.7045,345300.0
2006-11-14 15:30:00,20.12,20.26,20.1,20.2,332700.0,16.6962,16.8124,16.6796,16.7626,332700.0
2006-11-15 09:30:00,20.18,20.25,19.98,20.08,126400.0,16.8705,16.9291,16.7033,16.7869,126400.0
2006-11-15 10:00:00,20.08,20.22,20.0,20.21,167000.0,16.7869,16.904,16.7201,16.8956,167000.0
2006-11-15 10:30:00,20.2,20.23,20.06,20.1,162700.0,16.8873,16.9123,16.7702,16.8037,162700.0
2006-11-15 11:00:00,20.1,20.11,20.03,20.04,91800.0,16.8037,16.812,16.7451,16.7535,91800.0
2006-11-15 11:30:00,20.04,20.05,20.0,20.0,92100.0,16.7535,16.7619,16.7201,16.7201,92100.0
2006-11-15 12:00:00,20.01,20.04,20.0,20.02,63800.0,16.7284,16.7535,16.7201,16.7368,63800.0
2006-11-15 12:30:00,20.02,20.07,20.0,20.07,44100.0,16.7368,16.7786,16.7201,16.7786,44100.0
2006-11-15 13:00:00,20.07,20.09,20.02,20.03,61400.0,16.7786,16.7953,16.7368,16.7451,61400.0
2006-11-15 13:30:00,20.02,20.12,20.01,20.1,66300.0,16.7368,16.8204,16.7284,16.8037,66300.0
2006-11-15 14:00:00,20.1,20.16,20.05,20.08,77500.0,16.8037,16.8538,16.7619,16.7869,77500.0
2006-11-15 14:30:00,20.07,20.08,20.01,20.01,94500.0,16.7786,16.7869,16.7284,16.7284,94500.0
2006-11-15 15:00:00,20.01,20.16,20.01,20.15,87900.0,16.7284,16.8538,16.7284,16.8455,87900.0
2006-11-15 15:30:00,20.16,20.16,20.08,20.15,177400.0,16.8538,16.8538,16.7869,16.8455,177400.0
2006-11-16 09:30:00,20.24,20.36,20.24,20.34,85900.0,16.9207,17.021,16.9207,17.0043,85900.0
2006-11-16 10:00:00,20.34,20.44,20.34,20.41,102900.0,17.0043,17.0879,17.0043,17.0628,102900.0
2006-11-16 10:30:00,20.4,20.42,20.25,20.25,92100.0,17.0545,17.0712,16.9291,16.9291,92100.0
2006-11-16 11:00:00,20.24,20.3,20.23,20.29,46200.0,16.9207,16.9709,16.9123,16.9625,46200.0
2006-11-16 11:30:00,20.29,20.44,20.29,20.43,109000.0,16.9625,17.0879,16.9625,17.0795,109000.0
2006-11-16 12:00:00,20.43,20.53,20.39,20.47,122700.0,17.0795,17.1631,17.0461,17.113,122700.0
2006-11-16 12:30:00,20.47,20.5,20.43,20.46,80500.0,17.113,17.1381,17.0795,17.1046,80500.0
2006-11-16 13:00:00,20.47,20.53,20.47,20.52,99600.0,17.113,17.1631,17.113,17.1548,99600.0
2006-11-16 13:30:00,20.51,20.57,20.48,20.54,98600.0,17.1464,17.1966,17.1213,17.1715,98600.0
2006-11-16 14:00:00,20.53,20.55,20.47,20.55,136100.0,17.1631,17.1799,17.113,17.1799,136100.0
2006-11-16 14:30:00,20.55,20.56,20.5,20.54,88800.0,17.1799,17.1882,17.1381,17.1715,88800.0
2006-11-16 15:00:00,20.54,20.58,20.53,20.56,224300.0,17.1715,17.2049,17.1631,17.1882,224300.0
2006-11-16 15:30:00,20.56,20.58,20.51,20.58,373000.0,17.1882,17.2049,17.1464,17.2049,373000.0
2006-11-17 09:30:00,20.45,20.47,20.25,20.3,185100.0,17.0963,17.113,16.9291,16.9709,185100.0
2006-11-17 10:00:00,20.3,20.31,20.25,20.25,102100.0,16.9709,16.9792,16.9291,16.9291,102100.0
2006-11-17 10:30:00,20.25,20.27,20.14,20.15,98600.0,16.9291,16.9458,16.8371,16.8455,98600.0
2006-11-17 11:00:00,20.14,20.15,19.97,20.07,195900.0,16.8371,16.8455,16.695,16.7786,195900.0
2006-11-17 11:30:00,20.08,20.11,20.04,20.1,44100.0,16.7869,16.812,16.7535,16.8037,44100.0
2006-11-17 12:00:00,20.1,20.13,20.06,20.12,50300.0,16.8037,16.8287,16.7702,16.8204,50300.0
2006-11-17 12:30:00,20.12,20.21,20.1,20.13,56300.0,16.8204,16.8956,16.8037,16.8287,56300.0
2006-11-17 13:00:00,20.13,20.23,20.1,20.22,70600.0,16.8287,16.9123,16.8037,16.904,70600.0
2006-11-17 13:30:00,20.22,20.25,20.19,20.21,51300.0,16.904,16.9291,16.8789,16.8956,51300.0
2006-11-17 14:00:00,20.21,20.23,20.2,20.22,98600.0,16.8956,16.9123,16.8873,16.904,98600.0
2006-11-17 14:30:00,20.22,20.25,20.2,20.21,92100.0,16.904,16.9291,16.8873,16.8956,92100.0
2006-11-17 15:00:00,20.21,20.24,20.2,20.21,160300.0,16.8956,16.9207,16.8873,16.8956,160300.0
2006-11-17 15:30:00,20.21,20.27,20.21,20.22,186600.0,16.8956,16.9458,16.8956,16.904,186600.0
2006-11-20 09:30:00,20.27,20.3,19.98,20.13,92300.0,16.9458,16.9709,16.7033,16.8287,92300.0
2006-11-20 10:00:00,20.14,20.21,20.08,20.21,79800.0,16.8371,16.8956,16.7869,16.8956,79800.0
2006-11-20 10:30:00,20.21,20.26,20.18,20.25,94200.0,16.8956,16.9374,16.8705,16.9291,94200.0
2006-11-20 11:00:00,20.25,20.28,20.17,20.25,100600.0,16.9291,16.9541,16.8622,16.9291,100600.0
2006-11-20 11:30:00,20.25,20.31,20.22,20.23,106900.0,16.9291,16.9792,16.904,16.9123,106900.0
2006-11-20 12:00:00,20.23,20.27,20.19,20.25,48300.0,16.9123,16.9458,16.8789,16.9291,48300.0
2006-11-20 12:30:00,20.25,20.26,20.22,20.24,55800.0,16.9291,16.9374,16.904,16.9207,55800.0
2006-11-20 13:00:00,20.24,20.25,20.19,20.21,79700.0,16.9207,16.9291,16.8789,16.8956,79700.0
2006-11-20 13:30:00,20.22,20.23,20.15,20.15,43700.0,16.904,16.9123,16.8455,16.8455,43700.0
2006-11-20 14:00:00,20.16,20.18,20.08,20.08,65800.0,16.8538,16.8705,16.7869,16.7869,65800.0
2006-11-20 14:30:00,20.08,20.1,20.04,20.05,64700.0,16.7869,16.8037,16.7535,16.7619,64700.0
2006-11-20 15:00:00,20.05,20.11,20.04,20.07,70500.0,16.7619,16.812,16.7535,16.7786,70500.0
2006-11-20 15:30:00,20.06,20.15,20.06,20.1,127600.0,16.7702,16.8455,16.7702,16.8037,127600.0
2006-11-21 09:30:00,20.2,20.21,20.04,20.06,90700.0,16.8873,16.8956,16.7535,16.7702,90700.0
2006-11-21 10:00:00,20.05,20.16,20.0,20.12,93000.0,16.7619,16.8538,16.7201,16.8204,93000.0
2006-11-21 10:30:00,20.11,20.13,20.06,20.08,47100.0,16.812,16.8287,16.7702,16.7869,47100.0
2006-11-21 11:00:00,20.09,20.11,20.0,20.04,92200.0,16.7953,16.812,16.7201,16.7535,92200.0
2006-11-21 11:30:00,20.04,20.05,19.99,20.04,60300.0,16.7535,16.7619,16.7117,16.7535,60300.0
2006-11-21 12:00:00,20.04,20.05,19.99,20.01,31800.0,16.7535,16.7619,16.7117,16.7284,31800.0
2006-11-21 12:30:00,20.01,20.03,19.99,19.99,37300.0,16.7284,16.7451,16.7117,16.7117,37300.0
2006-11-21 13:00:00,19.99,20.02,19.99,19.99,46100.0,16.7117,16.7368,16.7117,16.7117,46100.0
2006-11-21 13:30:00,19.98,20.01,19.97,19.98,55300.0,16.7033,16.7284,16.695,16.7033,55300.0
2006-11-21 14:00:00,19.97,20.0,19.97,20.0,120600.0,16.695,16.7201,16.695,16.7201,120600.0
2006-11-21 14:30:00,20.0,20.06,19.98,20.01,64600.0,16.7201,16.7702,16.7033,16.7284,64600.0
2006-11-21 15:00:00,20.0,20.01,19.97,19.98,82800.0,16.7201,16.7284,16.695,16.7033,82800.0
2006-11-21 15:30:00,19.99,20.06,19.98,20.02,156500.0,16.7117,16.7702,16.7033,16.7368,156500.0
2006-11-22 09:30:00,19.99,20.14,19.95,20.06,86300.0,16.7117,16.8371,16.6783,16.7702,86300.0
2006-11-22 10:00:00,20.05,20.05,19.83,19.94,141100.0,16.7619,16.7619,16.5779,16.6699,141100.0
2006-11-22 10:30:00,19.94,19.99,19.89,19.99,50400.0,16.6699,16.7117,16.6281,16.7117,50400.0
2006-11-22 11:00:00,19.99,20.0,19.9,19.92,87000.0,16.7117,16.7201,16.6365,16.6532,87000.0
2006-11-22 11:30:00,19.91,19.96,19.85,19.85,73300.0,16.6448,16.6866,16.5947,16.5947,73300.0
2006-11-22 12:00:00,19.85,19.98,19.85,19.93,61000.0,16.5947,16.7033,16.5947,16.6615,61000.0
2006-11-22 12:30:00,19.93,19.99,19.91,19.93,48300.0,16.6615,16.7117,16.6448,16.6615,48300.0
2006-11-22 13:00:00,19.93,19.94,19.85,19.86,63200.0,16.6615,16.6699,16.5947,16.603,63200.0
2006-11-22 13:30:00,19.87,19.99,19.86,19.94,43000.0,16.6114,16.7117,16.603,16.6699,43000.0
2006-11-22 14:00:00,19.94,20.05,19.92,19.99,49500.0,16.6699,16.7619,16.6532,16.7117,49500.0
2006-11-22 14:30:00,19.99,20.01,19.96,19.98,43800.0,16.7117,16.7284,16.6866,16.7033,43800.0
2006-11-22 15:00:00,19.98,19.98,19.9,19.93,54900.0,16.7033,16.7033,16.6365,16.6615,54900.0
2006-11-22 15:30:00,19.94,19.98,19.88,19.98,117400.0,16.6699,16.7033,16.6197,16.7033,117400.0
2006-11-24 09:30:00,19.92,19.95,19.71,19.77,51000.0,16.6532,16.6783,16.4776,16.5278,51000.0
2006-11-24 10:00:00,19.76,19.93,19.76,19.93,32400.0,16.5194,16.6615,16.5194,16.6615,32400.0
2006-11-24 10:30:00,19.93,20.03,19.93,20.0,20100.0,16.6615,16.7451,16.6615,16.7201,20100.0
2006-11-24 11:00:00,20.02,20.02,19.92,19.98,42200.0,16.7368,16.7368,16.6532,16.7033,42200.0
2006-11-24 11:30:00,19.98,20.02,19.97,20.02,19200.0,16.7033,16.7368,16.695,16.7368,19200.0
2006-11-24 12:00:00,20.02,20.07,20.01,20.06,19600.0,16.7368,16.7786,16.7284,16.7702,19600.0
2006-11-24 12:30:00,20.06,20.07,20.04,20.05,43100.0,16.7702,16.7786,16.7535,16.7619,43100.0
2006-11-24 13:00:00,20.02,20.02,20.02,20.02,7900.0,16.7368,16.7368,16.7368,16.7368,7900.0
2006-11-24 13:30:00,20.02,20.02,20.02,20.02,200.0,16.7368,16.7368,16.7368,16.7368,200.0
2006-11-24 14:00:00,20.02,20.02,19.25,19.25,200.0,16.7368,16.7368,16.0931,16.0931,200.0
2006-11-24 14:30:00,19.25,19.25,19.25,19.25,0.0,16.0931,16.0931,16.0931,16.0931,0.0
2006-11-24 15:00:00,19.25,19.25,19.25,19.25,0.0,16.0931,16.0931,16.0931,16.0931,0.0
2006-11-24 15:30:00,19.25,19.25,19.25,19.25,0.0,16.0931,16.0931,16.0931,16.0931,0.0
2006-11-27 09:30:00,20.04,20.04,19.76,19.76,116500.0,16.7535,16.7535,16.5194,16.5194,116500.0
2006-11-27 10:00:00,19.76,19.8,19.65,19.65,70900.0,16.5194,16.5529,16.4275,16.4275,70900.0
2006-11-27 10:30:00,19.66,19.67,19.59,19.61,111100.0,16.4358,16.4442,16.3773,16.394,111100.0
2006-11-27 11:00:00,19.61,19.67,19.59,19.6,173400.0,16.394,16.4442,16.3773,16.3857,173400.0
2006-11-27 11:30:00,19.61,19.7,19.6,19.66,71000.0,16.394,16.4693,16.3857,16.4358,71000.0
2006-11-27 12:00:00,19.66,19.76,19.64,19.69,49900.0,16.4358,16.5194,16.4191,16.4609,49900.0
2006-11-27 12:30:00,19.68,19.75,19.64,19.66,50200.0,16.4525,16.5111,16.4191,16.4358,50200.0
2006-11-27 13:00:00,19.66,19.75,19.63,19.74,47500.0,16.4358,16.5111,16.4107,16.5027,47500.0
2006-11-27 13:30:00,19.74,19.77,19.63,19.73,34500.0,16.5027,16.5278,16.4107,16.4943,34500.0
2006-11-27 14:00:00,19.73,19.76,19.65,19.71,61100.0,16.4943,16.5194,16.4275,16.4776,61100.0
2006-11-27 14:30:00,19.71,19.76,19.64,19.64,44400.0,16.4776,16.5194,16.4191,16.4191,44400.0
2006-11-27 15:00:00,19.65,19.68,19.62,19.62,57800.0,16.4275,16.4525,16.4024,16.4024,57800.0
2006-11-27 15:30:00,19.62,19.71,19.6,19.65,125500.0,16.4024,16.4776,16.3857,16.4275,125500.0
2006-11-28 09:30:00,19.63,20.49,19.59,20.41,592600.0,16.4107,17.1297,16.3773,17.0628,592600.0
2006-11-28 10:00:00,20.41,21.75,20.41,21.58,1605100.0,17.0628,18.1831,17.0628,18.041,1605100.0
2006-11-28 10:30:00,21.56,21.59,21.25,21.44,947000.0,18.0242,18.0493,17.7651,17.9239,947000.0
2006-11-28 11:00:00,21.44,21.45,20.82,20.89,827900.0,17.9239,17.9323,17.4056,17.4641,827900.0
2006-11-28 11:30:00,20.88,21.0,20.76,20.95,550100.0,17.4557,17.5561,17.3554,17.5143,550100.0
2006-11-28 12:00:00,20.95,20.98,20.78,20.82,232200.0,17.5143,17.5393,17.3721,17.4056,232200.0
2006-11-28 12:30:00,20.82,20.85,20.71,20.81,231500.0,17.4056,17.4307,17.3136,17.3972,231500.0
2006-11-28 13:00:00,20.81,20.85,20.7,20.82,167500.0,17.3972,17.4307,17.3053,17.4056,167500.0
2006-11-28 13:30:00,20.84,20.88,20.75,20.85,215400.0,17.4223,17.4557,17.3471,17.4307,215400.0
2006-11-28 14:00:00,20.83,21.0,20.75,20.85,306300.0,17.4139,17.5561,17.3471,17.4307,306300.0
2006-11-28 14:30:00,20.85,20.94,20.54,20.79,371700.0,17.4307,17.5059,17.1715,17.3805,371700.0
2006-11-28 15:00:00,20.79,21.05,20.78,21.04,326200.0,17.3805,17.5979,17.3721,17.5895,326200.0
2006-11-28 15:30:00,21.05,21.05,20.76,20.77,438100.0,17.5979,17.5979,17.3554,17.3638,438100.0
2006-11-29 09:30:00,21.0,21.05,20.6,20.66,294800.0,17.5561,17.5979,17.2217,17.2718,294800.0
2006-11-29 10:00:00,20.64,20.85,20.62,20.81,129400.0,17.2551,17.4307,17.2384,17.3972,129400.0
2006-11-29 10:30:00,20.81,20.9,20.72,20.74,104600.0,17.3972,17.4725,17.322,17.3387,104600.0
2006-11-29 11:00:00,20.73,20.83,20.7,20.77,83200.0,17.3303,17.4139,17.3053,17.3638,83200.0
2006-11-29 11:30:00,20.78,20.84,20.77,20.8,95400.0,17.3721,17.4223,17.3638,17.3889,95400.0
2006-11-29 12:00:00,20.8,20.81,20.75,20.76,63000.0,17.3889,17.3972,17.3471,17.3554,63000.0
2006-11-29 12:30:00,20.75,20.78,20.69,20.76,182700.0,17.3471,17.3721,17.2969,17.3554,182700.0
2006-11-29 13:00:00,20.76,20.76,20.61,20.62,73900.0,17.3554,17.3554,17.23,17.2384,73900.0
2006-11-29 13:30:00,20.63,20.64,20.55,20.62,121000.0,17.2467,17.2551,17.1799,17.2384,121000.0
2006-11-29 14:00:00,20.63,20.64,20.43,20.43,162000.0,17.2467,17.2551,17.0795,17.0795,162000.0
2006-11-29 14:30:00,20.43,20.63,20.41,20.56,141200.0,17.0795,17.2467,17.0628,17.1882,141200.0
2006-11-29 15:00:00,20.57,20.63,20.52,20.62,91800.0,17.1966,17.2467,17.1548,17.2384,91800.0
2006-11-29 15:30:00,20.62,20.72,20.58,20.71,217900.0,17.2384,17.322,17.2049,17.3136,217900.0
2006-11-30 09:30:00,20.75,20.87,20.69,20.75,107700.0,17.3471,17.4474,17.2969,17.3471,107700.0
2006-11-30 10:00:00,20.75,20.75,20.45,20.5,122500.0,17.3471,17.3471,17.0963,17.1381,122500.0
2006-11-30 10:30:00,20.5,20.54,20.42,20.43,165500.0,17.1381,17.1715,17.0712,17.0795,165500.0
2006-11-30 11:00:00,20.42,20.51,20.38,20.5,110700.0,17.0712,17.1464,17.0377,17.1381,110700.0
2006-11-30 11:30:00,20.5,20.54,20.47,20.52,147000.0,17.1381,17.1715,17.113,17.1548,147000.0
2006-11-30 12:00:00,20.52,20.55,20.47,20.53,75100.0,17.1548,17.1799,17.113,17.1631,75100.0
2006-11-30 12:30:00,20.54,20.6,20.5,20.55,183500.0,17.1715,17.2217,17.1381,17.1799,183500.0
2006-11-30 13:00:00,20.56,20.63,20.56,20.61,94000.0,17.1882,17.2467,17.1882,17.23,94000.0
2006-11-30 13:30:00,20.61,20.62,20.56,20.57,83600.0,17.23,17.2384,17.1882,17.1966,83600.0
2006-11-30 14:00:00,20.57,20.78,20.57,20.75,229700.0,17.1966,17.3721,17.1966,17.3471,229700.0
2006-11-30 14:30:00,20.77,21.14,20.77,21.0,360700.0,17.3638,17.6731,17.3638,17.5561,360700.0
2006-11-30 15:00:00,21.0,21.22,20.99,21.2,295300.0,17.5561,17.74,17.5477,17.7233,295300.0
2006-11-30 15:30:00,21.2,21.2,21.06,21.11,233300.0,17.7233,17.7233,17.6062,17.648,233300.0
2006-12-01 09:30:00,21.15,21.17,20.82,21.01,207500.0,17.6815,17.6982,17.4056,17.5644,207500.0
2006-12-01 10:00:00,21.02,21.02,20.78,20.82,302400.0,17.5728,17.5728,17.3721,17.4056,302400.0
2006-12-01 10:30:00,20.81,20.83,20.71,20.73,162600.0,17.3972,17.4139,17.3136,17.3303,162600.0
2006-12-01 11:00:00,20.72,20.8,20.66,20.73,165100.0,17.322,17.3889,17.2718,17.3303,165100.0
2006-12-01 11:30:00,20.74,20.8,20.69,20.77,212200.0,17.3387,17.3889,17.2969,17.3638,212200.0
2006-12-01 12:00:00,20.76,20.79,20.72,20.75,135100.0,17.3554,17.3805,17.322,17.3471,135100.0
2006-12-01 12:30:00,20.76,20.83,20.72,20.81,128300.0,17.3554,17.4139,17.322,17.3972,128300.0
2006-12-01 13:00:00,20.81,20.95,20.78,20.9,146000.0,17.3972,17.5143,17.3721,17.4725,146000.0
2006-12-01 13:30:00,20.9,20.99,20.85,20.98,102900.0,17.4725,17.5477,17.4307,17.5393,102900.0
2006-12-01 14:00:00,20.98,21.03,20.87,20.88,122000.0,17.5393,17.5811,17.4474,17.4557,122000.0
2006-12-01 14:30:00,20.88,20.94,20.85,20.91,85100.0,17.4557,17.5059,17.4307,17.4808,85100.0
2006-12-01 15:00:00,20.91,20.97,20.86,20.94,110200.0,17.4808,17.531,17.439,17.5059,110200.0
2006-12-01 15:30:00,20.94,21.27,20.9,21.26,342400.0,17.5059,17.7818,17.4725,17.7734,342400.0
2006-12-04 09:30:00,21.2,21.3,21.11,21.12,135100.0,17.7233,17.8069,17.648,17.6564,135100.0
2006-12-04 10:00:00,21.11,21.35,21.0,21.3,351500.0,17.648,17.8487,17.5561,17.8069,351500.0
2006-12-04 10:30:00,21.3,21.4,21.24,21.38,72700.0,17.8069,17.8905,17.7567,17.8738,72700.0
2006-12-04 11:00:00,21.38,21.55,21.25,21.52,144800.0,17.8738,18.0159,17.7651,17.9908,144800.0
2006-12-04 11:30:00,21.52,21.58,21.33,21.33,108400.0,17.9908,18.041,17.832,17.832,108400.0
2006-12-04 12:00:00,21.33,21.34,21.18,21.21,77600.0,17.832,17.8403,17.7066,17.7316,77600.0
2006-12-04 12:30:00,21.2,21.25,21.17,21.2,42800.0,17.7233,17.7651,17.6982,17.7233,42800.0
2006-12-04 13:00:00,21.2,21.24,21.19,21.23,64200.0,17.7233,17.7567,17.7149,17.7484,64200.0
2006-12-04 13:30:00,21.23,21.37,21.22,21.37,83800.0,17.7484,17.8654,17.74,17.8654,83800.0
2006-12-04 14:00:00,21.37,21.37,21.19,21.2,63600.0,17.8654,17.8654,17.7149,17.7233,63600.0
2006-12-04 14:30:00,21.21,21.27,21.21,21.26,62600.0,17.7316,17.7818,17.7316,17.7734,62600.0
2006-12-04 15:00:00,21.26,21.28,21.22,21.23,111300.0,17.7734,17.7902,17.74,17.7484,111300.0
2006-12-04 15:30:00,21.22,21.37,21.2,21.34,215200.0,17.74,17.8654,17.7233,17.8403,215200.0
2006-12-05 09:30:00,21.38,21.43,21.26,21.35,109900.0,17.8738,17.9156,17.7734,17.8487,109900.0
2006-12-05 10:00:00,21.35,21.46,21.33,21.42,194600.0,17.8487,17.9406,17.832,17.9072,194600.0
2006-12-05 10:30:00,21.42,21.65,21.42,21.56,191600.0,17.9072,18.0995,17.9072,18.0242,191600.0
2006-12-05 11:00:00,21.57,21.63,21.39,21.45,143600.0,18.0326,18.0828,17.8821,17.9323,143600.0
2006-12-05 11:30:00,21.45,21.52,21.42,21.45,95800.0,17.9323,17.9908,17.9072,17.9323,95800.0
2006-12-05 12:00:00,21.45,21.45,21.35,21.4,147300.0,17.9323,17.9323,17.8487,17.8905,147300.0
2006-12-05 12:30:00,21.4,21.4,21.36,21.38,59400.0,17.8905,17.8905,17.857,17.8738,59400.0
2006-12-05 13:00:00,21.38,21.41,21.36,21.37,100200.0,17.8738,17.8988,17.857,17.8654,100200.0
2006-12-05 13:30:00,21.37,21.48,21.37,21.45,88300.0,17.8654,17.9574,17.8654,17.9323,88300.0
2006-12-05 14:00:00,21.45,21.54,21.45,21.48,102500.0,17.9323,18.0075,17.9323,17.9574,102500.0
2006-12-05 14:30:00,21.48,21.53,21.4,21.4,256500.0,17.9574,17.9992,17.8905,17.8905,256500.0
2006-12-05 15:00:00,21.4,21.53,21.4,21.51,166600.0,17.8905,17.9992,17.8905,17.9824,166600.0
2006-12-05 15:30:00,21.5,21.53,21.41,21.47,205300.0,17.9741,17.9992,17.8988,17.949,205300.0
2006-12-06 09:30:00,21.45,21.5,21.3,21.45,111800.0,17.9323,17.9741,17.8069,17.9323,111800.0
2006-12-06 10:00:00,21.45,21.79,21.45,21.78,212900.0,17.9323,18.2165,17.9323,18.2082,212900.0
2006-12-06 10:30:00,21.77,21.83,21.59,21.6,312600.0,18.1998,18.25,18.0493,18.0577,312600.0
2006-12-06 11:00:00,21.6,21.69,21.6,21.67,55500.0,18.0577,18.1329,18.0577,18.1162,55500.0
2006-12-06 11:30:00,21.66,21.74,21.53,21.54,149100.0,18.1078,18.1747,17.9992,18.0075,149100.0
2006-12-06 12:00:00,21.54,21.69,21.54,21.69,89000.0,18.0075,18.1329,18.0075,18.1329,89000.0
2006-12-06 12:30:00,21.7,21.81,21.69,21.79,193900.0,18.1413,18.2332,18.1329,18.2165,193900.0
2006-12-06 13:00:00,21.79,21.83,21.72,21.74,180100.0,18.2165,18.25,18.158,18.1747,180100.0
2006-12-06 13:30:00,21.74,21.75,21.57,21.58,108200.0,18.1747,18.1831,18.0326,18.041,108200.0
2006-12-06 14:00:00,21.57,21.71,21.57,21.67,105400.0,18.0326,18.1496,18.0326,18.1162,105400.0
2006-12-06 14:30:00,21.67,21.73,21.6,21.62,132300.0,18.1162,18.1664,18.0577,18.0744,132300.0
2006-12-06 15:00:00,21.62,21.75,21.61,21.7,185100.0,18.0744,18.1831,18.066,18.1413,185100.0
2006-12-06 15:30:00,21.7,21.83,21.67,21.75,449900.0,18.1413,18.25,18.1162,18.1831,449900.0
2006-12-07 09:30:00,22.04,22.48,22.0,22.29,814600.0,18.4255,18.7934,18.3921,18.6345,814600.0
2006-12-07 10:00:00,22.29,22.35,22.08,22.09,566800.0,18.6345,18.6847,18.459,18.4673,566800.0
2006-12-07 10:30:00,22.1,22.17,21.89,21.9,202600.0,18.4757,18.5342,18.3001,18.3085,202600.0
2006-12-07 11:00:00,21.9,22.01,21.89,21.93,202800.0,18.3085,18.4004,18.3001,18.3336,202800.0
2006-12-07 11:30:00,21.94,22.08,21.94,22.02,104700.0,18.3419,18.459,18.3419,18.4088,104700.0
2006-12-07 12:00:00,22.02,22.12,22.0,22.1,116200.0,18.4088,18.4924,18.3921,18.4757,116200.0
2006-12-07 12:30:00,22.1,22.1,22.0,22.05,46100.0,18.4757,18.4757,18.3921,18.4339,46100.0
2006-12-07 13:00:00,22.05,22.14,22.03,22.14,89900.0,18.4339,18.5091,18.4172,18.5091,89900.0
2006-12-07 13:30:00,22.14,22.16,22.1,22.1,200600.0,18.5091,18.5258,18.4757,18.4757,200600.0
2006-12-07 14:00:00,22.1,22.16,22.1,22.1,297900.0,18.4757,18.5258,18.4757,18.4757,297900.0
2006-12-07 14:30:00,22.1,22.2,22.1,22.15,188600.0,18.4757,18.5593,18.4757,18.5175,188600.0
2006-12-07 15:00:00,22.15,22.15,22.0,22.05,160300.0,18.5175,18.5175,18.3921,18.4339,160300.0
2006-12-07 15:30:00,22.04,22.11,22.02,22.07,269100.0,18.4255,18.484,18.4088,18.4506,269100.0
2006-12-08 09:30:00,22.1,22.17,22.04,22.06,144000.0,18.4757,18.5342,18.4255,18.4422,144000.0
2006-12-08 10:00:00,22.05,22.11,21.85,21.87,108900.0,18.4339,18.484,18.2667,18.2834,108900.0
2006-12-08 10:30:00,21.86,21.97,21.84,21.85,114600.0,18.275,18.367,18.2583,18.2667,114600.0
2006-12-08 11:00:00,21.85,22.14,21.84,22.04,176700.0,18.2667,18.5091,18.2583,18.4255,176700.0
2006-12-08 11:30:00,22.04,22.14,21.99,22.04,122800.0,18.4255,18.5091,18.3837,18.4255,122800.0
2006-12-08 12:00:00,22.04,22.05,21.92,21.97,61300.0,18.4255,18.4339,18.3252,18.367,61300.0
2006-12-08 12:30:00,21.96,21.97,21.91,21.92,49200.0,18.3586,18.367,18.3168,18.3252,49200.0
2006-12-08 13:00:00,21.92,21.95,21.88,21.89,51100.0,18.3252,18.3503,18.2918,18.3001,51100.0
2006-12-08 13:30:00,21.9,21.98,21.86,21.89,83100.0,18.3085,18.3754,18.275,18.3001,83100.0
2006-12-08 14:00:00,21.9,21.94,21.87,21.91,85400.0,18.3085,18.3419,18.2834,18.3168,85400.0
2006-12-08 14:30:00,21.93,21.95,21.87,21.91,67300.0,18.3336,18.3503,18.2834,18.3168,67300.0
2006-12-08 15:00:00,21.91,21.97,21.91,21.94,94500.0,18.3168,18.367,18.3168,18.3419,94500.0
2006-12-08 15:30:00,21.94,21.96,21.85,21.95,115800.0,18.3419,18.3586,18.2667,18.3503,115800.0
2006-12-11 09:30:00,21.88,21.97,21.69,21.83,72000.0,18.2918,18.367,18.1329,18.25,72000.0
2006-12-11 10:00:00,21.83,21.84,21.66,21.7,170000.0,18.25,18.2583,18.1078,18.1413,170000.0
2006-12-11 10:30:00,21.7,21.72,21.52,21.59,156700.0,18.1413,18.158,17.9908,18.0493,156700.0
2006-12-11 11:00:00,21.6,21.78,21.59,21.65,93600.0,18.0577,18.2082,18.0493,18.0995,93600.0
2006-12-11 11:30:00,21.64,21.69,21.55,21.67,94800.0,18.0911,18.1329,18.0159,18.1162,94800.0
2006-12-11 12:00:00,21.67,21.67,21.61,21.62,50200.0,18.1162,18.1162,18.066,18.0744,50200.0
2006-12-11 12:30:00,21.62,21.75,21.61,21.74,85000.0,18.0744,18.1831,18.066,18.1747,85000.0
2006-12-11 13:00:00,21.74,21.81,21.71,21.76,114700.0,18.1747,18.2332,18.1496,18.1914,114700.0
2006-12-11 13:30:00,21.75,21.82,21.75,21.78,91800.0,18.1831,18.2416,18.1831,18.2082,91800.0
2006-12-11 14:00:00,21.78,21.79,21.71,21.76,108100.0,18.2082,18.2165,18.1496,18.1914,108100.0
2006-12-11 14:30:00,21.76,21.79,21.72,21.72,95800.0,18.1914,18.2165,18.158,18.158,95800.0
2006-12-11 15:00:00,21.72,21.81,21.69,21.81,123200.0,18.158,18.2332,18.1329,18.2332,123200.0
2006-12-11 15:30:00,21.8,21.81,21.71,21.8,194300.0,18.2249,18.2332,18.1496,18.2249,194300.0
2006-12-12 09:30:00,21.67,21.9,21.66,21.84,59600.0,18.1162,18.3085,18.1078,18.2583,59600.0
2006-12-12 10:00:00,21.83,21.94,21.82,21.88,83600.0,18.25,18.3419,18.2416,18.2918,83600.0
2006-12-12 10:30:00,21.89,21.89,21.82,21.84,65100.0,18.3001,18.3001,18.2416,18.2583,65100.0
2006-12-12 11:00:00,21.84,21.86,21.72,21.84,92500.0,18.2583,18.275,18.158,18.2583,92500.0
2006-12-12 11:30:00,21.85,21.85,21.76,21.78,47700.0,18.2667,18.2667,18.1914,18.2082,47700.0
2006-12-12 12:00:00,21.77,21.81,21.61,21.72,124300.0,18.1998,18.2332,18.066,18.158,124300.0
2006-12-12 12:30:00,21.71,21.8,21.66,21.66,65300.0,18.1496,18.2249,18.1078,18.1078,65300.0
2006-12-12 13:00:00,21.66,21.66,21.59,21.59,44800.0,18.1078,18.1078,18.0493,18.0493,44800.0
2006-12-12 13:30:00,21.59,21.68,21.56,21.67,37500.0,18.0493,18.1246,18.0242,18.1162,37500.0
2006-12-12 14:00:00,21.68,21.8,21.65,21.77,77600.0,18.1246,18.2249,18.0995,18.1998,77600.0
2006-12-12 14:30:00,21.77,21.82,21.68,21.81,85700.0,18.1998,18.2416,18.1246,18.2332,85700.0
2006-12-12 15:00:00,21.81,21.86,21.75,21.79,96600.0,18.2332,18.275,18.1831,18.2165,96600.0
2006-12-12 15:30:00,21.79,21.83,21.7,21.77,179800.0,18.2165,18.25,18.1413,18.1998,179800.0
2006-12-13 09:30:00,21.77,21.96,21.76,21.89,137500.0,18.1998,18.3586,18.1914,18.3001,137500.0
2006-12-13 10:00:00,21.89,21.9,21.75,21.76,108000.0,18.3001,18.3085,18.1831,18.1914,108000.0
2006-12-13 10:30:00,21.76,21.78,21.65,21.78,109700.0,18.1914,18.2082,18.0995,18.2082,109700.0
2006-12-13 11:00:00,21.79,21.8,21.66,21.7,79600.0,18.2165,18.2249,18.1078,18.1413,79600.0
2006-12-13 11:30:00,21.7,21.73,21.69,21.72,48100.0,18.1413,18.1664,18.1329,18.158,48100.0
2006-12-13 12:00:00,21.71,21.73,21.6,21.62,77500.0,18.1496,18.1664,18.0577,18.0744,77500.0
2006-12-13 12:30:00,21.61,21.82,21.6,21.8,92500.0,18.066,18.2416,18.0577,18.2249,92500.0
2006-12-13 13:00:00,21.8,21.81,21.67,21.69,55600.0,18.2249,18.2332,18.1162,18.1329,55600.0
2006-12-13 13:30:00,21.69,21.7,21.57,21.63,55800.0,18.1329,18.1413,18.0326,18.0828,55800.0
2006-12-13 14:00:00,21.62,21.71,21.62,21.62,73900.0,18.0744,18.1496,18.0744,18.0744,73900.0
2006-12-13 14:30:00,21.63,21.73,21.62,21.73,98700.0,18.0828,18.1664,18.0744,18.1664,98700.0
2006-12-13 15:00:00,21.72,21.76,21.68,21.76,117800.0,18.158,18.1914,18.1246,18.1914,117800.0
2006-12-13 15:30:00,21.75,21.86,21.75,21.8,178400.0,18.1831,18.275,18.1831,18.2249,178400.0
2006-12-14 09:30:00,21.89,22.09,21.8,22.06,83900.0,18.3001,18.4673,18.2249,18.4422,83900.0
2006-12-14 10:00:00,22.07,22.17,21.97,22.07,102500.0,18.4506,18.5342,18.367,18.4506,102500.0
2006-12-14 10:30:00,22.04,22.13,21.99,22.02,90100.0,18.4255,18.5008,18.3837,18.4088,90100.0
2006-12-14 11:00:00,22.03,22.07,21.97,22.06,82500.0,18.4172,18.4506,18.367,18.4422,82500.0
2006-12-14 11:30:00,22.05,22.07,21.93,22.07,108900.0,18.4339,18.4506,18.3336,18.4506,108900.0
2006-12-14 12:00:00,22.07,22.07,21.95,22.02,61100.0,18.4506,18.4506,18.3503,18.4088,61100.0
2006-12-14 12:30:00,22.01,22.07,21.98,21.99,48600.0,18.4004,18.4506,18.3754,18.3837,48600.0
2006-12-14 13:00:00,21.99,22.26,21.95,22.25,100100.0,18.3837,18.6094,18.3503,18.6011,100100.0
2006-12-14 13:30:00,22.25,22.3,22.19,22.28,96100.0,18.6011,18.6429,18.5509,18.6262,96100.0
2006-12-14 14:00:00,22.28,22.28,22.14,22.14,84200.0,18.6262,18.6262,18.5091,18.5091,84200.0
2006-12-14 14:30:00,22.15,22.23,22.13,22.15,99200.0,18.5175,18.5844,18.5008,18.5175,99200.0
2006-12-14 15:00:00,22.16,22.18,22.13,22.16,90200.0,18.5258,18.5426,18.5008,18.5258,90200.0
2006-12-14 15:30:00,22.15,22.26,22.1,22.12,254700.0,18.5175,18.6094,18.4757,18.4924,254700.0
2006-12-15 09:30:00,21.68,22.54,21.68,22.34,338000.0,18.1246,18.8435,18.1246,18.6763,338000.0
2006-12-15 10:00:00,22.34,22.43,22.23,22.31,118200.0,18.6763,18.7516,18.5844,18.6512,118200.0
2006-12-15 10:30:00,22.34,22.42,22.3,22.34,88300.0,18.6763,18.7432,18.6429,18.6763,88300.0
2006-12-15 11:00:00,22.34,22.37,22.16,22.17,63100.0,18.6763,18.7014,18.5258,18.5342,63100.0
2006-12-15 11:30:00,22.17,22.17,22.06,22.1,110500.0,18.5342,18.5342,18.4422,18.4757,110500.0
2006-12-15 12:00:00,22.08,22.12,22.0,22.03,64200.0,18.459,18.4924,18.3921,18.4172,64200.0
2006-12-15 12:30:00,22.02,22.21,22.0,22.18,50700.0,18.4088,18.5676,18.3921,18.5426,50700.0
2006-12-15 13:00:00,22.17,22.19,22.12,22.14,26100.0,18.5342,18.5509,18.4924,18.5091,26100.0
2006-12-15 13:30:00,22.14,22.15,21.98,22.02,38100.0,18.5091,18.5175,18.3754,18.4088,38100.0
2006-12-15 14:00:00,22.03,22.18,22.02,22.09,47100.0,18.4172,18.5426,18.4088,18.4673,47100.0
2006-12-15 14:30:00,22.1,22.15,21.97,22.14,59700.0,18.4757,18.5175,18.367,18.5091,59700.0
2006-12-15 15:00:00,22.14,22.2,22.14,22.15,64900.0,18.5091,18.5593,18.5091,18.5175,64900.0
2006-12-15 15:30:00,22.15,22.17,22.12,22.14,85900.0,18.5175,18.5342,18.4924,18.5091,85900.0
2006-12-18 09:30:00,22.22,22.25,21.96,21.96,76100.0,18.576,18.6011,18.3586,18.3586,76100.0
2006-12-18 10:00:00,21.97,22.14,21.89,22.03,94600.0,18.367,18.5091,18.3001,18.4172,94600.0
2006-12-18 10:30:00,22.03,22.05,21.94,21.99,49300.0,18.4172,18.4339,18.3419,18.3837,49300.0
2006-12-18 11:00:00,21.98,21.98,21.91,21.96,29600.0,18.3754,18.3754,18.3168,18.3586,29600.0
2006-12-18 11:30:00,21.96,21.98,21.82,21.82,34500.0,18.3586,18.3754,18.2416,18.2416,34500.0
2006-12-18 12:00:00,21.83,21.92,21.76,21.9,48700.0,18.25,18.3252,18.1914,18.3085,48700.0
2006-12-18 12:30:00,21.89,22.01,21.89,21.98,58300.0,18.3001,18.4004,18.3001,18.3754,58300.0
2006-12-18 13:00:00,21.98,22.0,21.93,21.95,41400.0,18.3754,18.3921,18.3336,18.3503,41400.0
2006-12-18 13:30:00,21.95,22.03,21.95,22.03,40900.0,18.3503,18.4172,18.3503,18.4172,40900.0
2006-12-18 14:00:00,22.03,22.08,22.02,22.02,60500.0,18.4172,18.459,18.4088,18.4088,60500.0
2006-12-18 14:30:00,22.02,22.05,21.93,21.94,50700.0,18.4088,18.4339,18.3336,18.3419,50700.0
2006-12-18 15:00:00,21.93,21.94,21.86,21.86,58400.0,18.3336,18.3419,18.275,18.275,58400.0
2006-12-18 15:30:00,21.87,21.94,21.86,21.89,96100.0,18.2834,18.3419,18.275,18.3001,96100.0
2006-12-19 09:30:00,21.78,21.97,21.65,21.72,95000.0,18.2082,18.367,18.0995,18.158,95000.0
2006-12-19 10:00:00,21.72,21.75,21.63,21.69,50400.0,18.158,18.1831,18.0828,18.1329,50400.0
2006-12-19 10:30:00,21.69,21.74,21.62,21.69,42400.0,18.1329,18.1747,18.0744,18.1329,42400.0
2006-12-19 11:00:00,21.7,21.77,21.54,21.55,61800.0,18.1413,18.1998,18.0075,18.0159,61800.0
2006-12-19 11:30:00,21.56,21.66,21.55,21.63,36600.0,18.0242,18.1078,18.0159,18.0828,36600.0
2006-12-19 12:00:00,21.63,21.65,21.48,21.58,41900.0,18.0828,18.0995,17.9574,18.041,41900.0
2006-12-19 12:30:00,21.58,21.66,21.56,21.58,52500.0,18.041,18.1078,18.0242,18.041,52500.0
2006-12-19 13:00:00,21.58,21.64,21.49,21.5,111400.0,18.041,18.0911,17.9657,17.9741,111400.0
2006-12-19 13:30:00,21.49,21.53,21.45,21.52,75200.0,17.9657,17.9992,17.9323,17.9908,75200.0
2006-12-19 14:00:00,21.5,21.53,21.46,21.49,131900.0,17.9741,17.9992,17.9406,17.9657,131900.0
2006-12-19 14:30:00,21.48,21.51,21.47,21.5,104300.0,17.9574,17.9824,17.949,17.9741,104300.0
2006-12-19 15:00:00,21.5,21.56,21.49,21.5,118300.0,17.9741,18.0242,17.9657,17.9741,118300.0
2006-12-19 15:30:00,21.49,21.59,21.47,21.58,101400.0,17.9657,18.0493,17.949,18.041,101400.0
2006-12-20 09:30:00,21.53,21.65,21.52,21.64,56600.0,17.9992,18.0995,17.9908,18.0911,56600.0
2006-12-20 10:00:00,21.66,21.74,21.55,21.59,105500.0,18.1078,18.1747,18.0159,18.0493,105500.0
2006-12-20 10:30:00,21.58,21.67,21.53,21.67,62500.0,18.041,18.1162,17.9992,18.1162,62500.0
2006-12-20 11:00:00,21.67,21.71,21.63,21.69,112900.0,18.1162,18.1496,18.0828,18.1329,112900.0
2006-12-20 11:30:00,21.7,21.7,21.63,21.66,32100.0,18.1413,18.1413,18.0828,18.1078,32100.0
2006-12-20 12:00:00,21.66,21.67,21.6,21.66,66200.0,18.1078,18.1162,18.0577,18.1078,66200.0
2006-12-20 12:30:00,21.66,21.71,21.62,21.68,88200.0,18.1078,18.1496,18.0744,18.1246,88200.0
2006-12-20 13:00:00,21.68,21.71,21.62,21.64,47500.0,18.1246,18.1496,18.0744,18.0911,47500.0
2006-12-20 13:30:00,21.64,21.67,21.59,21.6,34500.0,18.0911,18.1162,18.0493,18.0577,34500.0
2006-12-20 14:00:00,21.6,21.62,21.59,21.6,51900.0,18.0577,18.0744,18.0493,18.0577,51900.0
2006-12-20 14:30:00,21.6,21.61,21.53,21.53,38600.0,18.0577,18.066,17.9992,17.9992,38600.0
2006-12-20 15:00:00,21.53,21.55,21.51,21.55,45500.0,17.9992,18.0159,17.9824,18.0159,45500.0
2006-12-20 15:30:00,21.55,21.58,21.5,21.57,100500.0,18.0159,18.041,17.9741,18.0326,100500.0
2006-12-21 09:30:00,21.62,21.78,21.62,21.64,90800.0,18.0744,18.2082,18.0744,18.0911,90800.0
2006-12-21 10:00:00,21.64,21.65,21.53,21.56,42300.0,18.0911,18.0995,17.9992,18.0242,42300.0
2006-12-21 10:30:00,21.55,21.65,21.5,21.54,91000.0,18.0159,18.0995,17.9741,18.0075,91000.0
2006-12-21 11:00:00,21.54,21.57,21.48,21.52,52400.0,18.0075,18.0326,17.9574,17.9908,52400.0
2006-12-21 11:30:00,21.51,21.52,21.44,21.48,61900.0,17.9824,17.9908,17.9239,17.9574,61900.0
2006-12-21 12:00:00,21.48,21.48,21.37,21.39,44000.0,17.9574,17.9574,17.8654,17.8821,44000.0
2006-12-21 12:30:00,21.39,21.41,21.23,21.26,81100.0,17.8821,17.8988,17.7484,17.7734,81100.0
2006-12-21 13:00:00,21.25,21.28,21.14,21.24,128900.0,17.7651,17.7902,17.6731,17.7567,128900.0
2006-12-21 13:30:00,21.26,21.27,21.15,21.16,92700.0,17.7734,17.7818,17.6815,17.6898,92700.0
2006-12-21 14:00:00,21.17,21.26,21.14,21.25,109900.0,17.6982,17.7734,17.6731,17.7651,109900.0
2006-12-21 14:30:00,21.26,21.28,21.19,21.25,85900.0,17.7734,17.7902,17.7149,17.7651,85900.0
2006-12-21 15:00:00,21.24,21.3,21.22,21.3,68600.0,17.7567,17.8069,17.74,17.8069,68600.0
2006-12-21 15:30:00,21.29,21.36,21.29,21.36,73400.0,17.7985,17.857,17.7985,17.857,73400.0
2006-12-22 09:30:00,21.5,21.73,21.43,21.64,108100.0,17.9741,18.1664,17.9156,18.0911,108100.0
2006-12-22 10:00:00,21.64,21.75,21.63,21.75,90300.0,18.0911,18.1831,18.0828,18.1831,90300.0
2006-12-22 10:30:00,21.75,21.75,21.46,21.48,64400.0,18.1831,18.1831,17.9406,17.9574,64400.0
2006-12-22 11:00:00,21.48,21.55,21.35,21.36,77500.0,17.9574,18.0159,17.8487,17.857,77500.0
2006-12-22 11:30:00,21.36,21.41,21.34,21.35,68700.0,17.857,17.8988,17.8403,17.8487,68700.0
2006-12-22 12:00:00,21.34,21.44,21.32,21.35,32100.0,17.8403,17.9239,17.8236,17.8487,32100.0
2006-12-22 12:30:00,21.34,21.4,21.33,21.34,58300.0,17.8403,17.8905,17.832,17.8403,58300.0
2006-12-22 13:00:00,21.33,21.39,21.29,21.35,51900.0,17.832,17.8821,17.7985,17.8487,51900.0
2006-12-22 13:30:00,21.33,21.42,21.3,21.4,37300.0,17.832,17.9072,17.8069,17.8905,37300.0
2006-12-22 14:00:00,21.38,21.47,21.34,21.45,41800.0,17.8738,17.949,17.8403,17.9323,41800.0
2006-12-22 14:30:00,21.43,21.47,21.38,21.4,50800.0,17.9156,17.949,17.8738,17.8905,50800.0
2006-12-22 15:00:00,21.43,21.45,21.39,21.41,26200.0,17.9156,17.9323,17.8821,17.8988,26200.0
2006-12-22 15:30:00,21.42,21.55,21.42,21.48,51700.0,17.9072,18.0159,17.9072,17.9574,51700.0
2006-12-26 09:30:00,21.48,21.7,21.48,21.68,25600.0,17.9574,18.1413,17.9574,18.1246,25600.0
2006-12-26 10:00:00,21.69,21.71,21.63,21.65,70300.0,18.1329,18.1496,18.0828,18.0995,70300.0
2006-12-26 10:30:00,21.66,21.73,21.6,21.64,78800.0,18.1078,18.1664,18.0577,18.0911,78800.0
2006-12-26 11:00:00,21.63,21.71,21.62,21.64,51000.0,18.0828,18.1496,18.0744,18.0911,51000.0
2006-12-26 11:30:00,21.64,21.66,21.54,21.58,58200.0,18.0911,18.1078,18.0075,18.041,58200.0
2006-12-26 12:00:00,21.58,21.67,21.57,21.64,72500.0,18.041,18.1162,18.0326,18.0911,72500.0
2006-12-26 12:30:00,21.65,21.65,21.57,21.59,67200.0,18.0995,18.0995,18.0326,18.0493,67200.0
2006-12-26 13:00:00,21.6,21.62,21.52,21.55,47900.0,18.0577,18.0744,17.9908,18.0159,47900.0
2006-12-26 13:30:00,21.53,21.56,21.48,21.51,61600.0,17.9992,18.0242,17.9574,17.9824,61600.0
2006-12-26 14:00:00,21.51,21.59,21.5,21.57,72200.0,17.9824,18.0493,17.9741,18.0326,72200.0
2006-12-26 14:30:00,21.56,21.57,21.52,21.52,11400.0,18.0242,18.0326,17.9908,17.9908,11400.0
2006-12-26 15:00:00,21.52,21.54,21.49,21.52,17500.0,17.9908,18.0075,17.9657,17.9908,17500.0
2006-12-26 15:30:00,21.52,21.63,21.52,21.59,47500.0,17.9908,18.0828,17.9908,18.0493,47500.0
2006-12-27 09:30:00,21.63,21.87,21.63,21.8,59800.0,18.0828,18.2834,18.0828,18.2249,59800.0
2006-12-27 10:00:00,21.78,21.87,21.73,21.84,32700.0,18.2082,18.2834,18.1664,18.2583,32700.0
2006-12-27 10:30:00,21.83,21.9,21.77,21.9,49900.0,18.25,18.3085,18.1998,18.3085,49900.0
2006-12-27 11:00:00,21.89,21.93,21.72,21.76,69500.0,18.3001,18.3336,18.158,18.1914,69500.0
2006-12-27 11:30:00,21.75,21.79,21.72,21.73,26600.0,18.1831,18.2165,18.158,18.1664,26600.0
2006-12-27 12:00:00,21.75,21.75,21.61,21.66,59600.0,18.1831,18.1831,18.066,18.1078,59600.0
2006-12-27 12:30:00,21.68,21.76,21.64,21.67,36800.0,18.1246,18.1914,18.0911,18.1162,36800.0
2006-12-27 13:00:00,21.68,21.71,21.62,21.65,46200.0,18.1246,18.1496,18.0744,18.0995,46200.0
2006-12-27 13:30:00,21.65,21.69,21.63,21.67,45800.0,18.0995,18.1329,18.0828,18.1162,45800.0
2006-12-27 14:00:00,21.65,21.76,21.65,21.71,90800.0,18.0995,18.1914,18.0995,18.1496,90800.0
2006-12-27 14:30:00,21.71,21.76,21.68,21.69,37500.0,18.1496,18.1914,18.1246,18.1329,37500.0
2006-12-27 15:00:00,21.68,21.74,21.68,21.7,26100.0,18.1246,18.1747,18.1246,18.1413,26100.0
2006-12-27 15:30:00,21.7,21.81,21.69,21.81,56500.0,18.1413,18.2332,18.1329,18.2332,56500.0
2006-12-28 09:30:00,21.7,21.83,21.7,21.73,61600.0,18.1413,18.25,18.1413,18.1664,61600.0
2006-12-28 10:00:00,21.75,21.8,21.62,21.67,80500.0,18.1831,18.2249,18.0744,18.1162,80500.0
2006-12-28 10:30:00,21.67,21.71,21.62,21.67,73400.0,18.1162,18.1496,18.0744,18.1162,73400.0
2006-12-28 11:00:00,21.66,21.66,21.52,21.57,65700.0,18.1078,18.1078,17.9908,18.0326,65700.0
2006-12-28 11:30:00,21.55,21.61,21.55,21.56,17900.0,18.0159,18.066,18.0159,18.0242,17900.0
2006-12-28 12:00:00,21.55,21.58,21.53,21.55,31600.0,18.0159,18.041,17.9992,18.0159,31600.0
2006-12-28 12:30:00,21.55,21.61,21.54,21.57,35200.0,18.0159,18.066,18.0075,18.0326,35200.0
2006-12-28 13:00:00,21.57,21.59,21.55,21.56,22500.0,18.0326,18.0493,18.0159,18.0242,22500.0
2006-12-28 13:30:00,21.56,21.62,21.56,21.62,27000.0,18.0242,18.0744,18.0242,18.0744,27000.0
2006-12-28 14:00:00,21.61,21.76,21.61,21.75,51200.0,18.066,18.1914,18.066,18.1831,51200.0
2006-12-28 14:30:00,21.75,21.76,21.74,21.76,35800.0,18.1831,18.1914,18.1747,18.1914,35800.0
2006-12-28 15:00:00,21.75,21.76,21.73,21.74,38600.0,18.1831,18.1914,18.1664,18.1747,38600.0
2006-12-28 15:30:00,21.74,21.75,21.64,21.68,94900.0,18.1747,18.1831,18.0911,18.1246,94900.0
2006-12-29 09:30:00,21.55,21.7,21.55,21.63,37500.0,18.0159,18.1413,18.0159,18.0828,37500.0
2006-12-29 10:00:00,21.62,21.7,21.62,21.7,25400.0,18.0744,18.1413,18.0744,18.1413,25400.0
2006-12-29 10:30:00,21.68,21.74,21.68,21.73,28200.0,18.1246,18.1747,18.1246,18.1664,28200.0
2006-12-29 11:00:00,21.73,21.74,21.61,21.62,47000.0,18.1664,18.1747,18.066,18.0744,47000.0
2006-12-29 11:30:00,21.63,21.63,21.57,21.62,24800.0,18.0828,18.0828,18.0326,18.0744,24800.0
2006-12-29 12:00:00,21.62,21.68,21.62,21.67,26700.0,18.0744,18.1246,18.0744,18.1162,26700.0
2006-12-29 12:30:00,21.68,21.69,21.62,21.64,26900.0,18.1246,18.1329,18.0744,18.0911,26900.0
2006-12-29 13:00:00,21.64,21.65,21.62,21.64,24400.0,18.0911,18.0995,18.0744,18.0911,24400.0
2006-12-29 13:30:00,21.63,21.64,21.59,21.59,28100.0,18.0828,18.0911,18.0493,18.0493,28100.0
2006-12-29 14:00:00,21.59,21.62,21.56,21.56,49800.0,18.0493,18.0744,18.0242,18.0242,49800.0
2006-12-29 14:30:00,21.56,21.58,21.52,21.53,49700.0,18.0242,18.041,17.9908,17.9992,49700.0
2006-12-29 15:00:00,21.53,21.55,21.46,21.48,69600.0,17.9992,18.0159,17.9406,17.9574,69600.0
2006-12-29 15:30:00,21.48,21.62,21.47,21.56,116800.0,17.9574,18.0744,17.949,18.0242,116800.0
2007-01-03 09:30:00,21.75,21.88,21.67,21.69,71000.0,18.1831,18.2918,18.1162,18.1329,71000.0
2007-01-03 10:00:00,21.69,21.94,21.69,21.89,103900.0,18.1329,18.3419,18.1329,18.3001,103900.0
2007-01-03 10:30:00,21.89,21.94,21.88,21.91,107600.0,18.3001,18.3419,18.2918,18.3168,107600.0
2007-01-03 11:00:00,21.94,21.94,21.8,21.8,55900.0,18.3419,18.3419,18.2249,18.2249,55900.0
2007-01-03 11:30:00,21.8,21.87,21.8,21.8,37900.0,18.2249,18.2834,18.2249,18.2249,37900.0
2007-01-03 12:00:00,21.8,21.87,21.8,21.84,57700.0,18.2249,18.2834,18.2249,18.2583,57700.0
2007-01-03 12:30:00,21.85,21.9,21.83,21.88,60700.0,18.2667,18.3085,18.25,18.2918,60700.0
2007-01-03 13:00:00,21.88,21.9,21.82,21.84,89100.0,18.2918,18.3085,18.2416,18.2583,89100.0
2007-01-03 13:30:00,21.83,21.95,21.77,21.89,89300.0,18.25,18.3503,18.1998,18.3001,89300.0
2007-01-03 14:00:00,21.88,21.9,21.72,21.85,74900.0,18.2918,18.3085,18.158,18.2667,74900.0
2007-01-03 14:30:00,21.88,21.88,21.75,21.79,67800.0,18.2918,18.2918,18.1831,18.2165,67800.0
2007-01-03 15:00:00,21.81,21.85,21.74,21.75,63500.0,18.2332,18.2667,18.1747,18.1831,63500.0
2007-01-03 15:30:00,21.75,21.93,21.75,21.92,161200.0,18.1831,18.3336,18.1831,18.3252,161200.0
2007-01-04 09:30:00,21.83,21.83,21.51,21.63,130600.0,18.25,18.25,17.9824,18.0828,130600.0
2007-01-04 10:00:00,21.77,21.77,21.48,21.6,81600.0,18.1998,18.1998,17.9574,18.0577,81600.0
2007-01-04 10:30:00,21.61,21.73,21.59,21.65,61000.0,18.066,18.1664,18.0493,18.0995,61000.0
2007-01-04 11:00:00,21.65,21.74,21.63,21.69,34300.0,18.0995,18.1747,18.0828,18.1329,34300.0
2007-01-04 11:30:00,21.69,21.78,21.67,21.78,39100.0,18.1329,18.2082,18.1162,18.2082,39100.0
2007-01-04 12:00:00,21.78,21.79,21.75,21.76,34900.0,18.2082,18.2165,18.1831,18.1914,34900.0
2007-01-04 12:30:00,21.76,21.83,21.76,21.82,62200.0,18.1914,18.25,18.1914,18.2416,62200.0
2007-01-04 13:00:00,21.83,21.95,21.8,21.81,74400.0,18.25,18.3503,18.2249,18.2332,74400.0
2007-01-04 13:30:00,21.81,21.89,21.78,21.83,61300.0,18.2332,18.3001,18.2082,18.25,61300.0
2007-01-04 14:00:00,21.84,21.9,21.8,21.82,93300.0,18.2583,18.3085,18.2249,18.2416,93300.0
2007-01-04 14:30:00,21.81,21.92,21.79,21.91,112200.0,18.2332,18.3252,18.2165,18.3168,112200.0
2007-01-04 15:00:00,21.91,21.93,21.81,21.81,55600.0,18.3168,18.3336,18.2332,18.2332,55600.0
2007-01-04 15:30:00,21.81,21.88,21.79,21.83,130400.0,18.2332,18.2918,18.2165,18.25,130400.0
2007-01-05 09:30:00,21.74,21.77,21.48,21.5,68400.0,18.1747,18.1998,17.9574,17.9741,68400.0
2007-01-05 10:00:00,21.49,21.58,21.49,21.53,50700.0,17.9657,18.041,17.9657,17.9992,50700.0
2007-01-05 10:30:00,21.54,21.63,21.49,21.49,64700.0,18.0075,18.0828,17.9657,17.9657,64700.0
2007-01-05 11:00:00,21.5,21.53,21.41,21.42,91000.0,17.9741,17.9992,17.8988,17.9072,91000.0
2007-01-05 11:30:00,21.42,21.64,21.41,21.6,114400.0,17.9072,18.0911,17.8988,18.0577,114400.0
2007-01-05 12:00:00,21.6,21.7,21.58,21.7,76100.0,18.0577,18.1413,18.041,18.1413,76100.0
2007-01-05 12:30:00,21.7,21.73,21.66,21.68,75500.0,18.1413,18.1664,18.1078,18.1246,75500.0
2007-01-05 13:00:00,21.67,21.7,21.64,21.69,81900.0,18.1162,18.1413,18.0911,18.1329,81900.0
2007-01-05 13:30:00,21.7,21.88,21.69,21.77,142400.0,18.1413,18.2918,18.1329,18.1998,142400.0
2007-01-05 14:00:00,21.77,21.91,21.76,21.91,146100.0,18.1998,18.3168,18.1914,18.3168,146100.0
2007-01-05 14:30:00,21.91,21.95,21.75,21.75,177200.0,18.3168,18.3503,18.1831,18.1831,177200.0
2007-01-05 15:00:00,21.75,21.84,21.75,21.83,58600.0,18.1831,18.2583,18.1831,18.25,58600.0
2007-01-05 15:30:00,21.84,21.98,21.82,21.82,226500.0,18.2583,18.3754,18.2416,18.2416,226500.0
2007-01-08 09:30:00,21.74,21.88,21.64,21.8,239500.0,18.1747,18.2918,18.0911,18.2249,239500.0
2007-01-08 10:00:00,21.82,21.89,21.73,21.75,315800.0,18.2416,18.3001,18.1664,18.1831,315800.0
2007-01-08 10:30:00,21.74,21.79,21.73,21.74,137700.0,18.1747,18.2165,18.1664,18.1747,137700.0
2007-01-08 11:00:00,21.73,21.88,21.73,21.83,41100.0,18.1664,18.2918,18.1664,18.25,41100.0
2007-01-08 11:30:00,21.83,21.87,21.82,21.87,34700.0,18.25,18.2834,18.2416,18.2834,34700.0
2007-01-08 12:00:00,21.84,21.84,21.8,21.81,131100.0,18.2583,18.2583,18.2249,18.2332,131100.0
2007-01-08 12:30:00,21.8,21.86,21.8,21.81,63000.0,18.2249,18.275,18.2249,18.2332,63000.0
2007-01-08 13:00:00,21.82,21.84,21.8,21.82,39100.0,18.2416,18.2583,18.2249,18.2416,39100.0
2007-01-08 13:30:00,21.82,21.93,21.8,21.91,55600.0,18.2416,18.3336,18.2249,18.3168,55600.0
2007-01-08 14:00:00,21.92,21.94,21.9,21.94,67300.0,18.3252,18.3419,18.3085,18.3419,67300.0
2007-01-08 14:30:00,21.94,22.0,21.94,21.99,110000.0,18.3419,18.3921,18.3419,18.3837,110000.0
2007-01-08 15:00:00,21.99,22.05,21.99,22.0,142500.0,18.3837,18.4339,18.3837,18.3921,142500.0
2007-01-08 15:30:00,22.0,22.03,21.99,21.99,285700.0,18.3921,18.4172,18.3837,18.3837,285700.0
2007-01-09 09:30:00,22.04,22.12,21.83,22.1,235900.0,18.4255,18.4924,18.25,18.4757,235900.0
2007-01-09 10:00:00,22.11,22.19,21.96,22.04,239600.0,18.484,18.5509,18.3586,18.4255,239600.0
2007-01-09 10:30:00,22.04,22.06,21.98,21.99,111600.0,18.4255,18.4422,18.3754,18.3837,111600.0
2007-01-09 11:00:00,21.99,22.03,21.95,22.02,208500.0,18.3837,18.4172,18.3503,18.4088,208500.0
2007-01-09 11:30:00,22.03,22.03,21.98,22.0,152400.0,18.4172,18.4172,18.3754,18.3921,152400.0
2007-01-09 12:00:00,21.99,22.17,21.98,22.11,181300.0,18.3837,18.5342,18.3754,18.484,181300.0
2007-01-09 12:30:00,22.11,22.17,22.09,22.17,116400.0,18.484,18.5342,18.4673,18.5342,116400.0
2007-01-09 13:00:00,22.16,22.23,22.13,22.13,163800.0,18.5258,18.5844,18.5008,18.5008,163800.0
2007-01-09 13:30:00,22.13,22.14,21.98,22.0,107200.0,18.5008,18.5091,18.3754,18.3921,107200.0
2007-01-09 14:00:00,22.01,22.05,21.92,21.97,91700.0,18.4004,18.4339,18.3252,18.367,91700.0
2007-01-09 14:30:00,21.97,22.07,21.94,22.06,68700.0,18.367,18.4506,18.3419,18.4422,68700.0
2007-01-09 15:00:00,22.05,22.19,22.05,22.15,325800.0,18.4339,18.5509,18.4339,18.5175,325800.0
2007-01-09 15:30:00,22.16,22.23,22.08,22.14,256900.0,18.5258,18.5844,18.459,18.5091,256900.0
2007-01-10 09:30:00,22.16,22.16,21.91,21.96,88600.0,18.5258,18.5258,18.3168,18.3586,88600.0
2007-01-10 10:00:00,21.95,22.04,21.89,21.91,33000.0,18.3503,18.4255,18.3001,18.3168,33000.0
2007-01-10 10:30:00,21.9,21.98,21.81,21.94,38700.0,18.3085,18.3754,18.2332,18.3419,38700.0
2007-01-10 11:00:00,21.94,21.98,21.85,21.97,32100.0,18.3419,18.3754,18.2667,18.367,32100.0
2007-01-10 11:30:00,21.97,22.01,21.96,21.98,21300.0,18.367,18.4004,18.3586,18.3754,21300.0
2007-01-10 12:00:00,21.98,21.98,21.8,21.8,31400.0,18.3754,18.3754,18.2249,18.2249,31400.0
2007-01-10 12:30:00,21.8,21.84,21.77,21.82,33500.0,18.2249,18.2583,18.1998,18.2416,33500.0
2007-01-10 13:00:00,21.82,21.9,21.82,21.85,22600.0,18.2416,18.3085,18.2416,18.2667,22600.0
2007-01-10 13:30:00,21.85,21.9,21.79,21.88,29700.0,18.2667,18.3085,18.2165,18.2918,29700.0
2007-01-10 14:00:00,21.88,21.88,21.83,21.84,36500.0,18.2918,18.2918,18.25,18.2583,36500.0
2007-01-10 14:30:00,21.84,21.95,21.83,21.94,37600.0,18.2583,18.3503,18.25,18.3419,37600.0
2007-01-10 15:00:00,21.94,21.94,21.86,21.92,39600.0,18.3419,18.3419,18.275,18.3252,39600.0
2007-01-10 15:30:00,21.93,21.98,21.92,21.95,71500.0,18.3336,18.3754,18.3252,18.3503,71500.0
2007-01-11 09:30:00,22.06,22.25,21.98,22.25,104000.0,18.4422,18.6011,18.3754,18.6011,104000.0
2007-01-11 10:00:00,22.26,22.33,22.22,22.27,41600.0,18.6094,18.668,18.576,18.6178,41600.0
2007-01-11 10:30:00,22.28,22.44,22.26,22.43,100300.0,18.6262,18.7599,18.6094,18.7516,100300.0
2007-01-11 11:00:00,22.43,22.55,22.42,22.53,112000.0,18.7516,18.8519,18.7432,18.8352,112000.0
2007-01-11 11:30:00,22.54,22.66,22.54,22.66,94900.0,18.8435,18.9438,18.8435,18.9438,94900.0
2007-01-11 12:00:00,22.66,22.68,22.6,22.65,56900.0,18.9438,18.9606,18.8937,18.9355,56900.0
2007-01-11 12:30:00,22.64,22.72,22.62,22.7,90000.0,18.9271,18.994,18.9104,18.9773,90000.0
2007-01-11 13:00:00,22.7,22.7,22.45,22.47,100800.0,18.9773,18.9773,18.7683,18.785,100800.0
2007-01-11 13:30:00,22.47,22.55,22.47,22.54,45000.0,18.785,18.8519,18.785,18.8435,45000.0
2007-01-11 14:00:00,22.54,22.57,22.53,22.53,145800.0,18.8435,18.8686,18.8352,18.8352,145800.0
2007-01-11 14:30:00,22.52,22.58,22.52,22.57,35100.0,18.8268,18.877,18.8268,18.8686,35100.0
2007-01-11 15:00:00,22.57,22.62,22.57,22.62,50900.0,18.8686,18.9104,18.8686,18.9104,50900.0
2007-01-11 15:30:00,22.61,22.62,22.5,22.55,142700.0,18.902,18.9104,18.8101,18.8519,142700.0
2007-01-12 09:30:00,22.69,22.79,22.49,22.63,134600.0,18.9689,19.0525,18.8017,18.9188,134600.0
2007-01-12 10:00:00,22.63,22.64,22.5,22.59,261700.0,18.9188,18.9271,18.8101,18.8853,261700.0
2007-01-12 10:30:00,22.59,22.63,22.5,22.54,74500.0,18.8853,18.9188,18.8101,18.8435,74500.0
2007-01-12 11:00:00,22.54,22.55,22.5,22.53,41900.0,18.8435,18.8519,18.8101,18.8352,41900.0
2007-01-12 11:30:00,22.53,22.59,22.52,22.56,47000.0,18.8352,18.8853,18.8268,18.8602,47000.0
2007-01-12 12:00:00,22.56,22.6,22.53,22.59,40200.0,18.8602,18.8937,18.8352,18.8853,40200.0
2007-01-12 12:30:00,22.57,22.74,22.55,22.68,149200.0,18.8686,19.0107,18.8519,18.9606,149200.0
2007-01-12 13:00:00,22.68,22.72,22.64,22.65,61600.0,18.9606,18.994,18.9271,18.9355,61600.0
2007-01-12 13:30:00,22.66,22.66,22.56,22.57,49600.0,18.9438,18.9438,18.8602,18.8686,49600.0
2007-01-12 14:00:00,22.56,22.65,22.55,22.65,86300.0,18.8602,18.9355,18.8519,18.9355,86300.0
2007-01-12 14:30:00,22.65,22.65,22.59,22.65,54500.0,18.9355,18.9355,18.8853,18.9355,54500.0
2007-01-12 15:00:00,22.64,22.68,22.61,22.65,57200.0,18.9271,18.9606,18.902,18.9355,57200.0
2007-01-12 15:30:00,22.65,22.72,22.63,22.7,66500.0,18.9355,18.994,18.9188,18.9773,66500.0
2007-01-16 09:30:00,22.74,22.9,22.6,22.61,510900.0,19.0107,19.1445,18.8937,18.902,510900.0
2007-01-16 10:00:00,22.6,22.66,22.51,22.62,149700.0,18.8937,18.9438,18.8184,18.9104,149700.0
2007-01-16 10:30:00,22.63,22.7,22.61,22.69,193300.0,18.9188,18.9773,18.902,18.9689,193300.0
2007-01-16 11:00:00,22.7,22.71,22.65,22.7,78300.0,18.9773,18.9856,18.9355,18.9773,78300.0
2007-01-16 11:30:00,22.7,22.73,22.69,22.72,88800.0,18.9773,19.0024,18.9689,18.994,88800.0
2007-01-16 12:00:00,22.72,22.72,22.65,22.67,137700.0,18.994,18.994,18.9355,18.9522,137700.0
2007-01-16 12:30:00,22.67,22.7,22.65,22.66,94900.0,18.9522,18.9773,18.9355,18.9438,94900.0
2007-01-16 13:00:00,22.66,22.69,22.66,22.68,43700.0,18.9438,18.9689,18.9438,18.9606,43700.0
2007-01-16 13:30:00,22.69,22.74,22.68,22.73,206800.0,18.9689,19.0107,18.9606,19.0024,206800.0
2007-01-16 14:00:00,22.74,22.8,22.73,22.76,91100.0,19.0107,19.0609,19.0024,19.0274,91100.0
2007-01-16 14:30:00,22.76,22.89,22.76,22.87,106200.0,19.0274,19.1361,19.0274,19.1194,106200.0
2007-01-16 15:00:00,22.87,22.88,22.79,22.8,89900.0,19.1194,19.1278,19.0525,19.0609,89900.0
2007-01-16 15:30:00,22.79,22.89,22.72,22.77,243800.0,19.0525,19.1361,18.994,19.0358,243800.0
2007-01-17 09:30:00,22.89,22.99,22.79,22.82,207300.0,19.1361,19.2197,19.0525,19.0776,207300.0
2007-01-17 10:00:00,22.82,22.97,22.73,22.89,203900.0,19.0776,19.203,19.0024,19.1361,203900.0
2007-01-17 10:30:00,22.9,22.93,22.85,22.91,109300.0,19.1445,19.1696,19.1027,19.1528,109300.0
2007-01-17 11:00:00,22.92,23.0,22.87,22.89,209400.0,19.1612,19.2281,19.1194,19.1361,209400.0
2007-01-17 11:30:00,22.89,23.0,22.85,22.93,212600.0,19.1361,19.2281,19.1027,19.1696,212600.0
2007-01-17 12:00:00,22.92,23.01,22.89,22.97,310800.0,19.1612,19.2364,19.1361,19.203,310800.0
2007-01-17 12:30:00,22.97,22.98,22.82,22.83,130100.0,19.203,19.2114,19.0776,19.086,130100.0
2007-01-17 13:00:00,22.84,22.92,22.82,22.92,110900.0,19.0943,19.1612,19.0776,19.1612,110900.0
2007-01-17 13:30:00,22.91,23.01,22.91,22.95,97000.0,19.1528,19.2364,19.1528,19.1863,97000.0
2007-01-17 14:00:00,22.96,22.98,22.88,22.91,128200.0,19.1946,19.2114,19.1278,19.1528,128200.0
2007-01-17 14:30:00,22.91,22.92,22.83,22.9,140900.0,19.1528,19.1612,19.086,19.1445,140900.0
2007-01-17 15:00:00,22.9,22.92,22.74,22.83,225900.0,19.1445,19.1612,19.0107,19.086,225900.0
2007-01-17 15:30:00,22.84,22.85,22.69,22.76,289600.0,19.0943,19.1027,18.9689,19.0274,289600.0
2007-01-18 09:30:00,22.72,22.8,22.51,22.78,528600.0,18.994,19.0609,18.8184,19.0442,528600.0
2007-01-18 10:00:00,22.78,22.79,22.64,22.73,317500.0,19.0442,19.0525,18.9271,19.0024,317500.0
2007-01-18 10:30:00,22.73,22.78,22.69,22.72,271700.0,19.0024,19.0442,18.9689,18.994,271700.0
2007-01-18 11:00:00,22.72,22.81,22.7,22.7,148200.0,18.994,19.0692,18.9773,18.9773,148200.0
2007-01-18 11:30:00,22.7,22.78,22.7,22.76,78900.0,18.9773,19.0442,18.9773,19.0274,78900.0
2007-01-18 12:00:00,22.76,22.8,22.68,22.69,89700.0,19.0274,19.0609,18.9606,18.9689,89700.0
2007-01-18 12:30:00,22.7,22.79,22.69,22.78,59100.0,18.9773,19.0525,18.9689,19.0442,59100.0
2007-01-18 13:00:00,22.78,22.82,22.72,22.81,360700.0,19.0442,19.0776,18.994,19.0692,360700.0
2007-01-18 13:30:00,22.82,22.87,22.73,22.78,77400.0,19.0776,19.1194,19.0024,19.0442,77400.0
2007-01-18 14:00:00,22.78,22.79,22.76,22.77,80600.0,19.0442,19.0525,19.0274,19.0358,80600.0
2007-01-18 14:30:00,22.78,22.79,22.74,22.75,111200.0,19.0442,19.0525,19.0107,19.0191,111200.0
2007-01-18 15:00:00,22.75,22.76,22.66,22.7,169900.0,19.0191,19.0274,18.9438,18.9773,169900.0
2007-01-18 15:30:00,22.69,22.7,22.59,22.62,245400.0,18.9689,18.9773,18.8853,18.9104,245400.0
2007-01-19 09:30:00,22.5,22.71,22.49,22.52,238600.0,18.8101,18.9856,18.8017,18.8268,238600.0
2007-01-19 10:00:00,22.53,22.72,22.52,22.7,97500.0,18.8352,18.994,18.8268,18.9773,97500.0
2007-01-19 10:30:00,22.7,22.72,22.63,22.69,104900.0,18.9773,18.994,18.9188,18.9689,104900.0
2007-01-19 11:00:00,22.69,22.76,22.68,22.73,110100.0,18.9689,19.0274,18.9606,19.0024,110100.0
2007-01-19 11:30:00,22.74,22.74,22.69,22.72,116200.0,19.0107,19.0107,18.9689,18.994,116200.0
2007-01-19 12:00:00,22.72,22.73,22.68,22.7,94400.0,18.994,19.0024,18.9606,18.9773,94400.0
2007-01-19 12:30:00,22.7,22.72,22.67,22.71,61400.0,18.9773,18.994,18.9522,18.9856,61400.0
2007-01-19 13:00:00,22.69,22.72,22.67,22.69,60900.0,18.9689,18.994,18.9522,18.9689,60900.0
2007-01-19 13:30:00,22.7,22.7,22.63,22.65,57900.0,18.9773,18.9773,18.9188,18.9355,57900.0
2007-01-19 14:00:00,22.65,22.78,22.64,22.7,140000.0,18.9355,19.0442,18.9271,18.9773,140000.0
2007-01-19 14:30:00,22.7,22.76,22.69,22.71,118900.0,18.9773,19.0274,18.9689,18.9856,118900.0
2007-01-19 15:00:00,22.72,22.83,22.7,22.83,104500.0,18.994,19.086,18.9773,19.086,104500.0
2007-01-19 15:30:00,22.83,22.84,22.68,22.75,390800.0,19.086,19.0943,18.9606,19.0191,390800.0
2007-01-22 09:30:00,22.8,22.8,22.64,22.69,39600.0,19.0609,19.0609,18.9271,18.9689,39600.0
2007-01-22 10:00:00,22.71,22.74,22.63,22.73,207300.0,18.9856,19.0107,18.9188,19.0024,207300.0
2007-01-22 10:30:00,22.73,22.74,22.7,22.73,145500.0,19.0024,19.0107,18.9773,19.0024,145500.0
2007-01-22 11:00:00,22.73,22.74,22.68,22.73,42400.0,19.0024,19.0107,18.9606,19.0024,42400.0
2007-01-22 11:30:00,22.73,22.82,22.73,22.77,63500.0,19.0024,19.0776,19.0024,19.0358,63500.0
2007-01-22 12:00:00,22.77,22.82,22.77,22.81,77200.0,19.0358,19.0776,19.0358,19.0692,77200.0
2007-01-22 12:30:00,22.81,22.85,22.78,22.83,80500.0,19.0692,19.1027,19.0442,19.086,80500.0
2007-01-22 13:00:00,22.81,22.85,22.8,22.83,34800.0,19.0692,19.1027,19.0609,19.086,34800.0
2007-01-22 13:30:00,22.84,22.92,22.83,22.91,65600.0,19.0943,19.1612,19.086,19.1528,65600.0
2007-01-22 14:00:00,22.91,22.93,22.88,22.92,44500.0,19.1528,19.1696,19.1278,19.1612,44500.0
2007-01-22 14:30:00,22.92,22.95,22.9,22.95,107500.0,19.1612,19.1863,19.1445,19.1863,107500.0
2007-01-22 15:00:00,22.96,22.98,22.95,22.96,150800.0,19.1946,19.2114,19.1863,19.1946,150800.0
2007-01-22 15:30:00,22.96,22.97,22.83,22.85,193200.0,19.1946,19.203,19.086,19.1027,193200.0
2007-01-23 09:30:00,22.81,23.3,22.81,23.29,308400.0,19.0692,19.4789,19.0692,19.4705,308400.0
2007-01-23 10:00:00,23.29,23.34,23.18,23.2,198800.0,19.4705,19.5123,19.3786,19.3953,198800.0
2007-01-23 10:30:00,23.21,23.29,23.2,23.25,235600.0,19.4036,19.4705,19.3953,19.4371,235600.0
2007-01-23 11:00:00,23.25,23.35,23.24,23.31,119700.0,19.4371,19.5207,19.4287,19.4872,119700.0
2007-01-23 11:30:00,23.31,23.32,23.18,23.2,137700.0,19.4872,19.4956,19.3786,19.3953,137700.0
2007-01-23 12:00:00,23.2,23.24,23.12,23.21,148100.0,19.3953,19.4287,19.3284,19.4036,148100.0
2007-01-23 12:30:00,23.21,23.28,23.13,23.15,74200.0,19.4036,19.4622,19.3368,19.3535,74200.0
2007-01-23 13:00:00,23.15,23.21,23.14,23.16,130800.0,19.3535,19.4036,19.3451,19.3618,130800.0
2007-01-23 13:30:00,23.16,23.3,23.13,23.3,128700.0,19.3618,19.4789,19.3368,19.4789,128700.0
2007-01-23 14:00:00,23.3,23.32,23.21,23.32,105400.0,19.4789,19.4956,19.4036,19.4956,105400.0
2007-01-23 14:30:00,23.33,23.33,23.15,23.21,131300.0,19.504,19.504,19.3535,19.4036,131300.0
2007-01-23 15:00:00,23.21,23.28,23.17,23.23,322300.0,19.4036,19.4622,19.3702,19.4204,322300.0
2007-01-23 15:30:00,23.24,23.27,23.12,23.16,298700.0,19.4287,19.4538,19.3284,19.3618,298700.0
2007-01-24 09:30:00,23.15,23.25,23.1,23.13,107500.0,19.3535,19.4371,19.3117,19.3368,107500.0
2007-01-24 10:00:00,23.13,23.31,23.04,23.29,116900.0,19.3368,19.4872,19.2615,19.4705,116900.0
2007-01-24 10:30:00,23.29,23.39,23.27,23.29,85800.0,19.4705,19.5541,19.4538,19.4705,85800.0
2007-01-24 11:00:00,23.3,23.39,23.27,23.38,64500.0,19.4789,19.5541,19.4538,19.5458,64500.0
2007-01-24 11:30:00,23.38,23.39,23.34,23.36,54300.0,19.5458,19.5541,19.5123,19.529,54300.0
2007-01-24 12:00:00,23.37,23.45,23.34,23.44,58200.0,19.5374,19.6043,19.5123,19.5959,58200.0
2007-01-24 12:30:00,23.44,23.51,23.42,23.48,128900.0,19.5959,19.6544,19.5792,19.6294,128900.0
2007-01-24 13:00:00,23.48,23.48,23.35,23.43,51800.0,19.6294,19.6294,19.5207,19.5876,51800.0
2007-01-24 13:30:00,23.42,23.47,23.41,23.44,58500.0,19.5792,19.621,19.5708,19.5959,58500.0
2007-01-24 14:00:00,23.44,23.47,23.41,23.42,78300.0,19.5959,19.621,19.5708,19.5792,78300.0
2007-01-24 14:30:00,23.43,23.44,23.38,23.41,78400.0,19.5876,19.5959,19.5458,19.5708,78400.0
2007-01-24 15:00:00,23.41,23.44,23.36,23.37,66900.0,19.5708,19.5959,19.529,19.5374,66900.0
2007-01-24 15:30:00,23.38,23.4,23.26,23.33,143400.0,19.5458,19.5625,19.4454,19.504,143400.0
2007-01-25 09:30:00,22.88,23.03,22.69,22.75,195500.0,19.1278,19.2532,18.9689,19.0191,195500.0
2007-01-25 10:00:00,22.75,22.8,22.71,22.78,93200.0,19.0191,19.0609,18.9856,19.0442,93200.0
2007-01-25 10:30:00,22.79,22.99,22.79,22.96,108500.0,19.0525,19.2197,19.0525,19.1946,108500.0
2007-01-25 11:00:00,22.98,22.98,22.83,22.83,85200.0,19.2114,19.2114,19.086,19.086,85200.0
2007-01-25 11:30:00,22.83,22.87,22.8,22.8,58300.0,19.086,19.1194,19.0609,19.0609,58300.0
2007-01-25 12:00:00,22.8,22.82,22.77,22.78,84400.0,19.0609,19.0776,19.0358,19.0442,84400.0
2007-01-25 12:30:00,22.77,22.79,22.7,22.73,66800.0,19.0358,19.0525,18.9773,19.0024,66800.0
2007-01-25 13:00:00,22.74,22.82,22.73,22.79,46100.0,19.0107,19.0776,19.0024,19.0525,46100.0
2007-01-25 13:30:00,22.79,22.8,22.67,22.68,43800.0,19.0525,19.0609,18.9522,18.9606,43800.0
2007-01-25 14:00:00,22.67,22.68,22.6,22.61,84900.0,18.9522,18.9606,18.8937,18.902,84900.0
2007-01-25 14:30:00,22.61,22.65,22.6,22.62,63500.0,18.902,18.9355,18.8937,18.9104,63500.0
2007-01-25 15:00:00,22.63,22.68,22.58,22.66,104600.0,18.9188,18.9606,18.877,18.9438,104600.0
2007-01-25 15:30:00,22.66,22.7,22.63,22.66,180600.0,18.9438,18.9773,18.9188,18.9438,180600.0
2007-01-26 09:30:00,22.85,22.99,22.5,22.55,147400.0,19.1027,19.2197,18.8101,18.8519,147400.0
2007-01-26 10:00:00,22.56,22.69,22.51,22.65,55200.0,18.8602,18.9689,18.8184,18.9355,55200.0
2007-01-26 10:30:00,22.67,22.71,22.64,22.64,42300.0,18.9522,18.9856,18.9271,18.9271,42300.0
2007-01-26 11:00:00,22.65,22.65,22.58,22.6,37000.0,18.9355,18.9355,18.877,18.8937,37000.0
2007-01-26 11:30:00,22.6,22.66,22.59,22.63,28800.0,18.8937,18.9438,18.8853,18.9188,28800.0
2007-01-26 12:00:00,22.63,22.65,22.61,22.64,27800.0,18.9188,18.9355,18.902,18.9271,27800.0
2007-01-26 12:30:00,22.64,22.64,22.53,22.55,32000.0,18.9271,18.9271,18.8352,18.8519,32000.0
2007-01-26 13:00:00,22.54,22.58,22.52,22.56,31800.0,18.8435,18.877,18.8268,18.8602,31800.0
2007-01-26 13:30:00,22.56,22.6,22.55,22.56,24200.0,18.8602,18.8937,18.8519,18.8602,24200.0
2007-01-26 14:00:00,22.56,22.6,22.51,22.59,41800.0,18.8602,18.8937,18.8184,18.8853,41800.0
2007-01-26 14:30:00,22.59,22.63,22.55,22.59,37200.0,18.8853,18.9188,18.8519,18.8853,37200.0
2007-01-26 15:00:00,22.58,22.61,22.54,22.57,100400.0,18.877,18.902,18.8435,18.8686,100400.0
2007-01-26 15:30:00,22.58,22.62,22.52,22.59,109600.0,18.877,18.9104,18.8268,18.8853,109600.0
2007-01-29 09:30:00,22.83,22.97,22.81,22.92,147000.0,19.086,19.203,19.0692,19.1612,147000.0
2007-01-29 10:00:00,22.91,22.95,22.81,22.81,114500.0,19.1528,19.1863,19.0692,19.0692,114500.0
2007-01-29 10:30:00,22.81,22.93,22.79,22.91,49800.0,19.0692,19.1696,19.0525,19.1528,49800.0
2007-01-29 11:00:00,22.92,22.93,22.82,22.84,65900.0,19.1612,19.1696,19.0776,19.0943,65900.0
2007-01-29 11:30:00,22.82,22.84,22.7,22.84,70800.0,19.0776,19.0943,18.9773,19.0943,70800.0
2007-01-29 12:00:00,22.84,22.92,22.84,22.92,48700.0,19.0943,19.1612,19.0943,19.1612,48700.0
2007-01-29 12:30:00,22.92,22.95,22.9,22.93,36600.0,19.1612,19.1863,19.1445,19.1696,36600.0
2007-01-29 13:00:00,22.94,22.95,22.79,22.79,44400.0,19.1779,19.1863,19.0525,19.0525,44400.0
2007-01-29 13:30:00,22.79,22.79,22.59,22.62,118100.0,19.0525,19.0525,18.8853,18.9104,118100.0
2007-01-29 14:00:00,22.6,22.74,22.57,22.73,158100.0,18.8937,19.0107,18.8686,19.0024,158100.0
2007-01-29 14:30:00,22.73,22.82,22.7,22.77,64200.0,19.0024,19.0776,18.9773,19.0358,64200.0
2007-01-29 15:00:00,22.77,22.83,22.74,22.82,49500.0,19.0358,19.086,19.0107,19.0776,49500.0
2007-01-29 15:30:00,22.83,22.83,22.69,22.81,104500.0,19.086,19.086,18.9689,19.0692,104500.0
2007-01-30 09:30:00,22.96,22.97,22.75,22.83,111700.0,19.1946,19.203,19.0191,19.086,111700.0
2007-01-30 10:00:00,22.85,22.97,22.84,22.94,69500.0,19.1027,19.203,19.0943,19.1779,69500.0
2007-01-30 10:30:00,22.96,23.08,22.95,23.01,135700.0,19.1946,19.295,19.1863,19.2364,135700.0
2007-01-30 11:00:00,23.02,23.02,22.96,23.0,62600.0,19.2448,19.2448,19.1946,19.2281,62600.0
2007-01-30 11:30:00,23.01,23.08,23.0,23.02,58700.0,19.2364,19.295,19.2281,19.2448,58700.0
2007-01-30 12:00:00,23.02,23.05,23.01,23.04,43200.0,19.2448,19.2699,19.2364,19.2615,43200.0
2007-01-30 12:30:00,23.04,23.08,23.03,23.08,40300.0,19.2615,19.295,19.2532,19.295,40300.0
2007-01-30 13:00:00,23.09,23.09,22.96,22.98,52300.0,19.3033,19.3033,19.1946,19.2114,52300.0
2007-01-30 13:30:00,22.98,23.06,22.98,23.06,32800.0,19.2114,19.2782,19.2114,19.2782,32800.0
2007-01-30 14:00:00,23.06,23.06,22.98,23.03,53300.0,19.2782,19.2782,19.2114,19.2532,53300.0
2007-01-30 14:30:00,23.03,23.07,23.0,23.06,67800.0,19.2532,19.2866,19.2281,19.2782,67800.0
2007-01-30 15:00:00,23.07,23.08,23.01,23.07,71800.0,19.2866,19.295,19.2364,19.2866,71800.0
2007-01-30 15:30:00,23.07,23.07,22.97,22.97,133800.0,19.2866,19.2866,19.203,19.203,133800.0
2007-01-31 09:30:00,22.91,22.98,22.81,22.85,58100.0,19.1528,19.2114,19.0692,19.1027,58100.0
2007-01-31 10:00:00,22.85,22.88,22.81,22.88,49200.0,19.1027,19.1278,19.0692,19.1278,49200.0
2007-01-31 10:30:00,22.88,22.95,22.85,22.86,70500.0,19.1278,19.1863,19.1027,19.111,70500.0
2007-01-31 11:00:00,22.86,22.87,22.82,22.85,28300.0,19.111,19.1194,19.0776,19.1027,28300.0
2007-01-31 11:30:00,22.85,22.85,22.82,22.82,29100.0,19.1027,19.1027,19.0776,19.0776,29100.0
2007-01-31 12:00:00,22.82,22.87,22.82,22.87,24300.0,19.0776,19.1194,19.0776,19.1194,24300.0
2007-01-31 12:30:00,22.86,22.94,22.86,22.94,33000.0,19.111,19.1779,19.111,19.1779,33000.0
2007-01-31 13:00:00,22.93,22.98,22.93,22.97,29400.0,19.1696,19.2114,19.1696,19.203,29400.0
2007-01-31 13:30:00,22.98,22.99,22.96,22.96,20600.0,19.2114,19.2197,19.1946,19.1946,20600.0
2007-01-31 14:00:00,22.97,22.98,22.87,22.93,41200.0,19.203,19.2114,19.1194,19.1696,41200.0
2007-01-31 14:30:00,22.92,22.98,22.91,22.97,86100.0,19.1612,19.2114,19.1528,19.203,86100.0
2007-01-31 15:00:00,22.97,23.01,22.96,22.98,76500.0,19.203,19.2364,19.1946,19.2114,76500.0
2007-01-31 15:30:00,22.97,22.98,22.9,22.93,125300.0,19.203,19.2114,19.1445,19.1696,125300.0
2007-02-01 09:30:00,23.0,23.03,22.9,23.0,101100.0,19.2281,19.2532,19.1445,19.2281,101100.0
2007-02-01 10:00:00,23.0,23.03,22.9,22.91,57900.0,19.2281,19.2532,19.1445,19.1528,57900.0
2007-02-01 10:30:00,22.92,23.01,22.88,23.0,70500.0,19.1612,19.2364,19.1278,19.2281,70500.0
2007-02-01 11:00:00,22.99,23.0,22.91,22.94,42200.0,19.2197,19.2281,19.1528,19.1779,42200.0
2007-02-01 11:30:00,22.94,22.96,22.88,22.9,30500.0,19.1779,19.1946,19.1278,19.1445,30500.0
2007-02-01 12:00:00,22.88,22.93,22.83,22.87,28300.0,19.1278,19.1696,19.086,19.1194,28300.0
2007-02-01 12:30:00,22.87,22.95,22.87,22.94,29100.0,19.1194,19.1863,19.1194,19.1779,29100.0
2007-02-01 13:00:00,22.94,22.95,22.91,22.92,26100.0,19.1779,19.1863,19.1528,19.1612,26100.0
2007-02-01 13:30:00,22.91,22.95,22.88,22.88,29600.0,19.1528,19.1863,19.1278,19.1278,29600.0
2007-02-01 14:00:00,22.88,22.95,22.85,22.94,48800.0,19.1278,19.1863,19.1027,19.1779,48800.0
2007-02-01 14:30:00,22.93,22.99,22.93,22.99,43800.0,19.1696,19.2197,19.1696,19.2197,43800.0
2007-02-01 15:00:00,22.99,22.99,22.94,22.97,86500.0,19.2197,19.2197,19.1779,19.203,86500.0
2007-02-01 15:30:00,22.98,23.0,22.96,22.97,84200.0,19.2114,19.2281,19.1946,19.203,84200.0
2007-02-02 09:30:00,22.91,23.01,22.76,22.99,171600.0,19.1528,19.2364,19.0274,19.2197,171600.0
2007-02-02 10:00:00,22.99,23.13,22.98,22.99,107300.0,19.2197,19.3368,19.2114,19.2197,107300.0
2007-02-02 10:30:00,23.0,23.03,22.95,22.98,94400.0,19.2281,19.2532,19.1863,19.2114,94400.0
2007-02-02 11:00:00,22.99,23.0,22.96,22.97,68300.0,19.2197,19.2281,19.1946,19.203,68300.0
2007-02-02 11:30:00,22.98,22.99,22.91,22.98,34700.0,19.2114,19.2197,19.1528,19.2114,34700.0
2007-02-02 12:00:00,22.98,23.04,22.95,22.98,35500.0,19.2114,19.2615,19.1863,19.2114,35500.0
2007-02-02 12:30:00,22.98,23.0,22.96,22.98,21500.0,19.2114,19.2281,19.1946,19.2114,21500.0
2007-02-02 13:00:00,22.98,23.0,22.92,22.94,26300.0,19.2114,19.2281,19.1612,19.1779,26300.0
2007-02-02 13:30:00,22.94,22.95,22.91,22.93,78600.0,19.1779,19.1863,19.1528,19.1696,78600.0
2007-02-02 14:00:00,22.93,22.96,22.92,22.93,22000.0,19.1696,19.1946,19.1612,19.1696,22000.0
2007-02-02 14:30:00,22.93,22.98,22.93,22.96,38100.0,19.1696,19.2114,19.1696,19.1946,38100.0
2007-02-02 15:00:00,22.96,22.96,22.91,22.95,40200.0,19.1946,19.1946,19.1528,19.1863,40200.0
2007-02-02 15:30:00,22.95,22.99,22.91,22.93,109300.0,19.1863,19.2197,19.1528,19.1696,109300.0
2007-02-05 09:30:00,22.91,22.99,22.84,22.94,69000.0,19.1528,19.2197,19.0943,19.1779,69000.0
2007-02-05 10:00:00,22.95,22.95,22.88,22.9,51900.0,19.1863,19.1863,19.1278,19.1445,51900.0
2007-02-05 10:30:00,22.91,22.92,22.89,22.9,43300.0,19.1528,19.1612,19.1361,19.1445,43300.0
2007-02-05 11:00:00,22.9,22.91,22.84,22.84,49900.0,19.1445,19.1528,19.0943,19.0943,49900.0
2007-02-05 11:30:00,22.86,22.88,22.84,22.85,39200.0,19.111,19.1278,19.0943,19.1027,39200.0
2007-02-05 12:00:00,22.85,22.87,22.77,22.82,84100.0,19.1027,19.1194,19.0358,19.0776,84100.0
2007-02-05 12:30:00,22.82,22.82,22.78,22.78,41000.0,19.0776,19.0776,19.0442,19.0442,41000.0
2007-02-05 13:00:00,22.8,22.83,22.75,22.78,66400.0,19.0609,19.086,19.0191,19.0442,66400.0
2007-02-05 13:30:00,22.79,22.85,22.79,22.82,37700.0,19.0525,19.1027,19.0525,19.0776,37700.0
2007-02-05 14:00:00,22.82,22.84,22.8,22.8,40700.0,19.0776,19.0943,19.0609,19.0609,40700.0
2007-02-05 14:30:00,22.8,22.85,22.79,22.82,68800.0,19.0609,19.1027,19.0525,19.0776,68800.0
2007-02-05 15:00:00,22.82,22.84,22.79,22.83,73600.0,19.0776,19.0943,19.0525,19.086,73600.0
2007-02-05 15:30:00,22.83,22.88,22.77,22.8,119300.0,19.086,19.1278,19.0358,19.0609,119300.0
2007-02-06 09:30:00,22.25,22.52,21.86,22.52,328400.0,18.6011,18.8268,18.275,18.8268,328400.0
2007-02-06 10:00:00,22.51,22.8,22.35,22.65,202200.0,18.8184,19.0609,18.6847,18.9355,202200.0
2007-02-06 10:30:00,22.63,22.63,22.42,22.47,159900.0,18.9188,18.9188,18.7432,18.785,159900.0
2007-02-06 11:00:00,22.47,22.49,22.25,22.32,178200.0,18.785,18.8017,18.6011,18.6596,178200.0
2007-02-06 11:30:00,22.33,22.44,22.26,22.3,203800.0,18.668,18.7599,18.6094,18.6429,203800.0
2007-02-06 12:00:00,22.29,22.32,22.26,22.28,111900.0,18.6345,18.6596,18.6094,18.6262,111900.0
2007-02-06 12:30:00,22.28,22.32,22.27,22.31,86800.0,18.6262,18.6596,18.6178,18.6512,86800.0
2007-02-06 13:00:00,22.32,22.35,22.29,22.3,78100.0,18.6596,18.6847,18.6345,18.6429,78100.0
2007-02-06 13:30:00,22.3,22.35,22.29,22.31,43700.0,18.6429,18.6847,18.6345,18.6512,43700.0
2007-02-06 14:00:00,22.3,22.32,22.29,22.3,102300.0,18.6429,18.6596,18.6345,18.6429,102300.0
2007-02-06 14:30:00,22.3,22.44,22.25,22.35,194000.0,18.6429,18.7599,18.6011,18.6847,194000.0
2007-02-06 15:00:00,22.36,22.43,22.32,22.35,130500.0,18.693,18.7516,18.6596,18.6847,130500.0
2007-02-06 15:30:00,22.34,22.48,22.33,22.46,190400.0,18.6763,18.7934,18.668,18.7766,190400.0
2007-02-07 09:30:00,22.47,22.47,22.15,22.16,225500.0,18.785,18.785,18.5175,18.5258,225500.0
2007-02-07 10:00:00,22.17,22.27,22.15,22.21,274100.0,18.5342,18.6178,18.5175,18.5676,274100.0
2007-02-07 10:30:00,22.21,22.27,22.19,22.25,141400.0,18.5676,18.6178,18.5509,18.6011,141400.0
2007-02-07 11:00:00,22.25,22.32,22.25,22.31,104400.0,18.6011,18.6596,18.6011,18.6512,104400.0
2007-02-07 11:30:00,22.31,22.39,22.28,22.37,125800.0,18.6512,18.7181,18.6262,18.7014,125800.0
2007-02-07 12:00:00,22.37,22.49,22.27,22.32,130400.0,18.7014,18.8017,18.6178,18.6596,130400.0
2007-02-07 12:30:00,22.32,22.35,22.26,22.29,167800.0,18.6596,18.6847,18.6094,18.6345,167800.0
2007-02-07 13:00:00,22.29,22.3,22.25,22.29,106500.0,18.6345,18.6429,18.6011,18.6345,106500.0
2007-02-07 13:30:00,22.28,22.34,22.28,22.33,59800.0,18.6262,18.6763,18.6262,18.668,59800.0
2007-02-07 14:00:00,22.33,22.38,22.3,22.32,176700.0,18.668,18.7098,18.6429,18.6596,176700.0
2007-02-07 14:30:00,22.32,22.32,22.26,22.27,97200.0,18.6596,18.6596,18.6094,18.6178,97200.0
2007-02-07 15:00:00,22.27,22.33,22.19,22.23,177500.0,18.6178,18.668,18.5509,18.5844,177500.0
2007-02-07 15:30:00,22.23,22.32,22.19,22.31,204200.0,18.5844,18.6596,18.5509,18.6512,204200.0
2007-02-09 09:30:00,21.58,21.67,21.22,21.33,665400.0,18.041,18.1162,17.74,17.832,665400.0
2007-02-09 10:00:00,21.34,21.38,21.25,21.27,311800.0,17.8403,17.8738,17.7651,17.7818,311800.0
2007-02-09 10:30:00,21.27,21.28,21.15,21.2,226600.0,17.7818,17.7902,17.6815,17.7233,226600.0
2007-02-09 11:00:00,21.2,21.2,21.07,21.09,149500.0,17.7233,17.7233,17.6146,17.6313,149500.0
2007-02-09 11:30:00,21.09,21.1,20.97,21.03,151600.0,17.6313,17.6397,17.531,17.5811,151600.0
2007-02-09 12:00:00,21.01,21.08,21.0,21.04,142400.0,17.5644,17.6229,17.5561,17.5895,142400.0
2007-02-09 12:30:00,21.02,21.08,21.0,21.03,90900.0,17.5728,17.6229,17.5561,17.5811,90900.0
2007-02-09 13:00:00,21.03,21.1,21.01,21.1,66600.0,17.5811,17.6397,17.5644,17.6397,66600.0
2007-02-09 13:30:00,21.09,21.1,21.0,21.03,98300.0,17.6313,17.6397,17.5561,17.5811,98300.0
2007-02-09 14:00:00,21.03,21.06,21.01,21.05,43500.0,17.5811,17.6062,17.5644,17.5979,43500.0
2007-02-09 14:30:00,21.05,21.1,21.02,21.1,90700.0,17.5979,17.6397,17.5728,17.6397,90700.0
2007-02-09 15:00:00,21.1,21.25,21.0,21.2,212200.0,17.6397,17.7651,17.5561,17.7233,212200.0
2007-02-09 15:30:00,21.2,21.27,21.1,21.22,390200.0,17.7233,17.7818,17.6397,17.74,390200.0
2007-02-12 09:30:00,21.48,21.48,21.24,21.48,140000.0,17.9574,17.9574,17.7567,17.9574,140000.0
2007-02-12 10:00:00,21.46,21.5,21.39,21.43,227600.0,17.9406,17.9741,17.8821,17.9156,227600.0
2007-02-12 10:30:00,21.42,21.44,21.21,21.21,149700.0,17.9072,17.9239,17.7316,17.7316,149700.0
2007-02-12 11:00:00,21.21,21.24,21.19,21.23,128000.0,17.7316,17.7567,17.7149,17.7484,128000.0
2007-02-12 11:30:00,21.23,21.32,21.23,21.32,78800.0,17.7484,17.8236,17.7484,17.8236,78800.0
2007-02-12 12:00:00,21.32,21.32,21.28,21.3,67200.0,17.8236,17.8236,17.7902,17.8069,67200.0
2007-02-12 12:30:00,21.29,21.35,21.27,21.31,58200.0,17.7985,17.8487,17.7818,17.8152,58200.0
2007-02-12 13:00:00,21.31,21.32,21.24,21.3,94800.0,17.8152,17.8236,17.7567,17.8069,94800.0
2007-02-12 13:30:00,21.3,21.31,21.23,21.25,65100.0,17.8069,17.8152,17.7484,17.7651,65100.0
2007-02-12 14:00:00,21.25,21.31,21.25,21.26,83000.0,17.7651,17.8152,17.7651,17.7734,83000.0
2007-02-12 14:30:00,21.26,21.28,21.22,21.27,82200.0,17.7734,17.7902,17.74,17.7818,82200.0
2007-02-12 15:00:00,21.26,21.34,21.26,21.28,124900.0,17.7734,17.8403,17.7734,17.7902,124900.0
2007-02-12 15:30:00,21.28,21.32,21.19,21.27,219600.0,17.7902,17.8236,17.7149,17.7818,219600.0
2007-02-13 09:30:00,21.23,21.25,20.95,21.03,192900.0,17.8735,17.8904,17.6378,17.7051,192900.0
2007-02-13 10:00:00,21.04,21.05,20.89,20.9,206900.0,17.7136,17.722,17.5873,17.5957,206900.0
2007-02-13 10:30:00,20.9,20.96,20.87,20.93,162800.0,17.5957,17.6462,17.5704,17.6209,162800.0
2007-02-13 11:00:00,20.94,20.95,20.87,20.87,145800.0,17.6294,17.6378,17.5704,17.5704,145800.0
2007-02-13 11:30:00,20.87,21.0,20.87,20.96,140200.0,17.5704,17.6799,17.5704,17.6462,140200.0
2007-02-13 12:00:00,20.96,20.99,20.92,20.98,175500.0,17.6462,17.6715,17.6125,17.663,175500.0
2007-02-13 12:30:00,20.98,21.14,20.97,21.08,99100.0,17.663,17.7977,17.6546,17.7472,99100.0
2007-02-13 13:00:00,21.08,21.14,21.06,21.14,62800.0,17.7472,17.7977,17.7304,17.7977,62800.0
2007-02-13 13:30:00,21.14,21.31,21.13,21.28,165100.0,17.7977,17.9409,17.7893,17.9156,165100.0
2007-02-13 14:00:00,21.28,21.33,21.27,21.32,107900.0,17.9156,17.9577,17.9072,17.9493,107900.0
2007-02-13 14:30:00,21.31,21.36,21.27,21.31,210500.0,17.9409,17.983,17.9072,17.9409,210500.0
2007-02-13 15:00:00,21.3,21.32,21.26,21.29,128000.0,17.9324,17.9493,17.8988,17.924,128000.0
2007-02-13 15:30:00,21.28,21.32,21.14,21.24,415700.0,17.9156,17.9493,17.7977,17.8819,415700.0
2007-02-14 09:30:00,21.43,21.5,21.35,21.5,183600.0,18.0419,18.1008,17.9745,18.1008,183600.0
2007-02-14 10:00:00,21.5,21.56,21.4,21.41,188500.0,18.1008,18.1513,18.0166,18.0251,188500.0
2007-02-14 10:30:00,21.41,21.45,21.4,21.43,141500.0,18.0251,18.0587,18.0166,18.0419,141500.0
2007-02-14 11:00:00,21.43,21.46,21.41,21.41,104000.0,18.0419,18.0672,18.0251,18.0251,104000.0
2007-02-14 11:30:00,21.42,21.42,21.33,21.35,102800.0,18.0335,18.0335,17.9577,17.9745,102800.0
2007-02-14 12:00:00,21.35,21.4,21.34,21.39,114200.0,17.9745,18.0166,17.9661,18.0082,114200.0
2007-02-14 12:30:00,21.39,21.43,21.38,21.42,82200.0,18.0082,18.0419,17.9998,18.0335,82200.0
2007-02-14 13:00:00,21.42,21.42,21.36,21.38,53900.0,18.0335,18.0335,17.983,17.9998,53900.0
2007-02-14 13:30:00,21.38,21.4,21.37,21.38,77900.0,17.9998,18.0166,17.9914,17.9998,77900.0
2007-02-14 14:00:00,21.38,21.4,21.37,21.39,72000.0,17.9998,18.0166,17.9914,18.0082,72000.0
2007-02-14 14:30:00,21.39,21.4,21.38,21.4,98900.0,18.0082,18.0166,17.9998,18.0166,98900.0
2007-02-14 15:00:00,21.4,21.4,21.34,21.37,135900.0,18.0166,18.0166,17.9661,17.9914,135900.0
2007-02-14 15:30:00,21.37,21.44,21.31,21.37,228900.0,17.9914,18.0503,17.9409,17.9914,228900.0
2007-02-15 09:30:00,21.41,21.41,21.03,21.15,157500.0,18.0251,18.0251,17.7051,17.8062,157500.0
2007-02-15 10:00:00,21.15,21.21,21.13,21.14,98400.0,17.8062,17.8567,17.7893,17.7977,98400.0
2007-02-15 10:30:00,21.13,21.13,21.06,21.07,84700.0,17.7893,17.7893,17.7304,17.7388,84700.0
2007-02-15 11:00:00,21.06,21.07,20.99,21.02,99400.0,17.7304,17.7388,17.6715,17.6967,99400.0
2007-02-15 11:30:00,21.03,21.08,21.02,21.03,84200.0,17.7051,17.7472,17.6967,17.7051,84200.0
2007-02-15 12:00:00,21.03,21.07,21.02,21.03,73200.0,17.7051,17.7388,17.6967,17.7051,73200.0
2007-02-15 12:30:00,21.03,21.07,20.94,20.98,112800.0,17.7051,17.7388,17.6294,17.663,112800.0
2007-02-15 13:00:00,20.98,21.02,20.95,21.0,102500.0,17.663,17.6967,17.6378,17.6799,102500.0
2007-02-15 13:30:00,21.0,21.01,20.98,21.0,121000.0,17.6799,17.6883,17.663,17.6799,121000.0
2007-02-15 14:00:00,21.0,21.06,20.99,21.06,181000.0,17.6799,17.7304,17.6715,17.7304,181000.0
2007-02-15 14:30:00,21.06,21.07,20.98,21.06,283700.0,17.7304,17.7388,17.663,17.7304,283700.0
2007-02-15 15:00:00,21.07,21.23,21.05,21.21,397600.0,17.7388,17.8735,17.722,17.8567,397600.0
2007-02-15 15:30:00,21.21,21.25,21.19,21.19,370000.0,17.8567,17.8904,17.8398,17.8398,370000.0
2007-02-16 09:30:00,21.21,21.3,21.06,21.16,96800.0,17.8567,17.9324,17.7304,17.8146,96800.0
2007-02-16 10:00:00,21.16,21.16,21.01,21.15,156200.0,17.8146,17.8146,17.6883,17.8062,156200.0
2007-02-16 10:30:00,21.14,21.24,21.13,21.24,102000.0,17.7977,17.8819,17.7893,17.8819,102000.0
2007-02-16 11:00:00,21.23,21.24,21.09,21.13,80400.0,17.8735,17.8819,17.7556,17.7893,80400.0
2007-02-16 11:30:00,21.12,21.17,21.08,21.16,63100.0,17.7809,17.823,17.7472,17.8146,63100.0
2007-02-16 12:00:00,21.15,21.17,21.08,21.12,43400.0,17.8062,17.823,17.7472,17.7809,43400.0
2007-02-16 12:30:00,21.12,21.19,21.12,21.18,41300.0,17.7809,17.8398,17.7809,17.8314,41300.0
2007-02-16 13:00:00,21.17,21.22,21.16,21.19,77900.0,17.823,17.8651,17.8146,17.8398,77900.0
2007-02-16 13:30:00,21.19,21.2,21.13,21.13,43600.0,17.8398,17.8483,17.7893,17.7893,43600.0
2007-02-16 14:00:00,21.14,21.17,21.11,21.14,68700.0,17.7977,17.823,17.7725,17.7977,68700.0
2007-02-16 14:30:00,21.14,21.19,21.11,21.18,77100.0,17.7977,17.8398,17.7725,17.8314,77100.0
2007-02-16 15:00:00,21.17,21.18,21.06,21.15,84300.0,17.823,17.8314,17.7304,17.8062,84300.0
2007-02-16 15:30:00,21.14,21.26,21.14,21.23,332800.0,17.7977,17.8988,17.7977,17.8735,332800.0
2007-02-20 09:30:00,21.14,21.27,21.11,21.25,287600.0,17.7977,17.9072,17.7725,17.8904,287600.0
2007-02-20 10:00:00,21.25,21.48,21.23,21.31,221500.0,17.8904,18.084,17.8735,17.9409,221500.0
2007-02-20 10:30:00,21.32,21.32,21.22,21.25,108700.0,17.9493,17.9493,17.8651,17.8904,108700.0
2007-02-20 11:00:00,21.25,21.28,21.23,21.25,65400.0,17.8904,17.9156,17.8735,17.8904,65400.0
2007-02-20 11:30:00,21.26,21.33,21.26,21.3,65200.0,17.8988,17.9577,17.8988,17.9324,65200.0
2007-02-20 12:00:00,21.3,21.4,21.3,21.38,62200.0,17.9324,18.0166,17.9324,17.9998,62200.0
2007-02-20 12:30:00,21.38,21.39,21.32,21.34,56500.0,17.9998,18.0082,17.9493,17.9661,56500.0
2007-02-20 13:00:00,21.34,21.37,21.33,21.33,55000.0,17.9661,17.9914,17.9577,17.9577,55000.0
2007-02-20 13:30:00,21.33,21.33,21.24,21.29,79500.0,17.9577,17.9577,17.8819,17.924,79500.0
2007-02-20 14:00:00,21.29,21.38,21.28,21.37,91700.0,17.924,17.9998,17.9156,17.9914,91700.0
2007-02-20 14:30:00,21.37,21.41,21.33,21.4,65100.0,17.9914,18.0251,17.9577,18.0166,65100.0
2007-02-20 15:00:00,21.4,21.44,21.34,21.35,107300.0,18.0166,18.0503,17.9661,17.9745,107300.0
2007-02-20 15:30:00,21.36,21.42,21.35,21.38,228900.0,17.983,18.0335,17.9745,17.9998,228900.0
2007-02-21 09:30:00,21.36,21.39,21.25,21.28,114700.0,17.983,18.0082,17.8904,17.9156,114700.0
2007-02-21 10:00:00,21.28,21.37,21.2,21.22,90000.0,17.9156,17.9914,17.8483,17.8651,90000.0
2007-02-21 10:30:00,21.21,21.32,21.2,21.31,113700.0,17.8567,17.9493,17.8483,17.9409,113700.0
2007-02-21 11:00:00,21.3,21.33,21.24,21.25,81000.0,17.9324,17.9577,17.8819,17.8904,81000.0
2007-02-21 11:30:00,21.24,21.39,21.24,21.3,117600.0,17.8819,18.0082,17.8819,17.9324,117600.0
2007-02-21 12:00:00,21.29,21.39,21.29,21.34,49800.0,17.924,18.0082,17.924,17.9661,49800.0
2007-02-21 12:30:00,21.34,21.37,21.3,21.34,36700.0,17.9661,17.9914,17.9324,17.9661,36700.0
2007-02-21 13:00:00,21.34,21.35,21.25,21.27,28300.0,17.9661,17.9745,17.8904,17.9072,28300.0
2007-02-21 13:30:00,21.27,21.36,21.27,21.31,42600.0,17.9072,17.983,17.9072,17.9409,42600.0
2007-02-21 14:00:00,21.32,21.39,21.29,21.38,85900.0,17.9493,18.0082,17.924,17.9998,85900.0
2007-02-21 14:30:00,21.38,21.44,21.37,21.43,35700.0,17.9998,18.0503,17.9914,18.0419,35700.0
2007-02-21 15:00:00,21.42,21.53,21.4,21.46,84900.0,18.0335,18.1261,18.0166,18.0672,84900.0
2007-02-21 15:30:00,21.45,21.5,21.39,21.44,138900.0,18.0587,18.1008,18.0082,18.0503,138900.0
2007-02-22 09:30:00,21.5,21.5,21.33,21.37,66800.0,18.1008,18.1008,17.9577,17.9914,66800.0
2007-02-22 10:00:00,21.38,21.41,21.2,21.27,83500.0,17.9998,18.0251,17.8483,17.9072,83500.0
2007-02-22 10:30:00,21.27,21.3,21.25,21.29,57600.0,17.9072,17.9324,17.8904,17.924,57600.0
2007-02-22 11:00:00,21.29,21.3,21.11,21.14,75400.0,17.924,17.9324,17.7725,17.7977,75400.0
2007-02-22 11:30:00,21.16,21.17,21.1,21.13,60600.0,17.8146,17.823,17.7641,17.7893,60600.0
2007-02-22 12:00:00,21.13,21.13,21.08,21.1,54000.0,17.7893,17.7893,17.7472,17.7641,54000.0
2007-02-22 12:30:00,21.1,21.15,21.09,21.12,55700.0,17.7641,17.8062,17.7556,17.7809,55700.0
2007-02-22 13:00:00,21.12,21.15,21.08,21.14,39800.0,17.7809,17.8062,17.7472,17.7977,39800.0
2007-02-22 13:30:00,21.13,21.15,20.98,21.0,121100.0,17.7893,17.8062,17.663,17.6799,121100.0
2007-02-22 14:00:00,21.02,21.11,20.99,21.01,111900.0,17.6967,17.7725,17.6715,17.6883,111900.0
2007-02-22 14:30:00,21.01,21.02,20.97,20.98,162200.0,17.6883,17.6967,17.6546,17.663,162200.0
2007-02-22 15:00:00,20.99,21.12,20.98,21.12,135000.0,17.6715,17.7809,17.663,17.7809,135000.0
2007-02-22 15:30:00,21.11,21.2,21.02,21.13,200700.0,17.7725,17.8483,17.6967,17.7893,200700.0
2007-02-23 09:30:00,21.38,21.39,20.94,21.01,104600.0,17.9998,18.0082,17.6294,17.6883,104600.0
2007-02-23 10:00:00,21.01,21.05,20.98,21.0,84900.0,17.6883,17.722,17.663,17.6799,84900.0
2007-02-23 10:30:00,21.0,21.1,20.98,21.04,396600.0,17.6799,17.7641,17.663,17.7136,396600.0
2007-02-23 11:00:00,21.04,21.05,20.98,20.99,87100.0,17.7136,17.722,17.663,17.6715,87100.0
2007-02-23 11:30:00,21.0,21.05,20.97,21.03,59200.0,17.6799,17.722,17.6546,17.7051,59200.0
2007-02-23 12:00:00,21.03,21.04,21.0,21.02,52200.0,17.7051,17.7136,17.6799,17.6967,52200.0
2007-02-23 12:30:00,21.03,21.06,20.99,21.05,53400.0,17.7051,17.7304,17.6715,17.722,53400.0
2007-02-23 13:00:00,21.06,21.07,21.03,21.07,34400.0,17.7304,17.7388,17.7051,17.7388,34400.0
2007-02-23 13:30:00,21.07,21.11,20.99,21.0,71500.0,17.7388,17.7725,17.6715,17.6799,71500.0
2007-02-23 14:00:00,21.02,21.08,21.01,21.07,36300.0,17.6967,17.7472,17.6883,17.7388,36300.0
2007-02-23 14:30:00,21.08,21.1,21.05,21.05,49200.0,17.7472,17.7641,17.722,17.722,49200.0
2007-02-23 15:00:00,21.05,21.13,20.99,21.12,75100.0,17.722,17.7893,17.6715,17.7809,75100.0
2007-02-23 15:30:00,21.12,21.12,20.97,21.01,155700.0,17.7809,17.7809,17.6546,17.6883,155700.0
2007-02-26 09:30:00,21.21,21.47,21.18,21.36,146100.0,17.8567,18.0756,17.8314,17.983,146100.0
2007-02-26 10:00:00,21.37,21.37,21.1,21.11,82900.0,17.9914,17.9914,17.7641,17.7725,82900.0
2007-02-26 10:30:00,21.11,21.28,21.09,21.23,77800.0,17.7725,17.9156,17.7556,17.8735,77800.0
2007-02-26 11:00:00,21.24,21.28,21.16,21.18,52600.0,17.8819,17.9156,17.8146,17.8314,52600.0
2007-02-26 11:30:00,21.17,21.19,21.11,21.11,62200.0,17.823,17.8398,17.7725,17.7725,62200.0
2007-02-26 12:00:00,21.12,21.14,21.06,21.06,45000.0,17.7809,17.7977,17.7304,17.7304,45000.0
2007-02-26 12:30:00,21.06,21.07,20.94,20.99,77200.0,17.7304,17.7388,17.6294,17.6715,77200.0
2007-02-26 13:00:00,20.99,21.12,20.99,21.12,45000.0,17.6715,17.7809,17.6715,17.7809,45000.0
2007-02-26 13:30:00,21.12,21.17,21.09,21.17,39500.0,17.7809,17.823,17.7556,17.823,39500.0
2007-02-26 14:00:00,21.17,21.17,21.13,21.16,39300.0,17.823,17.823,17.7893,17.8146,39300.0
2007-02-26 14:30:00,21.16,21.44,21.15,21.36,307600.0,17.8146,18.0503,17.8062,17.983,307600.0
2007-02-26 15:00:00,21.37,21.37,21.25,21.3,118600.0,17.9914,17.9914,17.8904,17.9324,118600.0
2007-02-26 15:30:00,21.31,21.37,21.28,21.35,225100.0,17.9409,17.9914,17.9156,17.9745,225100.0
2007-02-27 09:30:00,21.0,21.0,20.64,20.77,151700.0,17.6799,17.6799,17.3768,17.4862,151700.0
2007-02-27 10:00:00,20.75,20.89,20.72,20.81,108700.0,17.4694,17.5873,17.4441,17.5199,108700.0
2007-02-27 10:30:00,20.86,20.87,20.66,20.72,163100.0,17.562,17.5704,17.3936,17.4441,163100.0
2007-02-27 11:00:00,20.72,20.82,20.62,20.81,63000.0,17.4441,17.5283,17.36,17.5199,63000.0
2007-02-27 11:30:00,20.82,20.88,20.81,20.81,32900.0,17.5283,17.5789,17.5199,17.5199,32900.0
2007-02-27 12:00:00,20.81,20.83,20.73,20.78,27600.0,17.5199,17.5368,17.4526,17.4947,27600.0
2007-02-27 12:30:00,20.78,20.9,20.78,20.82,46000.0,17.4947,17.5957,17.4947,17.5283,46000.0
2007-02-27 13:00:00,20.83,20.85,20.8,20.8,31800.0,17.5368,17.5536,17.5115,17.5115,31800.0
2007-02-27 13:30:00,20.8,20.8,20.68,20.8,68000.0,17.5115,17.5115,17.4105,17.5115,68000.0
2007-02-27 14:00:00,20.8,20.8,20.48,20.58,130500.0,17.5115,17.5115,17.2421,17.3263,130500.0
2007-02-27 14:30:00,20.48,20.57,20.06,20.28,312700.0,17.2421,17.3179,16.8885,17.0737,312700.0
2007-02-27 15:00:00,20.28,20.68,20.02,20.57,215600.0,17.0737,17.4105,16.8548,17.3179,215600.0
2007-02-27 15:30:00,20.57,20.65,20.53,20.55,112000.0,17.3179,17.3852,17.2842,17.301,112000.0
2007-02-28 09:30:00,20.72,20.8,20.41,20.47,145200.0,17.4441,17.5115,17.1832,17.2337,145200.0
2007-02-28 10:00:00,20.54,20.67,20.48,20.6,100400.0,17.2926,17.4021,17.2421,17.3431,100400.0
2007-02-28 10:30:00,20.61,20.77,20.52,20.71,81400.0,17.3515,17.4862,17.2758,17.4357,81400.0
2007-02-28 11:00:00,20.7,20.77,20.65,20.65,57900.0,17.4273,17.4862,17.3852,17.3852,57900.0
2007-02-28 11:30:00,20.69,20.7,20.61,20.66,91700.0,17.4189,17.4273,17.3515,17.3936,91700.0
2007-02-28 12:00:00,20.67,20.67,20.59,20.67,61500.0,17.4021,17.4021,17.3347,17.4021,61500.0
2007-02-28 12:30:00,20.67,20.7,20.6,20.63,46700.0,17.4021,17.4273,17.3431,17.3684,46700.0
2007-02-28 13:00:00,20.64,20.68,20.61,20.68,50800.0,17.3768,17.4105,17.3515,17.4105,50800.0
2007-02-28 13:30:00,20.68,20.68,20.6,20.65,60400.0,17.4105,17.4105,17.3431,17.3852,60400.0
2007-02-28 14:00:00,20.63,20.73,20.63,20.72,79000.0,17.3684,17.4526,17.3684,17.4441,79000.0
2007-02-28 14:30:00,20.72,20.74,20.66,20.7,65500.0,17.4441,17.461,17.3936,17.4273,65500.0
2007-02-28 15:00:00,20.7,20.76,20.69,20.72,62100.0,17.4273,17.4778,17.4189,17.4441,62100.0
2007-02-28 15:30:00,20.72,20.73,20.63,20.65,140100.0,17.4441,17.4526,17.3684,17.3852,140100.0
2007-03-01 09:30:00,20.44,20.45,20.05,20.21,176100.0,17.2084,17.2168,16.8801,17.0148,176100.0
2007-03-01 10:00:00,20.22,20.43,20.13,20.33,122900.0,17.0232,17.2,16.9474,17.1158,122900.0
2007-03-01 10:30:00,20.3,20.43,20.25,20.35,112600.0,17.0905,17.2,17.0485,17.1326,112600.0
2007-03-01 11:00:00,20.41,20.42,20.3,20.36,85000.0,17.1832,17.1916,17.0905,17.1411,85000.0
2007-03-01 11:30:00,20.36,20.4,20.31,20.33,64800.0,17.1411,17.1747,17.099,17.1158,64800.0
2007-03-01 12:00:00,20.34,20.36,20.24,20.28,68800.0,17.1242,17.1411,17.04,17.0737,68800.0
2007-03-01 12:30:00,20.28,20.37,20.23,20.34,76600.0,17.0737,17.1495,17.0316,17.1242,76600.0
2007-03-01 13:00:00,20.35,20.37,20.3,20.33,80100.0,17.1326,17.1495,17.0905,17.1158,80100.0
2007-03-01 13:30:00,20.33,20.35,20.26,20.28,89000.0,17.1158,17.1326,17.0569,17.0737,89000.0
2007-03-01 14:00:00,20.28,20.3,20.21,20.21,112800.0,17.0737,17.0905,17.0148,17.0148,112800.0
2007-03-01 14:30:00,20.21,20.29,20.19,20.28,102300.0,17.0148,17.0821,16.9979,17.0737,102300.0
2007-03-01 15:00:00,20.29,20.41,20.28,20.36,84600.0,17.0821,17.1832,17.0737,17.1411,84600.0
2007-03-01 15:30:00,20.37,20.37,20.28,20.35,144700.0,17.1495,17.1495,17.0737,17.1326,144700.0
2007-03-02 09:30:00,20.31,20.39,20.2,20.28,94200.0,17.099,17.1663,17.0064,17.0737,94200.0
2007-03-02 10:00:00,20.25,20.55,20.25,20.39,149600.0,17.0485,17.301,17.0485,17.1663,149600.0
2007-03-02 10:30:00,20.39,20.44,20.33,20.37,56600.0,17.1663,17.2084,17.1158,17.1495,56600.0
2007-03-02 11:00:00,20.38,20.39,20.33,20.37,61300.0,17.1579,17.1663,17.1158,17.1495,61300.0
2007-03-02 11:30:00,20.37,20.43,20.36,20.42,45800.0,17.1495,17.2,17.1411,17.1916,45800.0
2007-03-02 12:00:00,20.43,20.46,20.32,20.32,108700.0,17.2,17.2253,17.1074,17.1074,108700.0
2007-03-02 12:30:00,20.32,20.36,20.31,20.34,55300.0,17.1074,17.1411,17.099,17.1242,55300.0
2007-03-02 13:00:00,20.33,20.35,20.25,20.25,86000.0,17.1158,17.1326,17.0485,17.0485,86000.0
2007-03-02 13:30:00,20.26,20.37,20.24,20.31,80400.0,17.0569,17.1495,17.04,17.099,80400.0
2007-03-02 14:00:00,20.32,20.35,20.25,20.35,88800.0,17.1074,17.1326,17.0485,17.1326,88800.0
2007-03-02 14:30:00,20.35,20.38,20.28,20.28,99300.0,17.1326,17.1579,17.0737,17.0737,99300.0
2007-03-02 15:00:00,20.28,20.36,20.28,20.29,94300.0,17.0737,17.1411,17.0737,17.0821,94300.0
2007-03-02 15:30:00,20.28,20.3,20.1,20.1,180800.0,17.0737,17.0905,16.9222,16.9222,180800.0
2007-03-05 09:30:00,20.05,20.22,19.9,20.01,154700.0,16.8801,17.0232,16.7538,16.8464,154700.0
2007-03-05 10:00:00,20.04,20.18,19.91,19.92,128700.0,16.8717,16.9895,16.7622,16.7706,128700.0
2007-03-05 10:30:00,19.92,20.03,19.89,19.93,115800.0,16.7706,16.8632,16.7454,16.779,115800.0
2007-03-05 11:00:00,19.91,20.01,19.91,19.98,107100.0,16.7622,16.8464,16.7622,16.8211,107100.0
2007-03-05 11:30:00,19.99,20.01,19.9,19.93,48700.0,16.8296,16.8464,16.7538,16.779,48700.0
2007-03-05 12:00:00,19.93,19.94,19.87,19.9,51400.0,16.779,16.7875,16.7285,16.7538,51400.0
2007-03-05 12:30:00,19.91,19.96,19.89,19.91,125400.0,16.7622,16.8043,16.7454,16.7622,125400.0
2007-03-05 13:00:00,19.92,19.92,19.88,19.91,96600.0,16.7706,16.7706,16.737,16.7622,96600.0
2007-03-05 13:30:00,19.92,19.96,19.9,19.95,48100.0,16.7706,16.8043,16.7538,16.7959,48100.0
2007-03-05 14:00:00,19.95,19.98,19.92,19.94,92500.0,16.7959,16.8211,16.7706,16.7875,92500.0
2007-03-05 14:30:00,19.95,20.01,19.93,19.99,87200.0,16.7959,16.8464,16.779,16.8296,87200.0
2007-03-05 15:00:00,19.99,20.03,19.95,19.99,147700.0,16.8296,16.8632,16.7959,16.8296,147700.0
2007-03-05 15:30:00,20.0,20.01,19.93,19.98,276300.0,16.838,16.8464,16.779,16.8211,276300.0
2007-03-06 09:30:00,20.06,20.14,19.87,19.96,145800.0,16.8885,16.9558,16.7285,16.8043,145800.0
2007-03-06 10:00:00,19.96,20.14,19.94,20.12,134800.0,16.8043,16.9558,16.7875,16.939,134800.0
2007-03-06 10:30:00,20.14,20.16,20.06,20.07,99300.0,16.9558,16.9727,16.8885,16.8969,99300.0
2007-03-06 11:00:00,20.06,20.07,19.98,20.01,121800.0,16.8885,16.8969,16.8211,16.8464,121800.0
2007-03-06 11:30:00,20.01,20.02,19.95,20.0,243000.0,16.8464,16.8548,16.7959,16.838,243000.0
2007-03-06 12:00:00,20.01,20.03,19.99,20.02,99100.0,16.8464,16.8632,16.8296,16.8548,99100.0
2007-03-06 12:30:00,20.03,20.05,19.99,19.99,74200.0,16.8632,16.8801,16.8296,16.8296,74200.0
2007-03-06 13:00:00,19.99,20.04,19.95,20.02,193200.0,16.8296,16.8717,16.7959,16.8548,193200.0
2007-03-06 13:30:00,20.03,20.05,20.01,20.04,67100.0,16.8632,16.8801,16.8464,16.8717,67100.0
2007-03-06 14:00:00,20.04,20.08,20.01,20.08,85700.0,16.8717,16.9053,16.8464,16.9053,85700.0
2007-03-06 14:30:00,20.08,20.17,20.08,20.14,63800.0,16.9053,16.9811,16.9053,16.9558,63800.0
2007-03-06 15:00:00,20.14,20.21,20.13,20.18,110700.0,16.9558,17.0148,16.9474,16.9895,110700.0
2007-03-06 15:30:00,20.18,20.19,20.01,20.07,160200.0,16.9895,16.9979,16.8464,16.8969,160200.0
2007-03-07 09:30:00,20.05,20.25,19.95,19.97,94800.0,16.8801,17.0485,16.7959,16.8127,94800.0
2007-03-07 10:00:00,20.0,20.03,19.94,20.02,51800.0,16.838,16.8632,16.7875,16.8548,51800.0
2007-03-07 10:30:00,20.02,20.04,19.99,20.02,43300.0,16.8548,16.8717,16.8296,16.8548,43300.0
2007-03-07 11:00:00,20.04,20.04,19.84,19.87,83600.0,16.8717,16.8717,16.7033,16.7285,83600.0
2007-03-07 11:30:00,19.86,19.95,19.82,19.9,96900.0,16.7201,16.7959,16.6864,16.7538,96900.0
2007-03-07 12:00:00,19.89,19.91,19.85,19.86,30600.0,16.7454,16.7622,16.7117,16.7201,30600.0
2007-03-07 12:30:00,19.87,19.94,19.86,19.93,45300.0,16.7285,16.7875,16.7201,16.779,45300.0
2007-03-07 13:00:00,19.93,19.97,19.92,19.96,36500.0,16.779,16.8127,16.7706,16.8043,36500.0
2007-03-07 13:30:00,19.97,19.97,19.87,19.87,41200.0,16.8127,16.8127,16.7285,16.7285,41200.0
2007-03-07 14:00:00,19.88,19.92,19.84,19.89,39800.0,16.737,16.7706,16.7033,16.7454,39800.0
2007-03-07 14:30:00,19.9,19.92,19.88,19.88,43800.0,16.7538,16.7706,16.737,16.737,43800.0
2007-03-07 15:00:00,19.89,19.89,19.8,19.82,74100.0,16.7454,16.7454,16.6696,16.6864,74100.0
2007-03-07 15:30:00,19.84,19.84,19.76,19.79,117600.0,16.7033,16.7033,16.6359,16.6612,117600.0
2007-03-08 09:30:00,19.95,20.19,19.93,20.15,82800.0,16.7959,16.9979,16.779,16.9643,82800.0
2007-03-08 10:00:00,20.14,20.25,20.13,20.25,90100.0,16.9558,17.0485,16.9474,17.0485,90100.0
2007-03-08 10:30:00,20.26,20.31,20.18,20.2,115500.0,17.0569,17.099,16.9895,17.0064,115500.0
2007-03-08 11:00:00,20.2,20.23,20.06,20.1,68200.0,17.0064,17.0316,16.8885,16.9222,68200.0
2007-03-08 11:30:00,20.11,20.19,20.11,20.18,52000.0,16.9306,16.9979,16.9306,16.9895,52000.0
2007-03-08 12:00:00,20.19,20.2,20.09,20.13,41600.0,16.9979,17.0064,16.9138,16.9474,41600.0
2007-03-08 12:30:00,20.14,20.14,20.02,20.07,73400.0,16.9558,16.9558,16.8548,16.8969,73400.0
2007-03-08 13:00:00,20.07,20.09,20.04,20.08,37600.0,16.8969,16.9138,16.8717,16.9053,37600.0
2007-03-08 13:30:00,20.08,20.12,20.04,20.06,84100.0,16.9053,16.939,16.8717,16.8885,84100.0
2007-03-08 14:00:00,20.07,20.09,19.99,20.08,66800.0,16.8969,16.9138,16.8296,16.9053,66800.0
2007-03-08 14:30:00,20.08,20.12,20.06,20.1,139600.0,16.9053,16.939,16.8885,16.9222,139600.0
2007-03-08 15:00:00,20.1,20.16,20.1,20.16,111700.0,16.9222,16.9727,16.9222,16.9727,111700.0
2007-03-08 15:30:00,20.16,20.18,20.03,20.08,146500.0,16.9727,16.9895,16.8632,16.9053,146500.0
2007-03-09 09:30:00,20.21,20.25,20.04,20.07,107600.0,17.0148,17.0485,16.8717,16.8969,107600.0
2007-03-09 10:00:00,20.09,20.13,19.93,19.98,84100.0,16.9138,16.9474,16.779,16.8211,84100.0
2007-03-09 10:30:00,19.96,20.1,19.96,20.03,65900.0,16.8043,16.9222,16.8043,16.8632,65900.0
2007-03-09 11:00:00,20.03,20.03,19.95,19.97,40200.0,16.8632,16.8632,16.7959,16.8127,40200.0
2007-03-09 11:30:00,19.96,20.09,19.96,20.06,31800.0,16.8043,16.9138,16.8043,16.8885,31800.0
2007-03-09 12:00:00,20.07,20.07,20.05,20.07,23700.0,16.8969,16.8969,16.8801,16.8969,23700.0
2007-03-09 12:30:00,20.07,20.07,20.0,20.01,51500.0,16.8969,16.8969,16.838,16.8464,51500.0
2007-03-09 13:00:00,20.01,20.05,19.99,20.03,44900.0,16.8464,16.8801,16.8296,16.8632,44900.0
2007-03-09 13:30:00,20.03,20.04,19.98,20.0,36300.0,16.8632,16.8717,16.8211,16.838,36300.0
2007-03-09 14:00:00,19.97,19.98,19.85,19.9,69200.0,16.8127,16.8211,16.7117,16.7538,69200.0
2007-03-09 14:30:00,19.89,19.97,19.86,19.91,47700.0,16.7454,16.8127,16.7201,16.7622,47700.0
2007-03-09 15:00:00,19.91,19.98,19.89,19.9,45500.0,16.7622,16.8211,16.7454,16.7538,45500.0
2007-03-09 15:30:00,19.91,20.0,19.9,20.0,111000.0,16.7622,16.838,16.7538,16.838,111000.0
2007-03-12 09:30:00,19.98,20.0,19.84,19.89,46100.0,16.8211,16.838,16.7033,16.7454,46100.0
2007-03-12 10:00:00,19.87,19.88,19.8,19.81,17900.0,16.7285,16.737,16.6696,16.678,17900.0
2007-03-12 10:30:00,19.79,19.8,19.75,19.76,28800.0,16.6612,16.6696,16.6275,16.6359,28800.0
2007-03-12 11:00:00,19.76,19.8,19.69,19.69,46200.0,16.6359,16.6696,16.577,16.577,46200.0
2007-03-12 11:30:00,19.71,19.72,19.65,19.66,49500.0,16.5938,16.6022,16.5433,16.5517,49500.0
2007-03-12 12:00:00,19.65,19.78,19.65,19.74,107400.0,16.5433,16.6528,16.5433,16.6191,107400.0
2007-03-12 12:30:00,19.75,19.75,19.66,19.69,71800.0,16.6275,16.6275,16.5517,16.577,71800.0
2007-03-12 13:00:00,19.69,19.71,19.68,19.7,51400.0,16.577,16.5938,16.5686,16.5854,51400.0
2007-03-12 13:30:00,19.71,19.72,19.62,19.63,72400.0,16.5938,16.6022,16.5181,16.5265,72400.0
2007-03-12 14:00:00,19.63,19.72,19.61,19.72,49100.0,16.5265,16.6022,16.5096,16.6022,49100.0
2007-03-12 14:30:00,19.73,19.77,19.71,19.76,112900.0,16.6107,16.6443,16.5938,16.6359,112900.0
2007-03-12 15:00:00,19.75,19.77,19.69,19.77,158200.0,16.6275,16.6443,16.577,16.6443,158200.0
2007-03-12 15:30:00,19.76,19.82,19.75,19.8,114700.0,16.6359,16.6864,16.6275,16.6696,114700.0
2007-03-13 09:30:00,19.72,19.72,19.53,19.57,116200.0,16.6022,16.6022,16.4423,16.476,116200.0
2007-03-13 10:00:00,19.57,19.63,19.5,19.6,184600.0,16.476,16.5265,16.417,16.5012,184600.0
2007-03-13 10:30:00,19.59,19.63,19.58,19.62,72500.0,16.4928,16.5265,16.4844,16.5181,72500.0
2007-03-13 11:00:00,19.62,19.67,19.6,19.6,74600.0,16.5181,16.5602,16.5012,16.5012,74600.0
2007-03-13 11:30:00,19.6,19.63,19.52,19.57,96600.0,16.5012,16.5265,16.4339,16.476,96600.0
2007-03-13 12:00:00,19.56,19.56,19.42,19.42,82500.0,16.4675,16.4675,16.3497,16.3497,82500.0
2007-03-13 12:30:00,19.42,19.56,19.39,19.48,180600.0,16.3497,16.4675,16.3244,16.4002,180600.0
2007-03-13 13:00:00,19.5,19.55,19.49,19.54,59300.0,16.417,16.4591,16.4086,16.4507,59300.0
2007-03-13 13:30:00,19.54,19.54,19.46,19.53,72700.0,16.4507,16.4507,16.3834,16.4423,72700.0
2007-03-13 14:00:00,19.52,19.53,19.44,19.47,124300.0,16.4339,16.4423,16.3665,16.3918,124300.0
2007-03-13 14:30:00,19.47,19.53,19.46,19.46,72900.0,16.3918,16.4423,16.3834,16.3834,72900.0
2007-03-13 15:00:00,19.47,19.49,19.37,19.38,127900.0,16.3918,16.4086,16.3076,16.316,127900.0
2007-03-13 15:30:00,19.38,19.43,19.34,19.39,203400.0,16.316,16.3581,16.2823,16.3244,203400.0
2007-03-14 09:30:00,19.41,19.61,19.29,19.38,165800.0,16.3413,16.5096,16.2402,16.316,165800.0
2007-03-14 10:00:00,19.37,19.41,19.22,19.39,137600.0,16.3076,16.3413,16.1813,16.3244,137600.0
2007-03-14 10:30:00,19.39,19.5,19.37,19.49,73500.0,16.3244,16.417,16.3076,16.4086,73500.0
2007-03-14 11:00:00,19.5,19.54,19.45,19.5,66400.0,16.417,16.4507,16.3749,16.417,66400.0
2007-03-14 11:30:00,19.5,19.54,19.45,19.53,110600.0,16.417,16.4507,16.3749,16.4423,110600.0
2007-03-14 12:00:00,19.54,19.55,19.35,19.47,217500.0,16.4507,16.4591,16.2907,16.3918,217500.0
2007-03-14 12:30:00,19.46,19.53,19.45,19.49,160900.0,16.3834,16.4423,16.3749,16.4086,160900.0
2007-03-14 13:00:00,19.49,19.62,19.49,19.58,132100.0,16.4086,16.5181,16.4086,16.4844,132100.0
2007-03-14 13:30:00,19.59,19.61,19.53,19.56,44000.0,16.4928,16.5096,16.4423,16.4675,44000.0
2007-03-14 14:00:00,19.56,19.63,19.54,19.6,46300.0,16.4675,16.5265,16.4507,16.5012,46300.0
2007-03-14 14:30:00,19.61,19.65,19.54,19.56,179900.0,16.5096,16.5433,16.4507,16.4675,179900.0
2007-03-14 15:00:00,19.56,19.67,19.56,19.61,74900.0,16.4675,16.5602,16.4675,16.5096,74900.0
2007-03-14 15:30:00,19.6,19.66,19.55,19.66,132300.0,16.5012,16.5517,16.4591,16.5517,132300.0
2007-03-15 09:30:00,19.65,19.7,19.59,19.62,292100.0,16.5433,16.5854,16.4928,16.5181,292100.0
2007-03-15 10:00:00,19.63,19.85,19.63,19.85,96300.0,16.5265,16.7117,16.5265,16.7117,96300.0
2007-03-15 10:30:00,19.85,19.91,19.82,19.9,60000.0,16.7117,16.7622,16.6864,16.7538,60000.0
2007-03-15 11:00:00,19.9,19.93,19.89,19.9,33900.0,16.7538,16.779,16.7454,16.7538,33900.0
2007-03-15 11:30:00,19.9,19.95,19.88,19.92,47200.0,16.7538,16.7959,16.737,16.7706,47200.0
2007-03-15 12:00:00,19.91,19.93,19.87,19.92,33200.0,16.7622,16.779,16.7285,16.7706,33200.0
2007-03-15 12:30:00,19.93,19.97,19.91,19.97,37500.0,16.779,16.8127,16.7622,16.8127,37500.0
2007-03-15 13:00:00,19.97,19.97,19.85,19.86,67600.0,16.8127,16.8127,16.7117,16.7201,67600.0
2007-03-15 13:30:00,19.85,19.92,19.8,19.92,45800.0,16.7117,16.7706,16.6696,16.7706,45800.0
2007-03-15 14:00:00,19.92,19.93,19.85,19.87,35100.0,16.7706,16.779,16.7117,16.7285,35100.0
2007-03-15 14:30:00,19.87,19.98,19.87,19.95,59000.0,16.7285,16.8211,16.7285,16.7959,59000.0
2007-03-15 15:00:00,19.95,19.96,19.9,19.91,44000.0,16.7959,16.8043,16.7538,16.7622,44000.0
2007-03-15 15:30:00,19.9,19.97,19.88,19.95,141600.0,16.7538,16.8127,16.737,16.7959,141600.0
2007-03-16 09:30:00,19.92,19.94,19.8,19.89,82000.0,16.7706,16.7875,16.6696,16.7454,82000.0
2007-03-16 10:00:00,19.9,19.94,19.88,19.9,73400.0,16.7538,16.7875,16.737,16.7538,73400.0
2007-03-16 10:30:00,19.9,19.91,19.83,19.84,59300.0,16.7538,16.7622,16.6949,16.7033,59300.0
2007-03-16 11:00:00,19.84,19.88,19.79,19.8,104900.0,16.7033,16.737,16.6612,16.6696,104900.0
2007-03-16 11:30:00,19.8,19.81,19.71,19.72,89700.0,16.6696,16.678,16.5938,16.6022,89700.0
2007-03-16 12:00:00,19.73,19.75,19.7,19.7,57900.0,16.6107,16.6275,16.5854,16.5854,57900.0
2007-03-16 12:30:00,19.71,19.75,19.69,19.75,99000.0,16.5938,16.6275,16.577,16.6275,99000.0
2007-03-16 13:00:00,19.75,19.78,19.73,19.77,67800.0,16.6275,16.6528,16.6107,16.6443,67800.0
2007-03-16 13:30:00,19.76,19.8,19.65,19.71,114600.0,16.6359,16.6696,16.5433,16.5938,114600.0
2007-03-16 14:00:00,19.71,19.72,19.55,19.57,73400.0,16.5938,16.6022,16.4591,16.476,73400.0
2007-03-16 14:30:00,19.57,19.57,19.5,19.52,60900.0,16.476,16.476,16.417,16.4339,60900.0
2007-03-16 15:00:00,19.51,19.53,19.47,19.51,98900.0,16.4254,16.4423,16.3918,16.4254,98900.0
2007-03-16 15:30:00,19.5,19.58,19.49,19.54,153900.0,16.417,16.4844,16.4086,16.4507,153900.0
2007-03-19 09:30:00,19.73,19.81,19.64,19.66,41800.0,16.6107,16.678,16.5349,16.5517,41800.0
2007-03-19 10:00:00,19.67,19.72,19.64,19.66,164600.0,16.5602,16.6022,16.5349,16.5517,164600.0
2007-03-19 10:30:00,19.66,19.84,19.65,19.84,94100.0,16.5517,16.7033,16.5433,16.7033,94100.0
2007-03-19 11:00:00,19.84,19.87,19.82,19.86,47200.0,16.7033,16.7285,16.6864,16.7201,47200.0
2007-03-19 11:30:00,19.85,19.91,19.84,19.9,32000.0,16.7117,16.7622,16.7033,16.7538,32000.0
2007-03-19 12:00:00,19.89,19.93,19.89,19.91,34000.0,16.7454,16.779,16.7454,16.7622,34000.0
2007-03-19 12:30:00,19.91,19.93,19.91,19.93,34500.0,16.7622,16.779,16.7622,16.779,34500.0
2007-03-19 13:00:00,19.93,19.98,19.91,19.95,74900.0,16.779,16.8211,16.7622,16.7959,74900.0
2007-03-19 13:30:00,19.95,20.1,19.95,20.04,85000.0,16.7959,16.9222,16.7959,16.8717,85000.0
2007-03-19 14:00:00,20.03,20.04,19.97,19.98,36500.0,16.8632,16.8717,16.8127,16.8211,36500.0
2007-03-19 14:30:00,19.98,20.03,19.96,20.01,49700.0,16.8211,16.8632,16.8043,16.8464,49700.0
2007-03-19 15:00:00,20.02,20.02,19.98,19.98,44900.0,16.8548,16.8548,16.8211,16.8211,44900.0
2007-03-19 15:30:00,19.99,19.99,19.94,19.97,96600.0,16.8296,16.8296,16.7875,16.8127,96600.0
2007-03-20 09:30:00,19.94,20.05,19.88,20.02,104800.0,16.7875,16.8801,16.737,16.8548,104800.0
2007-03-20 10:00:00,20.02,20.24,19.95,20.23,166700.0,16.8548,17.04,16.7959,17.0316,166700.0
2007-03-20 10:30:00,20.23,20.3,20.18,20.29,79200.0,17.0316,17.0905,16.9895,17.0821,79200.0
2007-03-20 11:00:00,20.3,20.34,20.27,20.33,54200.0,17.0905,17.1242,17.0653,17.1158,54200.0
2007-03-20 11:30:00,20.33,20.35,20.31,20.33,38000.0,17.1158,17.1326,17.099,17.1158,38000.0
2007-03-20 12:00:00,20.33,20.39,20.33,20.37,43200.0,17.1158,17.1663,17.1158,17.1495,43200.0
2007-03-20 12:30:00,20.37,20.39,20.35,20.35,68300.0,17.1495,17.1663,17.1326,17.1326,68300.0
2007-03-20 13:00:00,20.35,20.36,20.32,20.33,56500.0,17.1326,17.1411,17.1074,17.1158,56500.0
2007-03-20 13:30:00,20.32,20.34,20.26,20.32,62100.0,17.1074,17.1242,17.0569,17.1074,62100.0
2007-03-20 14:00:00,20.32,20.4,20.3,20.38,96200.0,17.1074,17.1747,17.0905,17.1579,96200.0
2007-03-20 14:30:00,20.38,20.38,20.29,20.31,58600.0,17.1579,17.1579,17.0821,17.099,58600.0
2007-03-20 15:00:00,20.31,20.36,20.22,20.24,108400.0,17.099,17.1411,17.0232,17.04,108400.0
2007-03-20 15:30:00,20.25,20.4,20.25,20.36,194300.0,17.0485,17.1747,17.0485,17.1411,194300.0
2007-03-21 09:30:00,20.33,20.33,20.02,20.15,144700.0,17.1158,17.1158,16.8548,16.9643,144700.0
2007-03-21 10:00:00,20.17,20.3,20.16,20.29,64700.0,16.9811,17.0905,16.9727,17.0821,64700.0
2007-03-21 10:30:00,20.29,20.38,20.26,20.36,92300.0,17.0821,17.1579,17.0569,17.1411,92300.0
2007-03-21 11:00:00,20.36,20.36,20.3,20.3,35400.0,17.1411,17.1411,17.0905,17.0905,35400.0
2007-03-21 11:30:00,20.3,20.36,20.3,20.32,30400.0,17.0905,17.1411,17.0905,17.1074,30400.0
2007-03-21 12:00:00,20.33,20.33,20.27,20.27,18300.0,17.1158,17.1158,17.0653,17.0653,18300.0
2007-03-21 12:30:00,20.27,20.27,20.22,20.22,24100.0,17.0653,17.0653,17.0232,17.0232,24100.0
2007-03-21 13:00:00,20.22,20.26,20.22,20.24,24100.0,17.0232,17.0569,17.0232,17.04,24100.0
2007-03-21 13:30:00,20.24,20.25,20.23,20.23,28300.0,17.04,17.0485,17.0316,17.0316,28300.0
2007-03-21 14:00:00,20.24,20.4,20.22,20.37,70200.0,17.04,17.1747,17.0232,17.1495,70200.0
2007-03-21 14:30:00,20.39,20.52,20.38,20.47,88800.0,17.1663,17.2758,17.1579,17.2337,88800.0
2007-03-21 15:00:00,20.49,20.55,20.35,20.35,78000.0,17.2505,17.301,17.1326,17.1326,78000.0
2007-03-21 15:30:00,20.37,20.4,20.3,20.4,138800.0,17.1495,17.1747,17.0905,17.1747,138800.0
2007-03-22 09:30:00,20.48,20.55,20.35,20.4,120300.0,17.2421,17.301,17.1326,17.1747,120300.0
2007-03-22 10:00:00,20.41,20.5,20.4,20.47,132500.0,17.1832,17.2589,17.1747,17.2337,132500.0
2007-03-22 10:30:00,20.47,20.53,20.42,20.5,81900.0,17.2337,17.2842,17.1916,17.2589,81900.0
2007-03-22 11:00:00,20.49,20.57,20.45,20.57,60900.0,17.2505,17.3179,17.2168,17.3179,60900.0
2007-03-22 11:30:00,20.57,20.62,20.56,20.6,66100.0,17.3179,17.36,17.3094,17.3431,66100.0
2007-03-22 12:00:00,20.6,20.66,20.59,20.65,59100.0,17.3431,17.3936,17.3347,17.3852,59100.0
2007-03-22 12:30:00,20.65,20.67,20.59,20.65,114300.0,17.3852,17.4021,17.3347,17.3852,114300.0
2007-03-22 13:00:00,20.65,20.66,20.64,20.66,46600.0,17.3852,17.3936,17.3768,17.3936,46600.0
2007-03-22 13:30:00,20.65,20.68,20.63,20.67,75500.0,17.3852,17.4105,17.3684,17.4021,75500.0
2007-03-22 14:00:00,20.67,20.73,20.67,20.71,59200.0,17.4021,17.4526,17.4021,17.4357,59200.0
2007-03-22 14:30:00,20.71,20.73,20.69,20.73,87100.0,17.4357,17.4526,17.4189,17.4526,87100.0
2007-03-22 15:00:00,20.73,20.77,20.67,20.75,112200.0,17.4526,17.4862,17.4021,17.4694,112200.0
2007-03-22 15:30:00,20.75,20.79,20.71,20.74,271000.0,17.4694,17.5031,17.4357,17.461,271000.0
2007-03-23 09:30:00,20.72,20.72,20.54,20.55,58400.0,17.4441,17.4441,17.2926,17.301,58400.0
2007-03-23 10:00:00,20.55,20.59,20.49,20.55,87200.0,17.301,17.3347,17.2505,17.301,87200.0
2007-03-23 10:30:00,20.56,20.72,20.56,20.67,108300.0,17.3094,17.4441,17.3094,17.4021,108300.0
2007-03-23 11:00:00,20.67,20.69,20.59,20.62,96300.0,17.4021,17.4189,17.3347,17.36,96300.0
2007-03-23 11:30:00,20.63,20.65,20.55,20.56,96700.0,17.3684,17.3852,17.301,17.3094,96700.0
2007-03-23 12:00:00,20.55,20.6,20.54,20.6,44500.0,17.301,17.3431,17.2926,17.3431,44500.0
2007-03-23 12:30:00,20.6,20.6,20.57,20.57,30600.0,17.3431,17.3431,17.3179,17.3179,30600.0
2007-03-23 13:00:00,20.56,20.58,20.48,20.49,29600.0,17.3094,17.3263,17.2421,17.2505,29600.0
2007-03-23 13:30:00,20.5,20.57,20.49,20.56,44100.0,17.2589,17.3179,17.2505,17.3094,44100.0
2007-03-23 14:00:00,20.57,20.64,20.56,20.62,116600.0,17.3179,17.3768,17.3094,17.36,116600.0
2007-03-23 14:30:00,20.61,20.7,20.61,20.7,73800.0,17.3515,17.4273,17.3515,17.4273,73800.0
2007-03-23 15:00:00,20.69,20.7,20.64,20.65,68400.0,17.4189,17.4273,17.3768,17.3852,68400.0
2007-03-23 15:30:00,20.65,20.65,20.54,20.6,229800.0,17.3852,17.3852,17.2926,17.3431,229800.0
2007-03-26 09:30:00,20.56,20.63,20.49,20.58,66700.0,17.3094,17.3684,17.2505,17.3263,66700.0
2007-03-26 10:00:00,20.56,20.56,20.3,20.3,151900.0,17.3094,17.3094,17.0905,17.0905,151900.0
2007-03-26 10:30:00,20.29,20.43,20.29,20.39,57900.0,17.0821,17.2,17.0821,17.1663,57900.0
2007-03-26 11:00:00,20.39,20.42,20.35,20.37,59900.0,17.1663,17.1916,17.1326,17.1495,59900.0
2007-03-26 11:30:00,20.37,20.44,20.37,20.4,24500.0,17.1495,17.2084,17.1495,17.1747,24500.0
2007-03-26 12:00:00,20.41,20.42,20.4,20.41,19200.0,17.1832,17.1916,17.1747,17.1832,19200.0
2007-03-26 12:30:00,20.41,20.41,20.39,20.41,20800.0,17.1832,17.1832,17.1663,17.1832,20800.0
2007-03-26 13:00:00,20.4,20.43,20.4,20.43,30700.0,17.1747,17.2,17.1747,17.2,30700.0
2007-03-26 13:30:00,20.42,20.5,20.42,20.48,17900.0,17.1916,17.2589,17.1916,17.2421,17900.0
2007-03-26 14:00:00,20.49,20.58,20.49,20.57,27000.0,17.2505,17.3263,17.2505,17.3179,27000.0
2007-03-26 14:30:00,20.58,20.63,20.56,20.63,56000.0,17.3263,17.3684,17.3094,17.3684,56000.0
2007-03-26 15:00:00,20.63,20.68,20.62,20.67,104300.0,17.3684,17.4105,17.36,17.4021,104300.0
2007-03-26 15:30:00,20.67,20.78,20.66,20.78,95100.0,17.4021,17.4947,17.3936,17.4947,95100.0
2007-03-27 09:30:00,20.75,20.75,20.5,20.68,73400.0,17.4694,17.4694,17.2589,17.4105,73400.0
2007-03-27 10:00:00,20.67,20.74,20.6,20.6,119600.0,17.4021,17.461,17.3431,17.3431,119600.0
2007-03-27 10:30:00,20.61,20.66,20.59,20.62,40400.0,17.3515,17.3936,17.3347,17.36,40400.0
2007-03-27 11:00:00,20.64,20.73,20.63,20.71,58900.0,17.3768,17.4526,17.3684,17.4357,58900.0
2007-03-27 11:30:00,20.71,20.74,20.69,20.73,46400.0,17.4357,17.461,17.4189,17.4526,46400.0
2007-03-27 12:00:00,20.74,20.76,20.7,20.7,37100.0,17.461,17.4778,17.4273,17.4273,37100.0
2007-03-27 12:30:00,20.7,20.7,20.62,20.62,25900.0,17.4273,17.4273,17.36,17.36,25900.0
2007-03-27 13:00:00,20.62,20.63,20.59,20.59,19500.0,17.36,17.3684,17.3347,17.3347,19500.0
2007-03-27 13:30:00,20.6,20.63,20.58,20.62,29800.0,17.3431,17.3684,17.3263,17.36,29800.0
2007-03-27 14:00:00,20.62,20.63,20.56,20.59,80400.0,17.36,17.3684,17.3094,17.3347,80400.0
2007-03-27 14:30:00,20.59,20.62,20.58,20.6,64000.0,17.3347,17.36,17.3263,17.3431,64000.0
2007-03-27 15:00:00,20.59,20.63,20.58,20.59,60500.0,17.3347,17.3684,17.3263,17.3347,60500.0
2007-03-27 15:30:00,20.59,20.62,20.54,20.6,132600.0,17.3347,17.36,17.2926,17.3431,132600.0
2007-03-28 09:30:00,20.45,20.53,20.25,20.32,44400.0,17.2168,17.2842,17.0485,17.1074,44400.0
2007-03-28 10:00:00,20.32,20.43,20.28,20.42,145800.0,17.1074,17.2,17.0737,17.1916,145800.0
2007-03-28 10:30:00,20.42,20.46,20.38,20.42,134700.0,17.1916,17.2253,17.1579,17.1916,134700.0
2007-03-28 11:00:00,20.43,20.45,20.34,20.36,61700.0,17.2,17.2168,17.1242,17.1411,61700.0
2007-03-28 11:30:00,20.37,20.44,20.37,20.43,47000.0,17.1495,17.2084,17.1495,17.2,47000.0
2007-03-28 12:00:00,20.44,20.53,20.43,20.53,64800.0,17.2084,17.2842,17.2,17.2842,64800.0
2007-03-28 12:30:00,20.53,20.55,20.43,20.54,52000.0,17.2842,17.301,17.2,17.2926,52000.0
2007-03-28 13:00:00,20.54,20.6,20.54,20.58,28800.0,17.2926,17.3431,17.2926,17.3263,28800.0
2007-03-28 13:30:00,20.59,20.6,20.54,20.55,21800.0,17.3347,17.3431,17.2926,17.301,21800.0
2007-03-28 14:00:00,20.56,20.56,20.45,20.48,26800.0,17.3094,17.3094,17.2168,17.2421,26800.0
2007-03-28 14:30:00,20.48,20.54,20.48,20.52,36600.0,17.2421,17.2926,17.2421,17.2758,36600.0
2007-03-28 15:00:00,20.52,20.56,20.45,20.49,58700.0,17.2758,17.3094,17.2168,17.2505,58700.0
2007-03-28 15:30:00,20.48,20.52,20.44,20.47,73400.0,17.2421,17.2758,17.2084,17.2337,73400.0
2007-03-29 09:30:00,20.64,21.0,20.41,20.9,497000.0,17.3768,17.6799,17.1832,17.5957,497000.0
2007-03-29 10:00:00,20.9,20.94,20.63,20.83,246700.0,17.5957,17.6294,17.3684,17.5368,246700.0
2007-03-29 10:30:00,20.85,21.05,20.81,20.93,680700.0,17.5536,17.722,17.5199,17.6209,680700.0
2007-03-29 11:00:00,20.94,21.0,20.9,20.9,237100.0,17.6294,17.6799,17.5957,17.5957,237100.0
2007-03-29 11:30:00,20.9,20.9,20.71,20.74,150300.0,17.5957,17.5957,17.4357,17.461,150300.0
2007-03-29 12:00:00,20.72,20.75,20.64,20.65,58800.0,17.4441,17.4694,17.3768,17.3852,58800.0
2007-03-29 12:30:00,20.65,20.67,20.55,20.58,73400.0,17.3852,17.4021,17.301,17.3263,73400.0
2007-03-29 13:00:00,20.58,20.6,20.52,20.56,48800.0,17.3263,17.3431,17.2758,17.3094,48800.0
2007-03-29 13:30:00,20.55,20.56,20.38,20.4,81700.0,17.301,17.3094,17.1579,17.1747,81700.0
2007-03-29 14:00:00,20.39,20.42,20.36,20.38,106700.0,17.1663,17.1916,17.1411,17.1579,106700.0
2007-03-29 14:30:00,20.37,20.47,20.32,20.4,96900.0,17.1495,17.2337,17.1074,17.1747,96900.0
2007-03-29 15:00:00,20.4,20.44,20.37,20.42,117800.0,17.1747,17.2084,17.1495,17.1916,117800.0
2007-03-29 15:30:00,20.43,20.54,20.42,20.48,141500.0,17.2,17.2926,17.1916,17.2421,141500.0
2007-03-30 09:30:00,20.45,20.53,20.34,20.42,67900.0,17.2168,17.2842,17.1242,17.1916,67900.0
2007-03-30 10:00:00,20.42,20.44,20.24,20.24,93500.0,17.1916,17.2084,17.04,17.04,93500.0
2007-03-30 10:30:00,20.25,20.27,20.18,20.25,89000.0,17.0485,17.0653,16.9895,17.0485,89000.0
2007-03-30 11:00:00,20.25,20.45,20.25,20.27,84400.0,17.0485,17.2168,17.0485,17.0653,84400.0
2007-03-30 11:30:00,20.27,20.28,20.08,20.16,81600.0,17.0653,17.0737,16.9053,16.9727,81600.0
2007-03-30 12:00:00,20.16,20.19,20.05,20.1,104000.0,16.9727,16.9979,16.8801,16.9222,104000.0
2007-03-30 12:30:00,20.08,20.15,20.04,20.11,79100.0,16.9053,16.9643,16.8717,16.9306,79100.0
2007-03-30 13:00:00,20.1,20.13,20.09,20.12,45200.0,16.9222,16.9474,16.9138,16.939,45200.0
2007-03-30 13:30:00,20.12,20.14,20.07,20.1,74100.0,16.939,16.9558,16.8969,16.9222,74100.0
2007-03-30 14:00:00,20.1,20.13,20.06,20.1,80300.0,16.9222,16.9474,16.8885,16.9222,80300.0
2007-03-30 14:30:00,20.11,20.15,20.07,20.07,82000.0,16.9306,16.9643,16.8969,16.8969,82000.0
2007-03-30 15:00:00,20.07,20.09,19.99,20.0,111300.0,16.8969,16.9138,16.8296,16.838,111300.0
2007-03-30 15:30:00,19.99,20.13,19.98,20.07,305700.0,16.8296,16.9474,16.8211,16.8969,305700.0
2007-04-02 09:30:00,20.06,20.17,19.99,20.01,193900.0,16.8885,16.9811,16.8296,16.8464,193900.0
2007-04-02 10:00:00,20.01,20.01,19.86,19.94,107200.0,16.8464,16.8464,16.7201,16.7875,107200.0
2007-04-02 10:30:00,19.93,19.95,19.82,19.9,141700.0,16.779,16.7959,16.6864,16.7538,141700.0
2007-04-02 11:00:00,19.9,20.0,19.88,19.95,61600.0,16.7538,16.838,16.737,16.7959,61600.0
2007-04-02 11:30:00,19.95,20.04,19.94,20.02,59000.0,16.7959,16.8717,16.7875,16.8548,59000.0
2007-04-02 12:00:00,20.02,20.06,20.01,20.04,33300.0,16.8548,16.8885,16.8464,16.8717,33300.0
2007-04-02 12:30:00,20.04,20.1,20.02,20.04,48500.0,16.8717,16.9222,16.8548,16.8717,48500.0
2007-04-02 13:00:00,20.04,20.06,19.95,19.97,32700.0,16.8717,16.8885,16.7959,16.8127,32700.0
2007-04-02 13:30:00,19.97,19.97,19.9,19.9,39700.0,16.8127,16.8127,16.7538,16.7538,39700.0
2007-04-02 14:00:00,19.9,19.96,19.89,19.96,58300.0,16.7538,16.8043,16.7454,16.8043,58300.0
2007-04-02 14:30:00,19.97,20.04,19.97,20.03,56800.0,16.8127,16.8717,16.8127,16.8632,56800.0
2007-04-02 15:00:00,20.02,20.1,20.02,20.05,57700.0,16.8548,16.9222,16.8548,16.8801,57700.0
2007-04-02 15:30:00,20.06,20.09,19.98,20.09,218500.0,16.8885,16.9138,16.8211,16.9138,218500.0
2007-04-03 09:30:00,20.12,20.19,20.0,20.01,106200.0,16.939,16.9979,16.838,16.8464,106200.0
2007-04-03 10:00:00,20.02,20.26,20.02,20.14,91200.0,16.8548,17.0569,16.8548,16.9558,91200.0
2007-04-03 10:30:00,20.15,20.24,20.08,20.22,61100.0,16.9643,17.04,16.9053,17.0232,61100.0
2007-04-03 11:00:00,20.23,20.23,20.18,20.2,39300.0,17.0316,17.0316,16.9895,17.0064,39300.0
2007-04-03 11:30:00,20.19,20.23,20.19,20.2,40400.0,16.9979,17.0316,16.9979,17.0064,40400.0
2007-04-03 12:00:00,20.2,20.23,20.19,20.22,58300.0,17.0064,17.0316,16.9979,17.0232,58300.0
2007-04-03 12:30:00,20.21,20.23,20.19,20.21,74000.0,17.0148,17.0316,16.9979,17.0148,74000.0
2007-04-03 13:00:00,20.22,20.34,20.21,20.34,75300.0,17.0232,17.1242,17.0148,17.1242,75300.0
2007-04-03 13:30:00,20.35,20.38,20.31,20.37,67300.0,17.1326,17.1579,17.099,17.1495,67300.0
2007-04-03 14:00:00,20.37,20.39,20.23,20.25,61500.0,17.1495,17.1663,17.0316,17.0485,61500.0
2007-04-03 14:30:00,20.24,20.34,20.24,20.29,42500.0,17.04,17.1242,17.04,17.0821,42500.0
2007-04-03 15:00:00,20.3,20.3,20.2,20.22,65200.0,17.0905,17.0905,17.0064,17.0232,65200.0
2007-04-03 15:30:00,20.22,20.24,20.16,20.19,185500.0,17.0232,17.04,16.9727,16.9979,185500.0
2007-04-04 09:30:00,20.07,20.11,20.0,20.05,100700.0,16.8969,16.9306,16.838,16.8801,100700.0
2007-04-04 10:00:00,20.05,20.05,19.9,19.94,119200.0,16.8801,16.8801,16.7538,16.7875,119200.0
2007-04-04 10:30:00,19.95,19.95,19.87,19.91,98000.0,16.7959,16.7959,16.7285,16.7622,98000.0
2007-04-04 11:00:00,19.9,19.95,19.88,19.95,76500.0,16.7538,16.7959,16.737,16.7959,76500.0
2007-04-04 11:30:00,19.94,20.03,19.9,20.01,88000.0,16.7875,16.8632,16.7538,16.8464,88000.0
2007-04-04 12:00:00,20.01,20.02,19.97,19.99,62900.0,16.8464,16.8548,16.8127,16.8296,62900.0
2007-04-04 12:30:00,20.0,20.02,19.99,20.0,54400.0,16.838,16.8548,16.8296,16.838,54400.0
2007-04-04 13:00:00,20.0,20.0,19.94,19.96,36000.0,16.838,16.838,16.7875,16.8043,36000.0
2007-04-04 13:30:00,19.96,19.96,19.91,19.94,35600.0,16.8043,16.8043,16.7622,16.7875,35600.0
2007-04-04 14:00:00,19.95,20.0,19.89,19.98,82700.0,16.7959,16.838,16.7454,16.8211,82700.0
2007-04-04 14:30:00,19.98,19.98,19.92,19.94,37700.0,16.8211,16.8211,16.7706,16.7875,37700.0
2007-04-04 15:00:00,19.95,19.99,19.94,19.96,50200.0,16.7959,16.8296,16.7875,16.8043,50200.0
2007-04-04 15:30:00,19.95,19.97,19.9,19.95,148000.0,16.7959,16.8127,16.7538,16.7959,148000.0
2007-04-05 09:30:00,19.97,19.97,19.75,19.84,150300.0,16.8127,16.8127,16.6275,16.7033,150300.0
2007-04-05 10:00:00,19.84,19.9,19.83,19.88,97000.0,16.7033,16.7538,16.6949,16.737,97000.0
2007-04-05 10:30:00,19.89,19.89,19.75,19.76,99100.0,16.7454,16.7454,16.6275,16.6359,99100.0
2007-04-05 11:00:00,19.75,19.77,19.67,19.67,53700.0,16.6275,16.6443,16.5602,16.5602,53700.0
2007-04-05 11:30:00,19.66,19.67,19.64,19.64,57100.0,16.5517,16.5602,16.5349,16.5349,57100.0
2007-04-05 12:00:00,19.65,19.7,19.64,19.69,43500.0,16.5433,16.5854,16.5349,16.577,43500.0
2007-04-05 12:30:00,19.69,19.7,19.62,19.63,77100.0,16.577,16.5854,16.5181,16.5265,77100.0
2007-04-05 13:00:00,19.63,19.68,19.61,19.68,145500.0,16.5265,16.5686,16.5096,16.5686,145500.0
2007-04-05 13:30:00,19.68,19.68,19.65,19.65,37700.0,16.5686,16.5686,16.5433,16.5433,37700.0
2007-04-05 14:00:00,19.65,19.69,19.64,19.67,119500.0,16.5433,16.577,16.5349,16.5602,119500.0
2007-04-05 14:30:00,19.67,19.68,19.66,19.67,74300.0,16.5602,16.5686,16.5517,16.5602,74300.0
2007-04-05 15:00:00,19.67,19.7,19.66,19.68,80200.0,16.5602,16.5854,16.5517,16.5686,80200.0
2007-04-05 15:30:00,19.68,19.68,19.65,19.66,147400.0,16.5686,16.5686,16.5433,16.5517,147400.0
2007-04-09 09:30:00,19.64,19.72,19.45,19.67,186500.0,16.5349,16.6022,16.3749,16.5602,186500.0
2007-04-09 10:00:00,19.68,19.74,19.68,19.7,132600.0,16.5686,16.6191,16.5686,16.5854,132600.0
2007-04-09 10:30:00,19.71,19.71,19.63,19.66,42700.0,16.5938,16.5938,16.5265,16.5517,42700.0
2007-04-09 11:00:00,19.66,19.72,19.65,19.7,32400.0,16.5517,16.6022,16.5433,16.5854,32400.0
2007-04-09 11:30:00,19.7,19.93,19.68,19.85,157500.0,16.5854,16.779,16.5686,16.7117,157500.0
2007-04-09 12:00:00,19.85,19.89,19.77,19.77,55300.0,16.7117,16.7454,16.6443,16.6443,55300.0
2007-04-09 12:30:00,19.77,19.81,19.77,19.77,39100.0,16.6443,16.678,16.6443,16.6443,39100.0
2007-04-09 13:00:00,19.76,19.77,19.73,19.75,45000.0,16.6359,16.6443,16.6107,16.6275,45000.0
2007-04-09 13:30:00,19.75,19.83,19.74,19.75,69600.0,16.6275,16.6949,16.6191,16.6275,69600.0
2007-04-09 14:00:00,19.76,19.76,19.68,19.7,67900.0,16.6359,16.6359,16.5686,16.5854,67900.0
2007-04-09 14:30:00,19.71,19.72,19.68,19.68,63700.0,16.5938,16.6022,16.5686,16.5686,63700.0
2007-04-09 15:00:00,19.69,19.71,19.65,19.67,119700.0,16.577,16.5938,16.5433,16.5602,119700.0
2007-04-09 15:30:00,19.68,19.71,19.63,19.7,210600.0,16.5686,16.5938,16.5265,16.5854,210600.0
2007-04-10 09:30:00,19.73,19.87,19.68,19.86,94800.0,16.6107,16.7285,16.5686,16.7201,94800.0
2007-04-10 10:00:00,19.86,20.14,19.85,20.11,362600.0,16.7201,16.9558,16.7117,16.9306,362600.0
2007-04-10 10:30:00,20.09,20.12,20.03,20.1,60000.0,16.9138,16.939,16.8632,16.9222,60000.0
2007-04-10 11:00:00,20.09,20.11,20.01,20.09,86200.0,16.9138,16.9306,16.8464,16.9138,86200.0
2007-04-10 11:30:00,20.1,20.11,19.99,20.05,192700.0,16.9222,16.9306,16.8296,16.8801,192700.0
2007-04-10 12:00:00,20.05,20.1,20.05,20.07,39400.0,16.8801,16.9222,16.8801,16.8969,39400.0
2007-04-10 12:30:00,20.07,20.08,20.01,20.07,35200.0,16.8969,16.9053,16.8464,16.8969,35200.0
2007-04-10 13:00:00,20.08,20.08,20.05,20.07,42000.0,16.9053,16.9053,16.8801,16.8969,42000.0
2007-04-10 13:30:00,20.07,20.1,20.06,20.06,51400.0,16.8969,16.9222,16.8885,16.8885,51400.0
2007-04-10 14:00:00,20.07,20.19,20.07,20.11,87000.0,16.8969,16.9979,16.8969,16.9306,87000.0
2007-04-10 14:30:00,20.11,20.15,20.05,20.07,96600.0,16.9306,16.9643,16.8801,16.8969,96600.0
2007-04-10 15:00:00,20.06,20.07,20.01,20.02,79600.0,16.8885,16.8969,16.8464,16.8548,79600.0
2007-04-10 15:30:00,20.02,20.04,20.0,20.02,101400.0,16.8548,16.8717,16.838,16.8548,101400.0
2007-04-11 09:30:00,20.06,20.07,20.0,20.03,190400.0,16.8885,16.8969,16.838,16.8632,190400.0
2007-04-11 10:00:00,20.03,20.08,20.0,20.02,196600.0,16.8632,16.9053,16.838,16.8548,196600.0
2007-04-11 10:30:00,20.01,20.04,19.99,20.01,134000.0,16.8464,16.8717,16.8296,16.8464,134000.0
2007-04-11 11:00:00,20.01,20.01,19.9,20.0,125300.0,16.8464,16.8464,16.7538,16.838,125300.0
2007-04-11 11:30:00,19.99,20.26,19.99,20.16,164900.0,16.8296,17.0569,16.8296,16.9727,164900.0
2007-04-11 12:00:00,20.16,20.22,20.14,20.15,71700.0,16.9727,17.0232,16.9558,16.9643,71700.0
2007-04-11 12:30:00,20.16,20.18,20.09,20.16,83400.0,16.9727,16.9895,16.9138,16.9727,83400.0
2007-04-11 13:00:00,20.18,20.18,20.12,20.14,95700.0,16.9895,16.9895,16.939,16.9558,95700.0
2007-04-11 13:30:00,20.13,20.18,20.13,20.17,80600.0,16.9474,16.9895,16.9474,16.9811,80600.0
2007-04-11 14:00:00,20.17,20.19,20.1,20.16,245900.0,16.9811,16.9979,16.9222,16.9727,245900.0
2007-04-11 14:30:00,20.16,20.17,20.08,20.11,192100.0,16.9727,16.9811,16.9053,16.9306,192100.0
2007-04-11 15:00:00,20.1,20.14,20.07,20.12,229300.0,16.9222,16.9558,16.8969,16.939,229300.0
2007-04-11 15:30:00,20.12,20.18,20.1,20.15,385500.0,16.939,16.9895,16.9222,16.9643,385500.0
2007-04-12 09:30:00,20.09,20.14,19.94,20.06,211300.0,16.9138,16.9558,16.7875,16.8885,211300.0
2007-04-12 10:00:00,20.07,20.43,20.05,20.4,321300.0,16.8969,17.2,16.8801,17.1747,321300.0
2007-04-12 10:30:00,20.4,20.64,19.4,20.56,522800.0,17.1747,17.3768,16.3328,17.3094,522800.0
2007-04-12 11:00:00,20.58,20.66,20.55,20.63,158100.0,17.3263,17.3936,17.301,17.3684,158100.0
2007-04-12 11:30:00,20.64,20.71,20.6,20.61,128500.0,17.3768,17.4357,17.3431,17.3515,128500.0
2007-04-12 12:00:00,20.62,20.72,20.62,20.72,188200.0,17.36,17.4441,17.36,17.4441,188200.0
2007-04-12 12:30:00,20.72,20.72,20.48,20.59,208800.0,17.4441,17.4441,17.2421,17.3347,208800.0
2007-04-12 13:00:00,20.58,20.63,20.49,20.5,90900.0,17.3263,17.3684,17.2505,17.2589,90900.0
2007-04-12 13:30:00,20.5,20.58,20.5,20.53,84700.0,17.2589,17.3263,17.2589,17.2842,84700.0
2007-04-12 14:00:00,20.53,20.57,20.4,20.48,260700.0,17.2842,17.3179,17.1747,17.2421,260700.0
2007-04-12 14:30:00,20.49,20.61,20.42,20.53,214500.0,17.2505,17.3515,17.1916,17.2842,214500.0
2007-04-12 15:00:00,20.53,20.61,20.43,20.58,212000.0,17.2842,17.3515,17.2,17.3263,212000.0
2007-04-12 15:30:00,20.57,20.61,20.51,20.57,256300.0,17.3179,17.3515,17.2673,17.3179,256300.0
2007-04-13 09:30:00,20.5,20.76,20.46,20.71,167000.0,17.2589,17.4778,17.2253,17.4357,167000.0
2007-04-13 10:00:00,20.7,20.71,20.5,20.57,76600.0,17.4273,17.4357,17.2589,17.3179,76600.0
2007-04-13 10:30:00,20.56,20.69,20.54,20.68,43600.0,17.3094,17.4189,17.2926,17.4105,43600.0
2007-04-13 11:00:00,20.68,20.81,20.65,20.8,98200.0,17.4105,17.5199,17.3852,17.5115,98200.0
2007-04-13 11:30:00,20.8,20.89,20.79,20.85,93100.0,17.5115,17.5873,17.5031,17.5536,93100.0
2007-04-13 12:00:00,20.86,20.92,20.8,20.83,85300.0,17.562,17.6125,17.5115,17.5368,85300.0
2007-04-13 12:30:00,20.82,20.94,20.8,20.9,129300.0,17.5283,17.6294,17.5115,17.5957,129300.0
2007-04-13 13:00:00,20.9,20.9,20.73,20.76,52500.0,17.5957,17.5957,17.4526,17.4778,52500.0
2007-04-13 13:30:00,20.76,20.83,20.73,20.83,82700.0,17.4778,17.5368,17.4526,17.5368,82700.0
2007-04-13 14:00:00,20.84,20.91,20.8,20.85,53200.0,17.5452,17.6041,17.5115,17.5536,53200.0
2007-04-13 14:30:00,20.85,20.9,20.79,20.87,59700.0,17.5536,17.5957,17.5031,17.5704,59700.0
2007-04-13 15:00:00,20.86,20.9,20.84,20.84,92700.0,17.562,17.5957,17.5452,17.5452,92700.0
2007-04-13 15:30:00,20.84,20.85,20.75,20.83,231600.0,17.5452,17.5536,17.4694,17.5368,231600.0
2007-04-16 09:30:00,20.87,20.97,20.68,20.9,162700.0,17.5704,17.6546,17.4105,17.5957,162700.0
2007-04-16 10:00:00,20.89,20.9,20.83,20.84,140500.0,17.5873,17.5957,17.5368,17.5452,140500.0
2007-04-16 10:30:00,20.83,20.85,20.8,20.82,96400.0,17.5368,17.5536,17.5115,17.5283,96400.0
2007-04-16 11:00:00,20.82,20.82,20.69,20.7,78400.0,17.5283,17.5283,17.4189,17.4273,78400.0
2007-04-16 11:30:00,20.7,20.75,20.7,20.73,51900.0,17.4273,17.4694,17.4273,17.4526,51900.0
2007-04-16 12:00:00,20.74,20.74,20.7,20.72,64700.0,17.461,17.461,17.4273,17.4441,64700.0
2007-04-16 12:30:00,20.72,20.73,20.69,20.71,81600.0,17.4441,17.4526,17.4189,17.4357,81600.0
2007-04-16 13:00:00,20.72,20.73,20.7,20.72,48600.0,17.4441,17.4526,17.4273,17.4441,48600.0
2007-04-16 13:30:00,20.71,20.74,20.65,20.67,50300.0,17.4357,17.461,17.3852,17.4021,50300.0
2007-04-16 14:00:00,20.65,20.68,20.62,20.63,57300.0,17.3852,17.4105,17.36,17.3684,57300.0
2007-04-16 14:30:00,20.62,20.77,20.62,20.75,163100.0,17.36,17.4862,17.36,17.4694,163100.0
2007-04-16 15:00:00,20.74,20.76,20.67,20.71,132300.0,17.461,17.4778,17.4021,17.4357,132300.0
2007-04-16 15:30:00,20.72,20.73,20.6,20.73,261300.0,17.4441,17.4526,17.3431,17.4526,261300.0
2007-04-17 09:30:00,20.85,20.95,20.73,20.91,148700.0,17.5536,17.6378,17.4526,17.6041,148700.0
2007-04-17 10:00:00,20.91,20.94,20.81,20.92,97800.0,17.6041,17.6294,17.5199,17.6125,97800.0
2007-04-17 10:30:00,20.93,20.99,20.89,20.9,108300.0,17.6209,17.6715,17.5873,17.5957,108300.0
2007-04-17 11:00:00,20.91,20.97,20.9,20.97,46500.0,17.6041,17.6546,17.5957,17.6546,46500.0
2007-04-17 11:30:00,20.97,20.97,20.94,20.95,39100.0,17.6546,17.6546,17.6294,17.6378,39100.0
2007-04-17 12:00:00,20.95,20.96,20.91,20.94,45500.0,17.6378,17.6462,17.6041,17.6294,45500.0
2007-04-17 12:30:00,20.95,20.95,20.94,20.94,75800.0,17.6378,17.6378,17.6294,17.6294,75800.0
2007-04-17 13:00:00,20.94,20.95,20.91,20.94,48100.0,17.6294,17.6378,17.6041,17.6294,48100.0
2007-04-17 13:30:00,20.93,20.96,20.93,20.94,46200.0,17.6209,17.6462,17.6209,17.6294,46200.0
2007-04-17 14:00:00,20.95,20.99,20.94,20.99,46500.0,17.6378,17.6715,17.6294,17.6715,46500.0
2007-04-17 14:30:00,20.98,20.98,20.94,20.94,53000.0,17.663,17.663,17.6294,17.6294,53000.0
2007-04-17 15:00:00,20.94,20.98,20.89,20.89,75500.0,17.6294,17.663,17.5873,17.5873,75500.0
2007-04-17 15:30:00,20.9,20.97,20.85,20.95,157600.0,17.5957,17.6546,17.5536,17.6378,157600.0
2007-04-18 09:30:00,20.91,20.95,20.81,20.94,64600.0,17.6041,17.6378,17.5199,17.6294,64600.0
2007-04-18 10:00:00,20.94,21.01,20.9,21.0,86800.0,17.6294,17.6883,17.5957,17.6799,86800.0
2007-04-18 10:30:00,20.99,21.0,20.96,20.97,73700.0,17.6715,17.6799,17.6462,17.6546,73700.0
2007-04-18 11:00:00,20.97,21.06,20.95,21.0,72800.0,17.6546,17.7304,17.6378,17.6799,72800.0
2007-04-18 11:30:00,21.01,21.06,20.98,21.03,39400.0,17.6883,17.7304,17.663,17.7051,39400.0
2007-04-18 12:00:00,21.03,21.03,21.01,21.02,37700.0,17.7051,17.7051,17.6883,17.6967,37700.0
2007-04-18 12:30:00,21.02,21.02,20.99,20.99,82900.0,17.6967,17.6967,17.6715,17.6715,82900.0
2007-04-18 13:00:00,20.99,21.0,20.97,21.0,18900.0,17.6715,17.6799,17.6546,17.6799,18900.0
2007-04-18 13:30:00,21.0,21.01,20.99,20.99,80000.0,17.6799,17.6883,17.6715,17.6715,80000.0
2007-04-18 14:00:00,21.0,21.02,20.99,21.0,84300.0,17.6799,17.6967,17.6715,17.6799,84300.0
2007-04-18 14:30:00,21.0,21.01,20.98,20.98,35800.0,17.6799,17.6883,17.663,17.663,35800.0
2007-04-18 15:00:00,20.99,21.0,20.95,20.96,78800.0,17.6715,17.6799,17.6378,17.6462,78800.0
2007-04-18 15:30:00,20.97,20.98,20.88,20.88,114500.0,17.6546,17.663,17.5789,17.5789,114500.0
2007-04-19 09:30:00,20.76,20.87,20.65,20.79,158500.0,17.4778,17.5704,17.3852,17.5031,158500.0
2007-04-19 10:00:00,20.79,20.91,20.76,20.9,100600.0,17.5031,17.6041,17.4778,17.5957,100600.0
2007-04-19 10:30:00,20.91,20.92,20.77,20.81,101500.0,17.6041,17.6125,17.4862,17.5199,101500.0
2007-04-19 11:00:00,20.81,20.93,20.8,20.9,56100.0,17.5199,17.6209,17.5115,17.5957,56100.0
2007-04-19 11:30:00,20.91,20.95,20.89,20.95,31600.0,17.6041,17.6378,17.5873,17.6378,31600.0
2007-04-19 12:00:00,20.94,21.0,20.94,20.99,48100.0,17.6294,17.6799,17.6294,17.6715,48100.0
2007-04-19 12:30:00,21.0,21.0,20.95,20.99,33600.0,17.6799,17.6799,17.6378,17.6715,33600.0
2007-04-19 13:00:00,20.99,21.0,20.98,21.0,30900.0,17.6715,17.6799,17.663,17.6799,30900.0
2007-04-19 13:30:00,21.0,21.0,20.91,20.97,49900.0,17.6799,17.6799,17.6041,17.6546,49900.0
2007-04-19 14:00:00,20.97,20.97,20.93,20.95,51100.0,17.6546,17.6546,17.6209,17.6378,51100.0
2007-04-19 14:30:00,20.95,20.99,20.94,20.99,45300.0,17.6378,17.6715,17.6294,17.6715,45300.0
2007-04-19 15:00:00,20.98,20.99,20.94,20.95,51200.0,17.663,17.6715,17.6294,17.6378,51200.0
2007-04-19 15:30:00,20.95,20.97,20.91,20.95,104600.0,17.6378,17.6546,17.6041,17.6378,104600.0
2007-04-20 09:30:00,21.02,21.18,20.95,20.95,111200.0,17.6967,17.8314,17.6378,17.6378,111200.0
2007-04-20 10:00:00,20.96,20.98,20.91,20.98,96100.0,17.6462,17.663,17.6041,17.663,96100.0
2007-04-20 10:30:00,20.97,20.97,20.86,20.88,88500.0,17.6546,17.6546,17.562,17.5789,88500.0
2007-04-20 11:00:00,20.88,20.89,20.81,20.81,65200.0,17.5789,17.5873,17.5199,17.5199,65200.0
2007-04-20 11:30:00,20.81,20.82,20.77,20.77,66400.0,17.5199,17.5283,17.4862,17.4862,66400.0
2007-04-20 12:00:00,20.77,20.81,20.75,20.75,41100.0,17.4862,17.5199,17.4694,17.4694,41100.0
2007-04-20 12:30:00,20.75,20.8,20.74,20.78,57500.0,17.4694,17.5115,17.461,17.4947,57500.0
2007-04-20 13:00:00,20.8,20.87,20.78,20.85,43200.0,17.5115,17.5704,17.4947,17.5536,43200.0
2007-04-20 13:30:00,20.85,20.88,20.79,20.82,36700.0,17.5536,17.5789,17.5031,17.5283,36700.0
2007-04-20 14:00:00,20.82,20.85,20.81,20.83,37100.0,17.5283,17.5536,17.5199,17.5368,37100.0
2007-04-20 14:30:00,20.83,20.89,20.8,20.87,43800.0,17.5368,17.5873,17.5115,17.5704,43800.0
2007-04-20 15:00:00,20.87,20.89,20.84,20.86,91700.0,17.5704,17.5873,17.5452,17.562,91700.0
2007-04-20 15:30:00,20.85,20.97,20.83,20.97,215700.0,17.5536,17.6546,17.5368,17.6546,215700.0
2007-04-23 09:30:00,20.92,21.01,20.72,20.98,111900.0,17.6125,17.6883,17.4441,17.663,111900.0
2007-04-23 10:00:00,20.98,21.01,20.95,20.97,83300.0,17.663,17.6883,17.6378,17.6546,83300.0
2007-04-23 10:30:00,20.98,20.98,20.85,20.9,76500.0,17.663,17.663,17.5536,17.5957,76500.0
2007-04-23 11:00:00,20.9,20.91,20.87,20.88,27300.0,17.5957,17.6041,17.5704,17.5789,27300.0
2007-04-23 11:30:00,20.89,20.95,20.88,20.94,41800.0,17.5873,17.6378,17.5789,17.6294,41800.0
2007-04-23 12:00:00,20.94,21.0,20.92,20.98,28900.0,17.6294,17.6799,17.6125,17.663,28900.0
2007-04-23 12:30:00,20.98,21.0,20.97,20.99,23100.0,17.663,17.6799,17.6546,17.6715,23100.0
2007-04-23 13:00:00,20.99,21.01,20.94,20.97,33600.0,17.6715,17.6883,17.6294,17.6546,33600.0
2007-04-23 13:30:00,20.97,21.0,20.9,20.93,97700.0,17.6546,17.6799,17.5957,17.6209,97700.0
2007-04-23 14:00:00,20.93,20.98,20.93,20.97,24100.0,17.6209,17.663,17.6209,17.6546,24100.0
2007-04-23 14:30:00,20.98,21.0,20.91,20.93,57900.0,17.663,17.6799,17.6041,17.6209,57900.0
2007-04-23 15:00:00,20.93,21.07,20.93,21.06,101200.0,17.6209,17.7388,17.6209,17.7304,101200.0
2007-04-23 15:30:00,21.06,21.07,21.0,21.04,92300.0,17.7304,17.7388,17.6799,17.7136,92300.0
2007-04-24 09:30:00,20.96,20.99,20.57,20.81,117100.0,17.6462,17.6715,17.3179,17.5199,117100.0
2007-04-24 10:00:00,20.8,20.81,20.52,20.54,127200.0,17.5115,17.5199,17.2758,17.2926,127200.0
2007-04-24 10:30:00,20.56,20.68,20.54,20.62,99900.0,17.3094,17.4105,17.2926,17.36,99900.0
2007-04-24 11:00:00,20.62,20.65,20.62,20.64,84100.0,17.36,17.3852,17.36,17.3768,84100.0
2007-04-24 11:30:00,20.64,20.7,20.63,20.69,49700.0,17.3768,17.4273,17.3684,17.4189,49700.0
2007-04-24 12:00:00,20.69,20.76,20.68,20.75,57100.0,17.4189,17.4778,17.4105,17.4694,57100.0
2007-04-24 12:30:00,20.76,20.8,20.75,20.8,62100.0,17.4778,17.5115,17.4694,17.5115,62100.0
2007-04-24 13:00:00,20.8,20.81,20.75,20.77,40300.0,17.5115,17.5199,17.4694,17.4862,40300.0
2007-04-24 13:30:00,20.77,20.82,20.76,20.82,52200.0,17.4862,17.5283,17.4778,17.5283,52200.0
2007-04-24 14:00:00,20.82,20.86,20.74,20.76,93400.0,17.5283,17.562,17.461,17.4778,93400.0
2007-04-24 14:30:00,20.77,20.8,20.75,20.79,66400.0,17.4862,17.5115,17.4694,17.5031,66400.0
2007-04-24 15:00:00,20.78,20.8,20.71,20.75,147400.0,17.4947,17.5115,17.4357,17.4694,147400.0
2007-04-24 15:30:00,20.76,20.79,20.69,20.75,159300.0,17.4778,17.5031,17.4189,17.4694,159300.0
2007-04-25 09:30:00,20.83,21.12,20.5,20.91,214200.0,17.5368,17.7809,17.2589,17.6041,214200.0
2007-04-25 10:00:00,20.89,20.96,20.88,20.89,143600.0,17.5873,17.6462,17.5789,17.5873,143600.0
2007-04-25 10:30:00,20.89,21.5,20.89,21.36,633700.0,17.5873,18.1008,17.5873,17.983,633700.0
2007-04-25 11:00:00,21.36,21.57,21.29,21.37,1093200.0,17.983,18.1598,17.924,17.9914,1093200.0
2007-04-25 11:30:00,21.37,21.41,21.3,21.33,272800.0,17.9914,18.0251,17.9324,17.9577,272800.0
2007-04-25 12:00:00,21.34,21.39,21.25,21.29,163700.0,17.9661,18.0082,17.8904,17.924,163700.0
2007-04-25 12:30:00,21.3,21.3,21.16,21.18,103500.0,17.9324,17.9324,17.8146,17.8314,103500.0
2007-04-25 13:00:00,21.19,21.21,21.14,21.19,120000.0,17.8398,17.8567,17.7977,17.8398,120000.0
2007-04-25 13:30:00,21.18,21.18,20.99,21.1,222200.0,17.8314,17.8314,17.6715,17.7641,222200.0
2007-04-25 14:00:00,21.1,21.26,21.03,21.14,154200.0,17.7641,17.8988,17.7051,17.7977,154200.0
2007-04-25 14:30:00,21.18,21.26,21.14,21.2,102600.0,17.8314,17.8988,17.7977,17.8483,102600.0
2007-04-25 15:00:00,21.21,21.25,21.04,21.15,150500.0,17.8567,17.8904,17.7136,17.8062,150500.0
2007-04-25 15:30:00,21.14,21.17,21.02,21.05,333500.0,17.7977,17.823,17.6967,17.722,333500.0
2007-04-26 09:30:00,21.01,21.08,20.81,20.84,165600.0,17.6883,17.7472,17.5199,17.5452,165600.0
2007-04-26 10:00:00,20.83,20.88,20.75,20.76,122300.0,17.5368,17.5789,17.4694,17.4778,122300.0
2007-04-26 10:30:00,20.76,20.8,20.73,20.75,142800.0,17.4778,17.5115,17.4526,17.4694,142800.0
2007-04-26 11:00:00,20.75,20.75,20.66,20.7,82000.0,17.4694,17.4694,17.3936,17.4273,82000.0
2007-04-26 11:30:00,20.7,20.76,20.69,20.7,94300.0,17.4273,17.4778,17.4189,17.4273,94300.0
2007-04-26 12:00:00,20.7,20.74,20.7,20.7,43800.0,17.4273,17.461,17.4273,17.4273,43800.0
2007-04-26 12:30:00,20.7,20.92,20.7,20.88,209200.0,17.4273,17.6125,17.4273,17.5789,209200.0
2007-04-26 13:00:00,20.89,20.9,20.82,20.84,70200.0,17.5873,17.5957,17.5283,17.5452,70200.0
2007-04-26 13:30:00,20.83,20.84,20.74,20.77,65800.0,17.5368,17.5452,17.461,17.4862,65800.0
2007-04-26 14:00:00,20.76,20.97,20.76,20.96,98700.0,17.4778,17.6546,17.4778,17.6462,98700.0
2007-04-26 14:30:00,20.96,20.98,20.91,20.95,92700.0,17.6462,17.663,17.6041,17.6378,92700.0
2007-04-26 15:00:00,20.95,20.99,20.89,20.99,99400.0,17.6378,17.6715,17.5873,17.6715,99400.0
2007-04-26 15:30:00,20.98,21.02,20.71,20.72,428400.0,17.663,17.6967,17.4357,17.4441,428400.0
2007-04-27 09:30:00,20.64,20.64,20.39,20.41,186500.0,17.3768,17.3768,17.1663,17.1832,186500.0
2007-04-27 10:00:00,20.42,20.57,20.42,20.51,171500.0,17.1916,17.3179,17.1916,17.2673,171500.0
2007-04-27 10:30:00,20.52,20.53,20.43,20.47,109800.0,17.2758,17.2842,17.2,17.2337,109800.0
2007-04-27 11:00:00,20.46,20.56,20.44,20.54,103900.0,17.2253,17.3094,17.2084,17.2926,103900.0
2007-04-27 11:30:00,20.54,20.54,20.41,20.47,69600.0,17.2926,17.2926,17.1832,17.2337,69600.0
2007-04-27 12:00:00,20.47,20.54,20.46,20.51,59600.0,17.2337,17.2926,17.2253,17.2673,59600.0
2007-04-27 12:30:00,20.51,20.52,20.45,20.46,51100.0,17.2673,17.2758,17.2168,17.2253,51100.0
2007-04-27 13:00:00,20.45,20.48,20.44,20.48,33200.0,17.2168,17.2421,17.2084,17.2421,33200.0
2007-04-27 13:30:00,20.49,20.53,20.49,20.52,44400.0,17.2505,17.2842,17.2505,17.2758,44400.0
2007-04-27 14:00:00,20.51,20.55,20.44,20.53,107200.0,17.2673,17.301,17.2084,17.2842,107200.0
2007-04-27 14:30:00,20.54,20.58,20.52,20.55,53600.0,17.2926,17.3263,17.2758,17.301,53600.0
2007-04-27 15:00:00,20.55,20.56,20.5,20.51,51700.0,17.301,17.3094,17.2589,17.2673,51700.0
2007-04-27 15:30:00,20.5,20.54,20.46,20.52,163900.0,17.2589,17.2926,17.2253,17.2758,163900.0
2007-04-30 09:30:00,20.43,20.6,20.18,20.3,199000.0,17.2,17.3431,16.9895,17.0905,199000.0
2007-04-30 10:00:00,20.3,20.31,20.09,20.1,321000.0,17.0905,17.099,16.9138,16.9222,321000.0
2007-04-30 10:30:00,20.1,20.12,20.07,20.1,105100.0,16.9222,16.939,16.8969,16.9222,105100.0
2007-04-30 11:00:00,20.09,20.1,20.04,20.07,164300.0,16.9138,16.9222,16.8717,16.8969,164300.0
2007-04-30 11:30:00,20.07,20.09,20.01,20.04,131000.0,16.8969,16.9138,16.8464,16.8717,131000.0
2007-04-30 12:00:00,20.04,20.05,20.0,20.02,118100.0,16.8717,16.8801,16.838,16.8548,118100.0
2007-04-30 12:30:00,20.02,20.07,20.01,20.04,121400.0,16.8548,16.8969,16.8464,16.8717,121400.0
2007-04-30 13:00:00,20.04,20.05,20.01,20.01,144300.0,16.8717,16.8801,16.8464,16.8464,144300.0
2007-04-30 13:30:00,20.01,20.02,19.98,19.99,145600.0,16.8464,16.8548,16.8211,16.8296,145600.0
2007-04-30 14:00:00,19.98,20.03,19.93,20.0,244900.0,16.8211,16.8632,16.779,16.838,244900.0
2007-04-30 14:30:00,20.0,20.02,19.91,19.98,254500.0,16.838,16.8548,16.7622,16.8211,254500.0
2007-04-30 15:00:00,19.98,20.0,19.78,19.79,194000.0,16.8211,16.838,16.6528,16.6612,194000.0
2007-04-30 15:30:00,19.79,19.86,19.71,19.72,263000.0,16.6612,16.7201,16.5938,16.6022,263000.0
2007-05-01 09:30:00,19.71,19.75,19.51,19.51,128100.0,16.5938,16.6275,16.4254,16.4254,128100.0
2007-05-01 10:00:00,19.52,19.53,19.4,19.43,194100.0,16.4339,16.4423,16.3328,16.3581,194100.0
2007-05-01 10:30:00,19.42,19.48,19.4,19.46,101300.0,16.3497,16.4002,16.3328,16.3834,101300.0
2007-05-01 11:00:00,19.45,19.5,19.35,19.5,226400.0,16.3749,16.417,16.2907,16.417,226400.0
2007-05-01 11:30:00,19.5,19.54,19.47,19.47,83000.0,16.417,16.4507,16.3918,16.3918,83000.0
2007-05-01 12:00:00,19.47,19.53,19.44,19.45,84900.0,16.3918,16.4423,16.3665,16.3749,84900.0
2007-05-01 12:30:00,19.45,19.52,19.41,19.49,83500.0,16.3749,16.4339,16.3413,16.4086,83500.0
2007-05-01 13:00:00,19.5,19.62,19.49,19.6,117800.0,16.417,16.5181,16.4086,16.5012,117800.0
2007-05-01 13:30:00,19.61,19.73,19.61,19.71,101700.0,16.5096,16.6107,16.5096,16.5938,101700.0
2007-05-01 14:00:00,19.72,19.74,19.67,19.74,81600.0,16.6022,16.6191,16.5602,16.6191,81600.0
2007-05-01 14:30:00,19.74,19.86,19.73,19.85,158100.0,16.6191,16.7201,16.6107,16.7117,158100.0
2007-05-01 15:00:00,19.85,19.86,19.71,19.72,109900.0,16.7117,16.7201,16.5938,16.6022,109900.0
2007-05-01 15:30:00,19.71,19.84,19.7,19.8,302100.0,16.5938,16.7033,16.5854,16.6696,302100.0
2007-05-02 09:30:00,19.77,19.88,19.54,19.75,147900.0,16.6443,16.737,16.4507,16.6275,147900.0
2007-05-02 10:00:00,19.76,19.99,19.74,19.85,238200.0,16.6359,16.8296,16.6191,16.7117,238200.0
2007-05-02 10:30:00,19.85,19.94,19.84,19.88,125700.0,16.7117,16.7875,16.7033,16.737,125700.0
2007-05-02 11:00:00,19.88,19.88,19.79,19.85,108200.0,16.737,16.737,16.6612,16.7117,108200.0
2007-05-02 11:30:00,19.86,19.86,19.83,19.84,57400.0,16.7201,16.7201,16.6949,16.7033,57400.0
2007-05-02 12:00:00,19.83,19.86,19.83,19.84,78100.0,16.6949,16.7201,16.6949,16.7033,78100.0
2007-05-02 12:30:00,19.84,19.86,19.83,19.85,77500.0,16.7033,16.7201,16.6949,16.7117,77500.0
2007-05-02 13:00:00,19.85,19.87,19.83,19.86,61200.0,16.7117,16.7285,16.6949,16.7201,61200.0
2007-05-02 13:30:00,19.86,19.94,19.86,19.91,68900.0,16.7201,16.7875,16.7201,16.7622,68900.0
2007-05-02 14:00:00,19.9,20.04,19.9,20.03,108200.0,16.7538,16.8717,16.7538,16.8632,108200.0
2007-05-02 14:30:00,20.02,20.23,20.0,20.06,181700.0,16.8548,17.0316,16.838,16.8885,181700.0
2007-05-02 15:00:00,20.07,20.1,20.0,20.01,180300.0,16.8969,16.9222,16.838,16.8464,180300.0
2007-05-02 15:30:00,20.02,20.1,19.99,20.01,235000.0,16.8548,16.9222,16.8296,16.8464,235000.0
2007-05-03 09:30:00,20.03,20.07,19.95,19.98,87500.0,16.8632,16.8969,16.7959,16.8211,87500.0
2007-05-03 10:00:00,19.97,20.0,19.91,19.93,162400.0,16.8127,16.838,16.7622,16.779,162400.0
2007-05-03 10:30:00,19.93,19.98,19.91,19.95,59600.0,16.779,16.8211,16.7622,16.7959,59600.0
2007-05-03 11:00:00,19.95,19.98,19.91,19.96,66200.0,16.7959,16.8211,16.7622,16.8043,66200.0
2007-05-03 11:30:00,19.96,20.01,19.95,20.0,67600.0,16.8043,16.8464,16.7959,16.838,67600.0
2007-05-03 12:00:00,20.0,20.0,19.91,19.91,77400.0,16.838,16.838,16.7622,16.7622,77400.0
2007-05-03 12:30:00,19.9,19.93,19.9,19.92,41700.0,16.7538,16.779,16.7538,16.7706,41700.0
2007-05-03 13:00:00,19.91,19.97,19.91,19.96,54600.0,16.7622,16.8127,16.7622,16.8043,54600.0
2007-05-03 13:30:00,19.96,19.97,19.9,19.95,46800.0,16.8043,16.8127,16.7538,16.7959,46800.0
2007-05-03 14:00:00,19.95,19.97,19.91,19.91,48000.0,16.7959,16.8127,16.7622,16.7622,48000.0
2007-05-03 14:30:00,19.91,19.98,19.91,19.93,71900.0,16.7622,16.8211,16.7622,16.779,71900.0
2007-05-03 15:00:00,19.94,20.0,19.91,19.96,79600.0,16.7875,16.838,16.7622,16.8043,79600.0
2007-05-03 15:30:00,19.97,20.01,19.96,19.97,190400.0,16.8127,16.8464,16.8043,16.8127,190400.0
2007-05-04 09:30:00,20.09,20.34,20.08,20.27,119700.0,16.9138,17.1242,16.9053,17.0653,119700.0
2007-05-04 10:00:00,20.27,20.29,20.2,20.23,73000.0,17.0653,17.0821,17.0064,17.0316,73000.0
2007-05-04 10:30:00,20.22,20.23,20.1,20.13,148500.0,17.0232,17.0316,16.9222,16.9474,148500.0
2007-05-04 11:00:00,20.12,20.12,20.08,20.12,76100.0,16.939,16.939,16.9053,16.939,76100.0
2007-05-04 11:30:00,20.12,20.2,20.11,20.17,46400.0,16.939,17.0064,16.9306,16.9811,46400.0
2007-05-04 12:00:00,20.16,20.17,20.1,20.11,39000.0,16.9727,16.9811,16.9222,16.9306,39000.0
2007-05-04 12:30:00,20.11,20.14,20.09,20.13,35900.0,16.9306,16.9558,16.9138,16.9474,35900.0
2007-05-04 13:00:00,20.14,20.17,20.13,20.15,33900.0,16.9558,16.9811,16.9474,16.9643,33900.0
2007-05-04 13:30:00,20.15,20.16,20.1,20.11,64500.0,16.9643,16.9727,16.9222,16.9306,64500.0
2007-05-04 14:00:00,20.1,20.13,20.09,20.1,57000.0,16.9222,16.9474,16.9138,16.9222,57000.0
2007-05-04 14:30:00,20.1,20.11,20.08,20.08,46100.0,16.9222,16.9306,16.9053,16.9053,46100.0
2007-05-04 15:00:00,20.09,20.11,20.01,20.03,98300.0,16.9138,16.9306,16.8464,16.8632,98300.0
2007-05-04 15:30:00,20.03,20.05,20.0,20.01,97500.0,16.8632,16.8801,16.838,16.8464,97500.0
2007-05-07 09:30:00,19.72,19.93,19.54,19.61,354700.0,16.6022,16.779,16.4507,16.5096,354700.0
2007-05-07 10:00:00,19.61,19.63,19.45,19.49,562300.0,16.5096,16.5265,16.3749,16.4086,562300.0
2007-05-07 10:30:00,19.5,19.55,19.45,19.47,204600.0,16.417,16.4591,16.3749,16.3918,204600.0
2007-05-07 11:00:00,19.47,19.5,19.45,19.49,101800.0,16.3918,16.417,16.3749,16.4086,101800.0
2007-05-07 11:30:00,19.5,19.51,19.44,19.47,128800.0,16.417,16.4254,16.3665,16.3918,128800.0
2007-05-07 12:00:00,19.47,19.48,19.45,19.47,76300.0,16.3918,16.4002,16.3749,16.3918,76300.0
2007-05-07 12:30:00,19.46,19.55,19.46,19.54,84200.0,16.3834,16.4591,16.3834,16.4507,84200.0
2007-05-07 13:00:00,19.55,19.57,19.53,19.55,50300.0,16.4591,16.476,16.4423,16.4591,50300.0
2007-05-07 13:30:00,19.55,19.58,19.5,19.55,741300.0,16.4591,16.4844,16.417,16.4591,741300.0
2007-05-07 14:00:00,19.55,19.63,19.55,19.63,78800.0,16.4591,16.5265,16.4591,16.5265,78800.0
2007-05-07 14:30:00,19.63,19.69,19.62,19.66,133100.0,16.5265,16.577,16.5181,16.5517,133100.0
2007-05-07 15:00:00,19.66,19.69,19.59,19.68,178800.0,16.5517,16.577,16.4928,16.5686,178800.0
2007-05-07 15:30:00,19.68,19.73,19.66,19.68,168200.0,16.5686,16.6107,16.5517,16.5686,168200.0
2007-05-08 09:30:00,19.71,19.97,19.61,19.73,189700.0,16.5938,16.8127,16.5096,16.6107,189700.0
2007-05-08 10:00:00,19.73,19.81,19.68,19.8,100500.0,16.6107,16.678,16.5686,16.6696,100500.0
2007-05-08 10:30:00,19.79,19.81,19.76,19.79,81000.0,16.6612,16.678,16.6359,16.6612,81000.0
2007-05-08 11:00:00,19.79,19.8,19.76,19.79,42100.0,16.6612,16.6696,16.6359,16.6612,42100.0
2007-05-08 11:30:00,19.8,19.8,19.75,19.78,55400.0,16.6696,16.6696,16.6275,16.6528,55400.0
2007-05-08 12:00:00,19.78,19.8,19.76,19.8,52400.0,16.6528,16.6696,16.6359,16.6696,52400.0
2007-05-08 12:30:00,19.8,19.82,19.78,19.8,63600.0,16.6696,16.6864,16.6528,16.6696,63600.0
2007-05-08 13:00:00,19.8,19.81,19.78,19.8,33700.0,16.6696,16.678,16.6528,16.6696,33700.0
2007-05-08 13:30:00,19.8,19.8,19.75,19.8,64900.0,16.6696,16.6696,16.6275,16.6696,64900.0
2007-05-08 14:00:00,19.8,19.83,19.79,19.83,86600.0,16.6696,16.6949,16.6612,16.6949,86600.0
2007-05-08 14:30:00,19.83,19.84,19.8,19.81,69300.0,16.6949,16.7033,16.6696,16.678,69300.0
2007-05-08 15:00:00,19.81,19.97,19.8,19.87,188100.0,16.678,16.8127,16.6696,16.7285,188100.0
2007-05-08 15:30:00,19.87,19.99,19.86,19.95,313000.0,16.7285,16.8296,16.7201,16.7959,313000.0
2007-05-09 09:30:00,19.87,19.99,19.79,19.9,59800.0,16.7285,16.8296,16.6612,16.7538,59800.0
2007-05-09 10:00:00,19.9,19.99,19.89,19.9,144400.0,16.7538,16.8296,16.7454,16.7538,144400.0
2007-05-09 10:30:00,19.92,19.98,19.89,19.95,84300.0,16.7706,16.8211,16.7454,16.7959,84300.0
2007-05-09 11:00:00,19.94,19.97,19.94,19.96,127900.0,16.7875,16.8127,16.7875,16.8043,127900.0
2007-05-09 11:30:00,19.96,19.97,19.88,19.9,69900.0,16.8043,16.8127,16.737,16.7538,69900.0
2007-05-09 12:00:00,19.9,19.91,19.88,19.9,33700.0,16.7538,16.7622,16.737,16.7538,33700.0
2007-05-09 12:30:00,19.9,19.96,19.89,19.96,56400.0,16.7538,16.8043,16.7454,16.8043,56400.0
2007-05-09 13:00:00,19.96,19.97,19.95,19.96,55900.0,16.8043,16.8127,16.7959,16.8043,55900.0
2007-05-09 13:30:00,19.95,19.96,19.94,19.95,59500.0,16.7959,16.8043,16.7875,16.7959,59500.0
2007-05-09 14:00:00,19.95,20.04,19.94,20.01,113900.0,16.7959,16.8717,16.7875,16.8464,113900.0
2007-05-09 14:30:00,20.01,20.18,20.0,20.12,109600.0,16.8464,16.9895,16.838,16.939,109600.0
2007-05-09 15:00:00,20.12,20.22,20.12,20.14,251000.0,16.939,17.0232,16.939,16.9558,251000.0
2007-05-09 15:30:00,20.15,20.19,20.1,20.14,149600.0,16.9643,16.9979,16.9222,16.9558,149600.0
2007-05-10 09:30:00,20.11,20.11,19.97,19.97,113700.0,16.9306,16.9306,16.8127,16.8127,113700.0
2007-05-10 10:00:00,19.97,19.99,19.93,19.94,54800.0,16.8127,16.8296,16.779,16.7875,54800.0
2007-05-10 10:30:00,19.94,19.96,19.92,19.96,25100.0,16.7875,16.8043,16.7706,16.8043,25100.0
2007-05-10 11:00:00,19.96,19.96,19.93,19.95,52200.0,16.8043,16.8043,16.779,16.7959,52200.0
2007-05-10 11:30:00,19.95,19.95,19.93,19.93,46900.0,16.7959,16.7959,16.779,16.779,46900.0
2007-05-10 12:00:00,19.93,19.94,19.88,19.92,66800.0,16.779,16.7875,16.737,16.7706,66800.0
2007-05-10 12:30:00,19.91,19.92,19.87,19.88,90300.0,16.7622,16.7706,16.7285,16.737,90300.0
2007-05-10 13:00:00,19.88,19.89,19.82,19.83,103600.0,16.737,16.7454,16.6864,16.6949,103600.0
2007-05-10 13:30:00,19.84,19.86,19.82,19.86,89200.0,16.7033,16.7201,16.6864,16.7201,89200.0
2007-05-10 14:00:00,19.85,19.86,19.82,19.85,67700.0,16.7117,16.7201,16.6864,16.7117,67700.0
2007-05-10 14:30:00,19.85,19.86,19.81,19.82,74100.0,16.7117,16.7201,16.678,16.6864,74100.0
2007-05-10 15:00:00,19.81,19.82,19.73,19.75,177200.0,16.678,16.6864,16.6107,16.6275,177200.0
2007-05-10 15:30:00,19.76,19.77,19.55,19.65,828500.0,16.6359,16.6443,16.4591,16.5433,828500.0
2007-05-11 09:30:00,19.75,19.84,19.7,19.8,56700.0,16.6275,16.7033,16.5854,16.6696,56700.0
2007-05-11 10:00:00,19.8,19.87,19.78,19.86,118500.0,16.6696,16.7285,16.6528,16.7201,118500.0
2007-05-11 10:30:00,19.87,20.03,19.86,19.99,279300.0,16.7285,16.8632,16.7201,16.8296,279300.0
2007-05-11 11:00:00,19.98,20.01,19.95,19.99,86400.0,16.8211,16.8464,16.7959,16.8296,86400.0
2007-05-11 11:30:00,19.99,20.01,19.97,20.0,71900.0,16.8296,16.8464,16.8127,16.838,71900.0
2007-05-11 12:00:00,20.01,20.05,19.98,20.05,101400.0,16.8464,16.8801,16.8211,16.8801,101400.0
2007-05-11 12:30:00,20.04,20.13,20.04,20.1,80100.0,16.8717,16.9474,16.8717,16.9222,80100.0
2007-05-11 13:00:00,20.1,20.12,20.08,20.1,42500.0,16.9222,16.939,16.9053,16.9222,42500.0
2007-05-11 13:30:00,20.09,20.1,20.01,20.02,115100.0,16.9138,16.9222,16.8464,16.8548,115100.0
2007-05-11 14:00:00,20.02,20.07,19.98,19.99,53500.0,16.8548,16.8969,16.8211,16.8296,53500.0
2007-05-11 14:30:00,19.99,20.02,19.98,20.0,61600.0,16.8296,16.8548,16.8211,16.838,61600.0
2007-05-11 15:00:00,20.0,20.03,19.99,20.01,39700.0,16.838,16.8632,16.8296,16.8464,39700.0
2007-05-11 15:30:00,20.01,20.08,20.0,20.02,135200.0,16.8464,16.9053,16.838,16.8548,135200.0
2007-05-14 09:30:00,20.07,20.15,20.07,20.1,30400.0,16.8969,16.9643,16.8969,16.9222,30400.0
2007-05-14 10:00:00,20.12,20.12,19.97,20.0,38700.0,16.939,16.939,16.8127,16.838,38700.0
2007-05-14 10:30:00,20.0,20.1,20.0,20.05,26500.0,16.838,16.9222,16.838,16.8801,26500.0
2007-05-14 11:00:00,20.03,20.08,19.99,20.06,50800.0,16.8632,16.9053,16.8296,16.8885,50800.0
2007-05-14 11:30:00,20.06,20.09,20.03,20.03,17500.0,16.8885,16.9138,16.8632,16.8632,17500.0
2007-05-14 12:00:00,20.03,20.08,20.01,20.04,13600.0,16.8632,16.9053,16.8464,16.8717,13600.0
2007-05-14 12:30:00,20.05,20.06,20.02,20.02,17000.0,16.8801,16.8885,16.8548,16.8548,17000.0
2007-05-14 13:00:00,20.03,20.04,20.01,20.04,23600.0,16.8632,16.8717,16.8464,16.8717,23600.0
2007-05-14 13:30:00,20.03,20.05,20.0,20.01,34400.0,16.8632,16.8801,16.838,16.8464,34400.0
2007-05-14 14:00:00,20.01,20.05,20.0,20.04,71800.0,16.8464,16.8801,16.838,16.8717,71800.0
2007-05-14 14:30:00,20.04,20.07,20.03,20.07,84200.0,16.8717,16.8969,16.8632,16.8969,84200.0
2007-05-14 15:00:00,20.07,20.08,19.99,20.01,54800.0,16.8969,16.9053,16.8296,16.8464,54800.0
2007-05-14 15:30:00,20.02,20.06,20.0,20.03,115600.0,16.8548,16.8885,16.838,16.8632,115600.0
2007-05-15 09:30:00,19.98,20.09,19.86,19.96,88200.0,16.9487,17.042,16.8469,16.9317,88200.0
2007-05-15 10:00:00,19.97,20.06,19.9,19.97,80000.0,16.9402,17.0166,16.8808,16.9402,80000.0
2007-05-15 10:30:00,19.98,20.01,19.94,19.95,84200.0,16.9487,16.9742,16.9148,16.9233,84200.0
2007-05-15 11:00:00,19.96,19.96,19.89,19.92,59000.0,16.9317,16.9317,16.8724,16.8978,59000.0
2007-05-15 11:30:00,19.92,19.99,19.89,19.93,57100.0,16.8978,16.9572,16.8724,16.9063,57100.0
2007-05-15 12:00:00,19.93,19.96,19.89,19.89,42100.0,16.9063,16.9317,16.8724,16.8724,42100.0
2007-05-15 12:30:00,19.9,19.95,19.88,19.94,68700.0,16.8808,16.9233,16.8639,16.9148,68700.0
2007-05-15 13:00:00,19.94,19.98,19.9,19.96,41400.0,16.9148,16.9487,16.8808,16.9317,41400.0
2007-05-15 13:30:00,19.94,19.96,19.85,19.86,41800.0,16.9148,16.9317,16.8384,16.8469,41800.0
2007-05-15 14:00:00,19.86,19.9,19.8,19.84,68700.0,16.8469,16.8808,16.796,16.8299,68700.0
2007-05-15 14:30:00,19.83,19.85,19.7,19.76,50500.0,16.8215,16.8384,16.7112,16.7621,50500.0
2007-05-15 15:00:00,19.77,19.82,19.75,19.79,49600.0,16.7706,16.813,16.7536,16.7875,49600.0
2007-05-15 15:30:00,19.79,19.81,19.74,19.78,98900.0,16.7875,16.8045,16.7451,16.779,98900.0
2007-05-16 09:30:00,19.8,19.85,19.73,19.75,57600.0,16.796,16.8384,16.7366,16.7536,57600.0
2007-05-16 10:00:00,19.75,19.83,19.73,19.79,101000.0,16.7536,16.8215,16.7366,16.7875,101000.0
2007-05-16 10:30:00,19.78,19.78,19.71,19.73,52600.0,16.779,16.779,16.7197,16.7366,52600.0
2007-05-16 11:00:00,19.73,19.75,19.7,19.72,72300.0,16.7366,16.7536,16.7112,16.7281,72300.0
2007-05-16 11:30:00,19.72,19.73,19.63,19.64,47000.0,16.7281,16.7366,16.6518,16.6603,47000.0
2007-05-16 12:00:00,19.65,19.66,19.61,19.64,56100.0,16.6688,16.6773,16.6348,16.6603,56100.0
2007-05-16 12:30:00,19.64,19.65,19.62,19.64,42400.0,16.6603,16.6688,16.6433,16.6603,42400.0
2007-05-16 13:00:00,19.64,19.67,19.63,19.65,35100.0,16.6603,16.6857,16.6518,16.6688,35100.0
2007-05-16 13:30:00,19.65,19.68,19.64,19.68,44000.0,16.6688,16.6942,16.6603,16.6942,44000.0
2007-05-16 14:00:00,19.68,19.71,19.67,19.69,56800.0,16.6942,16.7197,16.6857,16.7027,56800.0
2007-05-16 14:30:00,19.68,19.69,19.67,19.68,31700.0,16.6942,16.7027,16.6857,16.6942,31700.0
2007-05-16 15:00:00,19.68,19.68,19.64,19.66,51900.0,16.6942,16.6942,16.6603,16.6773,51900.0
2007-05-16 15:30:00,19.66,19.73,19.66,19.7,94600.0,16.6773,16.7366,16.6773,16.7112,94600.0
2007-05-17 09:30:00,19.66,19.66,19.6,19.6,37100.0,16.6773,16.6773,16.6264,16.6264,37100.0
2007-05-17 10:00:00,19.6,19.64,19.6,19.6,64400.0,16.6264,16.6603,16.6264,16.6264,64400.0
2007-05-17 10:30:00,19.6,19.61,19.54,19.61,76100.0,16.6264,16.6348,16.5755,16.6348,76100.0
2007-05-17 11:00:00,19.61,19.67,19.61,19.66,35300.0,16.6348,16.6857,16.6348,16.6773,35300.0
2007-05-17 11:30:00,19.65,19.73,19.65,19.7,55700.0,16.6688,16.7366,16.6688,16.7112,55700.0
2007-05-17 12:00:00,19.7,19.7,19.66,19.66,46500.0,16.7112,16.7112,16.6773,16.6773,46500.0
2007-05-17 12:30:00,19.67,19.67,19.64,19.65,73200.0,16.6857,16.6857,16.6603,16.6688,73200.0
2007-05-17 13:00:00,19.65,19.65,19.6,19.6,36100.0,16.6688,16.6688,16.6264,16.6264,36100.0
2007-05-17 13:30:00,19.61,19.67,19.61,19.66,58400.0,16.6348,16.6857,16.6348,16.6773,58400.0
2007-05-17 14:00:00,19.66,19.67,19.63,19.64,50600.0,16.6773,16.6857,16.6518,16.6603,50600.0
2007-05-17 14:30:00,19.64,19.64,19.6,19.63,42100.0,16.6603,16.6603,16.6264,16.6518,42100.0
2007-05-17 15:00:00,19.63,19.7,19.62,19.65,65100.0,16.6518,16.7112,16.6433,16.6688,65100.0
2007-05-17 15:30:00,19.66,19.68,19.6,19.64,69600.0,16.6773,16.6942,16.6264,16.6603,69600.0
2007-05-18 09:30:00,19.75,19.75,19.66,19.67,53500.0,16.7536,16.7536,16.6773,16.6857,53500.0
2007-05-18 10:00:00,19.67,19.74,19.65,19.74,71700.0,16.6857,16.7451,16.6688,16.7451,71700.0
2007-05-18 10:30:00,19.74,19.74,19.6,19.61,59600.0,16.7451,16.7451,16.6264,16.6348,59600.0
2007-05-18 11:00:00,19.61,19.64,19.59,19.64,44000.0,16.6348,16.6603,16.6179,16.6603,44000.0
2007-05-18 11:30:00,19.64,19.65,19.61,19.64,48600.0,16.6603,16.6688,16.6348,16.6603,48600.0
2007-05-18 12:00:00,19.64,19.67,19.64,19.65,50500.0,16.6603,16.6857,16.6603,16.6688,50500.0
2007-05-18 12:30:00,19.66,19.7,19.64,19.64,78900.0,16.6773,16.7112,16.6603,16.6603,78900.0
2007-05-18 13:00:00,19.65,19.66,19.6,19.63,49900.0,16.6688,16.6773,16.6264,16.6518,49900.0
2007-05-18 13:30:00,19.63,19.65,19.61,19.63,78400.0,16.6518,16.6688,16.6348,16.6518,78400.0
2007-05-18 14:00:00,19.63,19.69,19.62,19.69,52000.0,16.6518,16.7027,16.6433,16.7027,52000.0
2007-05-18 14:30:00,19.68,19.69,19.65,19.68,41500.0,16.6942,16.7027,16.6688,16.6942,41500.0
2007-05-18 15:00:00,19.68,19.76,19.68,19.75,51000.0,16.6942,16.7621,16.6942,16.7536,51000.0
2007-05-18 15:30:00,19.75,19.8,19.74,19.77,108300.0,16.7536,16.796,16.7451,16.7706,108300.0
2007-05-21 09:30:00,19.93,19.94,19.75,19.75,71800.0,16.9063,16.9148,16.7536,16.7536,71800.0
2007-05-21 10:00:00,19.75,19.82,19.69,19.81,41800.0,16.7536,16.813,16.7027,16.8045,41800.0
2007-05-21 10:30:00,19.82,19.88,19.8,19.84,22800.0,16.813,16.8639,16.796,16.8299,22800.0
2007-05-21 11:00:00,19.84,19.84,19.78,19.79,26700.0,16.8299,16.8299,16.779,16.7875,26700.0
2007-05-21 11:30:00,19.79,19.79,19.72,19.76,23600.0,16.7875,16.7875,16.7281,16.7621,23600.0
2007-05-21 12:00:00,19.76,19.81,19.76,19.76,40700.0,16.7621,16.8045,16.7621,16.7621,40700.0
2007-05-21 12:30:00,19.76,19.77,19.69,19.7,39400.0,16.7621,16.7706,16.7027,16.7112,39400.0
2007-05-21 13:00:00,19.7,19.71,19.67,19.69,32100.0,16.7112,16.7197,16.6857,16.7027,32100.0
2007-05-21 13:30:00,19.69,19.71,19.66,19.71,22800.0,16.7027,16.7197,16.6773,16.7197,22800.0
2007-05-21 14:00:00,19.71,19.73,19.7,19.73,11800.0,16.7197,16.7366,16.7112,16.7366,11800.0
2007-05-21 14:30:00,19.73,19.81,19.72,19.76,51800.0,16.7366,16.8045,16.7281,16.7621,51800.0
2007-05-21 15:00:00,19.76,19.8,19.73,19.75,57800.0,16.7621,16.796,16.7366,16.7536,57800.0
2007-05-21 15:30:00,19.75,19.76,19.7,19.76,60600.0,16.7536,16.7621,16.7112,16.7621,60600.0
2007-05-22 09:30:00,19.78,19.8,19.71,19.77,39500.0,16.779,16.796,16.7197,16.7706,39500.0
2007-05-22 10:00:00,19.77,19.79,19.65,19.7,51400.0,16.7706,16.7875,16.6688,16.7112,51400.0
2007-05-22 10:30:00,19.71,19.71,19.64,19.66,18000.0,16.7197,16.7197,16.6603,16.6773,18000.0
2007-05-22 11:00:00,19.67,19.68,19.65,19.67,14000.0,16.6857,16.6942,16.6688,16.6857,14000.0
2007-05-22 11:30:00,19.68,19.71,19.65,19.71,30500.0,16.6942,16.7197,16.6688,16.7197,30500.0
2007-05-22 12:00:00,19.69,19.76,19.69,19.76,24100.0,16.7027,16.7621,16.7027,16.7621,24100.0
2007-05-22 12:30:00,19.77,19.92,19.76,19.87,163800.0,16.7706,16.8978,16.7621,16.8554,163800.0
2007-05-22 13:00:00,19.88,19.88,19.85,19.86,20500.0,16.8639,16.8639,16.8384,16.8469,20500.0
2007-05-22 13:30:00,19.87,19.92,19.86,19.9,25800.0,16.8554,16.8978,16.8469,16.8808,25800.0
2007-05-22 14:00:00,19.9,19.91,19.88,19.9,23700.0,16.8808,16.8893,16.8639,16.8808,23700.0
2007-05-22 14:30:00,19.9,19.99,19.9,19.97,124300.0,16.8808,16.9572,16.8808,16.9402,124300.0
2007-05-22 15:00:00,19.97,19.99,19.88,19.88,64100.0,16.9402,16.9572,16.8639,16.8639,64100.0
2007-05-22 15:30:00,19.9,19.97,19.83,19.86,90700.0,16.8808,16.9402,16.8215,16.8469,90700.0
2007-05-23 09:30:00,19.84,19.9,19.75,19.8,44000.0,16.8299,16.8808,16.7536,16.796,44000.0
2007-05-23 10:00:00,19.78,19.99,19.78,19.96,35600.0,16.779,16.9572,16.779,16.9317,35600.0
2007-05-23 10:30:00,19.95,20.07,19.94,20.04,61700.0,16.9233,17.025,16.9148,16.9996,61700.0
2007-05-23 11:00:00,20.05,20.12,20.04,20.07,40300.0,17.0081,17.0675,16.9996,17.025,40300.0
2007-05-23 11:30:00,20.08,20.17,20.06,20.15,60100.0,17.0335,17.1099,17.0166,17.0929,60100.0
2007-05-23 12:00:00,20.14,20.21,20.13,20.18,47600.0,17.0844,17.1438,17.0759,17.1184,47600.0
2007-05-23 12:30:00,20.18,20.28,20.16,20.22,97900.0,17.1184,17.2032,17.1014,17.1523,97900.0
2007-05-23 13:00:00,20.22,20.33,20.21,20.28,134600.0,17.1523,17.2456,17.1438,17.2032,134600.0
2007-05-23 13:30:00,20.28,20.28,20.13,20.19,95200.0,17.2032,17.2032,17.0759,17.1268,95200.0
2007-05-23 14:00:00,20.2,20.23,20.0,20.05,161200.0,17.1353,17.1608,16.9657,17.0081,161200.0
2007-05-23 14:30:00,20.05,20.19,20.04,20.17,84000.0,17.0081,17.1268,16.9996,17.1099,84000.0
2007-05-23 15:00:00,20.18,20.21,20.12,20.19,74000.0,17.1184,17.1438,17.0675,17.1268,74000.0
2007-05-23 15:30:00,20.2,20.25,20.15,20.22,233900.0,17.1353,17.1777,17.0929,17.1523,233900.0
2007-05-24 09:30:00,20.25,20.53,20.07,20.41,184900.0,17.1777,17.4153,17.025,17.3135,184900.0
2007-05-24 10:00:00,20.41,20.72,20.41,20.66,168500.0,17.3135,17.5764,17.3135,17.5255,168500.0
2007-05-24 10:30:00,20.66,20.7,20.33,20.41,170500.0,17.5255,17.5595,17.2456,17.3135,170500.0
2007-05-24 11:00:00,20.4,20.53,20.36,20.36,78100.0,17.305,17.4153,17.2711,17.2711,78100.0
2007-05-24 11:30:00,20.36,20.45,20.32,20.43,68100.0,17.2711,17.3474,17.2371,17.3304,68100.0
2007-05-24 12:00:00,20.43,20.44,20.3,20.31,60000.0,17.3304,17.3389,17.2202,17.2286,60000.0
2007-05-24 12:30:00,20.31,20.5,20.25,20.47,172700.0,17.2286,17.3898,17.1777,17.3644,172700.0
2007-05-24 13:00:00,20.47,20.47,20.38,20.38,45100.0,17.3644,17.3644,17.288,17.288,45100.0
2007-05-24 13:30:00,20.38,20.38,20.31,20.37,51500.0,17.288,17.288,17.2286,17.2795,51500.0
2007-05-24 14:00:00,20.37,20.43,20.3,20.38,65900.0,17.2795,17.3304,17.2202,17.288,65900.0
2007-05-24 14:30:00,20.38,20.39,20.27,20.27,51400.0,17.288,17.2965,17.1947,17.1947,51400.0
2007-05-24 15:00:00,20.29,20.31,20.26,20.28,56200.0,17.2117,17.2286,17.1862,17.2032,56200.0
2007-05-24 15:30:00,20.28,20.3,20.12,20.17,127200.0,17.2032,17.2202,17.0675,17.1099,127200.0
2007-05-25 09:30:00,20.2,20.29,20.1,20.24,30100.0,17.1353,17.2117,17.0505,17.1693,30100.0
2007-05-25 10:00:00,20.23,20.24,20.11,20.14,53700.0,17.1608,17.1693,17.059,17.0844,53700.0
2007-05-25 10:30:00,20.14,20.17,20.12,20.12,34700.0,17.0844,17.1099,17.0675,17.0675,34700.0
2007-05-25 11:00:00,20.12,20.18,20.07,20.15,49900.0,17.0675,17.1184,17.025,17.0929,49900.0
2007-05-25 11:30:00,20.16,20.17,20.14,20.15,27300.0,17.1014,17.1099,17.0844,17.0929,27300.0
2007-05-25 12:00:00,20.15,20.16,20.08,20.08,25500.0,17.0929,17.1014,17.0335,17.0335,25500.0
2007-05-25 12:30:00,20.08,20.08,20.02,20.02,28600.0,17.0335,17.0335,16.9826,16.9826,28600.0
2007-05-25 13:00:00,20.03,20.09,20.03,20.08,23700.0,16.9911,17.042,16.9911,17.0335,23700.0
2007-05-25 13:30:00,20.07,20.08,20.03,20.03,24400.0,17.025,17.0335,16.9911,16.9911,24400.0
2007-05-25 14:00:00,20.03,20.03,20.01,20.01,30900.0,16.9911,16.9911,16.9742,16.9742,30900.0
2007-05-25 14:30:00,20.0,20.04,20.0,20.01,34200.0,16.9657,16.9996,16.9657,16.9742,34200.0
2007-05-25 15:00:00,20.01,20.03,20.0,20.01,41900.0,16.9742,16.9911,16.9657,16.9742,41900.0
2007-05-25 15:30:00,20.01,20.07,19.99,20.07,73900.0,16.9742,17.025,16.9572,17.025,73900.0
2007-05-29 09:30:00,20.1,20.27,20.0,20.25,60000.0,17.0505,17.1947,16.9657,17.1777,60000.0
2007-05-29 10:00:00,20.26,20.27,20.12,20.15,60800.0,17.1862,17.1947,17.0675,17.0929,60800.0
2007-05-29 10:30:00,20.15,20.18,20.11,20.17,79100.0,17.0929,17.1184,17.059,17.1099,79100.0
2007-05-29 11:00:00,20.17,20.27,20.16,20.27,69700.0,17.1099,17.1947,17.1014,17.1947,69700.0
2007-05-29 11:30:00,20.27,20.28,20.21,20.21,70000.0,17.1947,17.2032,17.1438,17.1438,70000.0
2007-05-29 12:00:00,20.22,20.22,20.13,20.14,14700.0,17.1523,17.1523,17.0759,17.0844,14700.0
2007-05-29 12:30:00,20.14,20.23,20.14,20.19,26300.0,17.0844,17.1608,17.0844,17.1268,26300.0
2007-05-29 13:00:00,20.2,20.21,20.15,20.19,22000.0,17.1353,17.1438,17.0929,17.1268,22000.0
2007-05-29 13:30:00,20.17,20.17,20.11,20.13,22500.0,17.1099,17.1099,17.059,17.0759,22500.0
2007-05-29 14:00:00,20.14,20.15,20.08,20.1,59400.0,17.0844,17.0929,17.0335,17.0505,59400.0
2007-05-29 14:30:00,20.1,20.1,20.07,20.09,20300.0,17.0505,17.0505,17.025,17.042,20300.0
2007-05-29 15:00:00,20.1,20.17,20.07,20.17,88300.0,17.0505,17.1099,17.025,17.1099,88300.0
2007-05-29 15:30:00,20.16,20.34,20.15,20.24,254400.0,17.1014,17.2541,17.0929,17.1693,254400.0
2007-05-30 09:30:00,20.18,20.18,20.07,20.16,30600.0,17.1184,17.1184,17.025,17.1014,30600.0
2007-05-30 10:00:00,20.16,20.24,20.1,20.22,49000.0,17.1014,17.1693,17.0505,17.1523,49000.0
2007-05-30 10:30:00,20.2,20.27,20.18,20.25,60200.0,17.1353,17.1947,17.1184,17.1777,60200.0
2007-05-30 11:00:00,20.25,20.34,20.24,20.32,33500.0,17.1777,17.2541,17.1693,17.2371,33500.0
2007-05-30 11:30:00,20.33,20.34,20.31,20.32,42300.0,17.2456,17.2541,17.2286,17.2371,42300.0
2007-05-30 12:00:00,20.32,20.33,20.26,20.29,52600.0,17.2371,17.2456,17.1862,17.2117,52600.0
2007-05-30 12:30:00,20.29,20.34,20.27,20.33,26600.0,17.2117,17.2541,17.1947,17.2456,26600.0
2007-05-30 13:00:00,20.32,20.4,20.28,20.4,50400.0,17.2371,17.305,17.2032,17.305,50400.0
2007-05-30 13:30:00,20.41,20.46,20.33,20.37,57100.0,17.3135,17.3559,17.2456,17.2795,57100.0
2007-05-30 14:00:00,20.37,20.46,20.31,20.4,72600.0,17.2795,17.3559,17.2286,17.305,72600.0
2007-05-30 14:30:00,20.43,20.51,20.41,20.49,44100.0,17.3304,17.3983,17.3135,17.3813,44100.0
2007-05-30 15:00:00,20.49,20.5,20.44,20.48,73000.0,17.3813,17.3898,17.3389,17.3728,73000.0
2007-05-30 15:30:00,20.48,20.5,20.4,20.49,202600.0,17.3728,17.3898,17.305,17.3813,202600.0
2007-05-31 09:30:00,20.5,20.72,20.5,20.61,46000.0,17.3898,17.5764,17.3898,17.4831,46000.0
2007-05-31 10:00:00,20.62,20.67,20.43,20.45,54700.0,17.4916,17.534,17.3304,17.3474,54700.0
2007-05-31 10:30:00,20.46,20.58,20.43,20.57,60300.0,17.3559,17.4577,17.3304,17.4492,60300.0
2007-05-31 11:00:00,20.55,20.55,20.45,20.46,60000.0,17.4322,17.4322,17.3474,17.3559,60000.0
2007-05-31 11:30:00,20.46,20.51,20.46,20.48,26600.0,17.3559,17.3983,17.3559,17.3728,26600.0
2007-05-31 12:00:00,20.47,20.49,20.46,20.48,28000.0,17.3644,17.3813,17.3559,17.3728,28000.0
2007-05-31 12:30:00,20.48,20.48,20.44,20.46,34500.0,17.3728,17.3728,17.3389,17.3559,34500.0
2007-05-31 13:00:00,20.46,20.47,20.32,20.4,65100.0,17.3559,17.3644,17.2371,17.305,65100.0
2007-05-31 13:30:00,20.4,20.5,20.4,20.49,21700.0,17.305,17.3898,17.305,17.3813,21700.0
2007-05-31 14:00:00,20.5,20.5,20.48,20.48,18000.0,17.3898,17.3898,17.3728,17.3728,18000.0
2007-05-31 14:30:00,20.47,20.49,20.43,20.45,40800.0,17.3644,17.3813,17.3304,17.3474,40800.0
2007-05-31 15:00:00,20.45,20.48,20.44,20.45,53800.0,17.3474,17.3728,17.3389,17.3474,53800.0
2007-05-31 15:30:00,20.45,20.5,20.45,20.48,77600.0,17.3474,17.3898,17.3474,17.3728,77600.0
2007-06-01 09:30:00,20.47,20.56,20.37,20.41,55900.0,17.3644,17.4407,17.2795,17.3135,55900.0
2007-06-01 10:00:00,20.42,20.49,20.41,20.47,65100.0,17.3219,17.3813,17.3135,17.3644,65100.0
2007-06-01 10:30:00,20.48,20.56,20.47,20.55,61300.0,17.3728,17.4407,17.3644,17.4322,61300.0
2007-06-01 11:00:00,20.55,20.59,20.55,20.56,26300.0,17.4322,17.4662,17.4322,17.4407,26300.0
2007-06-01 11:30:00,20.55,20.58,20.55,20.58,16600.0,17.4322,17.4577,17.4322,17.4577,16600.0
2007-06-01 12:00:00,20.57,20.58,20.5,20.54,42100.0,17.4492,17.4577,17.3898,17.4237,42100.0
2007-06-01 12:30:00,20.55,20.55,20.45,20.46,50700.0,17.4322,17.4322,17.3474,17.3559,50700.0
2007-06-01 13:00:00,20.46,20.51,20.43,20.51,51000.0,17.3559,17.3983,17.3304,17.3983,51000.0
2007-06-01 13:30:00,20.5,20.51,20.49,20.49,19300.0,17.3898,17.3983,17.3813,17.3813,19300.0
2007-06-01 14:00:00,20.5,20.5,20.4,20.5,87000.0,17.3898,17.3898,17.305,17.3898,87000.0
2007-06-01 14:30:00,20.5,20.53,20.44,20.46,46300.0,17.3898,17.4153,17.3389,17.3559,46300.0
2007-06-01 15:00:00,20.46,20.47,20.44,20.46,51000.0,17.3559,17.3644,17.3389,17.3559,51000.0
2007-06-01 15:30:00,20.46,20.66,20.46,20.65,156700.0,17.3559,17.5255,17.3559,17.5171,156700.0
2007-06-04 09:30:00,20.61,20.61,20.47,20.49,58200.0,17.4831,17.4831,17.3644,17.3813,58200.0
2007-06-04 10:00:00,20.51,20.53,20.47,20.49,50300.0,17.3983,17.4153,17.3644,17.3813,50300.0
2007-06-04 10:30:00,20.49,20.49,20.39,20.44,76200.0,17.3813,17.3813,17.2965,17.3389,76200.0
2007-06-04 11:00:00,20.45,20.46,20.41,20.43,28400.0,17.3474,17.3559,17.3135,17.3304,28400.0
2007-06-04 11:30:00,20.44,20.45,20.4,20.41,44200.0,17.3389,17.3474,17.305,17.3135,44200.0
2007-06-04 12:00:00,20.42,20.42,20.39,20.39,56900.0,17.3219,17.3219,17.2965,17.2965,56900.0
2007-06-04 12:30:00,20.4,20.44,20.39,20.41,77900.0,17.305,17.3389,17.2965,17.3135,77900.0
2007-06-04 13:00:00,20.42,20.43,20.4,20.4,36000.0,17.3219,17.3304,17.305,17.305,36000.0
2007-06-04 13:30:00,20.4,20.42,20.37,20.4,36900.0,17.305,17.3219,17.2795,17.305,36900.0
2007-06-04 14:00:00,20.4,20.41,20.39,20.39,46900.0,17.305,17.3135,17.2965,17.2965,46900.0
2007-06-04 14:30:00,20.39,20.43,20.38,20.41,86300.0,17.2965,17.3304,17.288,17.3135,86300.0
2007-06-04 15:00:00,20.42,20.49,20.4,20.47,107800.0,17.3219,17.3813,17.305,17.3644,107800.0
2007-06-04 15:30:00,20.46,20.47,20.36,20.41,211700.0,17.3559,17.3644,17.2711,17.3135,211700.0
2007-06-05 09:30:00,20.3,20.4,20.25,20.26,44900.0,17.2202,17.305,17.1777,17.1862,44900.0
2007-06-05 10:00:00,20.28,20.31,20.13,20.16,123100.0,17.2032,17.2286,17.0759,17.1014,123100.0
2007-06-05 10:30:00,20.15,20.22,20.11,20.22,89300.0,17.0929,17.1523,17.059,17.1523,89300.0
2007-06-05 11:00:00,20.22,20.28,20.18,20.19,65500.0,17.1523,17.2032,17.1184,17.1268,65500.0
2007-06-05 11:30:00,20.18,20.21,20.07,20.08,81200.0,17.1184,17.1438,17.025,17.0335,81200.0
2007-06-05 12:00:00,20.08,20.1,20.04,20.08,74000.0,17.0335,17.0505,16.9996,17.0335,74000.0
2007-06-05 12:30:00,20.09,20.2,20.09,20.18,55800.0,17.042,17.1353,17.042,17.1184,55800.0
2007-06-05 13:00:00,20.18,20.2,20.17,20.2,47300.0,17.1184,17.1353,17.1099,17.1353,47300.0
2007-06-05 13:30:00,20.19,20.21,20.15,20.2,42700.0,17.1268,17.1438,17.0929,17.1353,42700.0
2007-06-05 14:00:00,20.2,20.21,20.18,20.18,46200.0,17.1353,17.1438,17.1184,17.1184,46200.0
2007-06-05 14:30:00,20.18,20.2,20.18,20.18,43400.0,17.1184,17.1353,17.1184,17.1184,43400.0
2007-06-05 15:00:00,20.18,20.2,20.16,20.18,78600.0,17.1184,17.1353,17.1014,17.1184,78600.0
2007-06-05 15:30:00,20.17,20.19,20.13,20.15,109000.0,17.1099,17.1268,17.0759,17.0929,109000.0
2007-06-06 09:30:00,20.09,20.11,19.93,20.01,52600.0,17.042,17.059,16.9063,16.9742,52600.0
2007-06-06 10:00:00,20.01,20.02,19.93,19.95,147100.0,16.9742,16.9826,16.9063,16.9233,147100.0
2007-06-06 10:30:00,19.95,20.02,19.91,20.01,162500.0,16.9233,16.9826,16.8893,16.9742,162500.0
2007-06-06 11:00:00,20.0,20.02,19.95,20.0,134500.0,16.9657,16.9826,16.9233,16.9657,134500.0
2007-06-06 11:30:00,20.0,20.02,19.95,19.98,255400.0,16.9657,16.9826,16.9233,16.9487,255400.0
2007-06-06 12:00:00,19.98,20.01,19.95,19.97,111500.0,16.9487,16.9742,16.9233,16.9402,111500.0
2007-06-06 12:30:00,19.96,19.98,19.96,19.97,76300.0,16.9317,16.9487,16.9317,16.9402,76300.0
2007-06-06 13:00:00,19.98,20.0,19.96,19.97,183400.0,16.9487,16.9657,16.9317,16.9402,183400.0
2007-06-06 13:30:00,19.96,19.99,19.96,19.97,87900.0,16.9317,16.9572,16.9317,16.9402,87900.0
2007-06-06 14:00:00,19.97,20.01,19.95,19.99,76800.0,16.9402,16.9742,16.9233,16.9572,76800.0
2007-06-06 14:30:00,20.0,20.02,19.96,19.97,202200.0,16.9657,16.9826,16.9317,16.9402,202200.0
2007-06-06 15:00:00,19.97,19.99,19.96,19.97,173600.0,16.9402,16.9572,16.9317,16.9402,173600.0
2007-06-06 15:30:00,19.98,20.02,19.95,20.0,182900.0,16.9487,16.9826,16.9233,16.9657,182900.0
2007-06-07 09:30:00,19.97,20.06,19.87,19.9,202200.0,16.9402,17.0166,16.8554,16.8808,202200.0
2007-06-07 10:00:00,19.9,19.91,19.82,19.83,109700.0,16.8808,16.8893,16.813,16.8215,109700.0
2007-06-07 10:30:00,19.83,19.87,19.65,19.68,110000.0,16.8215,16.8554,16.6688,16.6942,110000.0
2007-06-07 11:00:00,19.67,19.68,19.5,19.51,159900.0,16.6857,16.6942,16.5415,16.55,159900.0
2007-06-07 11:30:00,19.51,19.66,19.51,19.63,77600.0,16.55,16.6773,16.55,16.6518,77600.0
2007-06-07 12:00:00,19.63,19.64,19.57,19.57,47800.0,16.6518,16.6603,16.6009,16.6009,47800.0
2007-06-07 12:30:00,19.59,19.59,19.5,19.55,63700.0,16.6179,16.6179,16.5415,16.5839,63700.0
2007-06-07 13:00:00,19.54,19.55,19.51,19.51,37300.0,16.5755,16.5839,16.55,16.55,37300.0
2007-06-07 13:30:00,19.51,19.52,19.48,19.51,193400.0,16.55,16.5585,16.5246,16.55,193400.0
2007-06-07 14:00:00,19.5,19.54,19.45,19.5,92500.0,16.5415,16.5755,16.4991,16.5415,92500.0
2007-06-07 14:30:00,19.48,19.58,19.44,19.57,283500.0,16.5246,16.6094,16.4906,16.6009,283500.0
2007-06-07 15:00:00,19.58,19.66,19.53,19.55,335100.0,16.6094,16.6773,16.567,16.5839,335100.0
2007-06-07 15:30:00,19.54,19.56,19.43,19.43,234600.0,16.5755,16.5924,16.4821,16.4821,234600.0
2007-06-08 09:30:00,19.44,19.53,19.38,19.5,103300.0,16.4906,16.567,16.4397,16.5415,103300.0
2007-06-08 10:00:00,19.49,19.5,19.38,19.41,85000.0,16.533,16.5415,16.4397,16.4652,85000.0
2007-06-08 10:30:00,19.42,19.51,19.38,19.44,127900.0,16.4737,16.55,16.4397,16.4906,127900.0
2007-06-08 11:00:00,19.44,19.44,19.37,19.37,76900.0,16.4906,16.4906,16.4313,16.4313,76900.0
2007-06-08 11:30:00,19.37,19.41,19.36,19.37,60500.0,16.4313,16.4652,16.4228,16.4313,60500.0
2007-06-08 12:00:00,19.36,19.39,19.35,19.37,72100.0,16.4228,16.4482,16.4143,16.4313,72100.0
2007-06-08 12:30:00,19.37,19.38,19.34,19.38,61600.0,16.4313,16.4397,16.4058,16.4397,61600.0
2007-06-08 13:00:00,19.38,19.46,19.35,19.46,39200.0,16.4397,16.5076,16.4143,16.5076,39200.0
2007-06-08 13:30:00,19.45,19.56,19.45,19.47,71100.0,16.4991,16.5924,16.4991,16.5161,71100.0
2007-06-08 14:00:00,19.47,19.55,19.44,19.46,89200.0,16.5161,16.5839,16.4906,16.5076,89200.0
2007-06-08 14:30:00,19.45,19.49,19.41,19.47,74000.0,16.4991,16.533,16.4652,16.5161,74000.0
2007-06-08 15:00:00,19.46,19.61,19.46,19.61,79400.0,16.5076,16.6348,16.5076,16.6348,79400.0
2007-06-08 15:30:00,19.6,19.61,19.48,19.54,182100.0,16.6264,16.6348,16.5246,16.5755,182100.0
2007-06-11 09:30:00,19.44,19.44,19.31,19.4,87100.0,16.4906,16.4906,16.3804,16.4567,87100.0
2007-06-11 10:00:00,19.41,19.42,19.25,19.26,98600.0,16.4652,16.4737,16.3295,16.3379,98600.0
2007-06-11 10:30:00,19.26,19.26,19.13,19.13,141400.0,16.3379,16.3379,16.2277,16.2277,141400.0
2007-06-11 11:00:00,19.13,19.14,19.12,19.14,72200.0,16.2277,16.2361,16.2192,16.2361,72200.0
2007-06-11 11:30:00,19.13,19.25,19.12,19.24,67500.0,16.2277,16.3295,16.2192,16.321,67500.0
2007-06-11 12:00:00,19.24,19.26,19.21,19.22,34300.0,16.321,16.3379,16.2955,16.304,34300.0
2007-06-11 12:30:00,19.22,19.31,19.21,19.29,76000.0,16.304,16.3804,16.2955,16.3634,76000.0
2007-06-11 13:00:00,19.28,19.31,19.26,19.31,30100.0,16.3549,16.3804,16.3379,16.3804,30100.0
2007-06-11 13:30:00,19.31,19.33,19.31,19.31,43100.0,16.3804,16.3973,16.3804,16.3804,43100.0
2007-06-11 14:00:00,19.3,19.37,19.27,19.37,72500.0,16.3719,16.4313,16.3464,16.4313,72500.0
2007-06-11 14:30:00,19.37,19.4,19.35,19.39,85100.0,16.4313,16.4567,16.4143,16.4482,85100.0
2007-06-11 15:00:00,19.37,19.4,19.32,19.33,84600.0,16.4313,16.4567,16.3888,16.3973,84600.0
2007-06-11 15:30:00,19.33,19.36,19.26,19.33,167500.0,16.3973,16.4228,16.3379,16.3973,167500.0
2007-06-12 09:30:00,19.26,19.37,19.25,19.26,44000.0,16.3379,16.4313,16.3295,16.3379,44000.0
2007-06-12 10:00:00,19.25,19.26,19.2,19.23,48500.0,16.3295,16.3379,16.287,16.3125,48500.0
2007-06-12 10:30:00,19.23,19.28,19.2,19.22,37800.0,16.3125,16.3549,16.287,16.304,37800.0
2007-06-12 11:00:00,19.21,19.27,19.2,19.26,59000.0,16.2955,16.3464,16.287,16.3379,59000.0
2007-06-12 11:30:00,19.26,19.31,19.26,19.31,74800.0,16.3379,16.3804,16.3379,16.3804,74800.0
2007-06-12 12:00:00,19.32,19.36,19.31,19.35,53700.0,16.3888,16.4228,16.3804,16.4143,53700.0
2007-06-12 12:30:00,19.35,19.36,19.33,19.34,39500.0,16.4143,16.4228,16.3973,16.4058,39500.0
2007-06-12 13:00:00,19.34,19.38,19.28,19.35,61700.0,16.4058,16.4397,16.3549,16.4143,61700.0
2007-06-12 13:30:00,19.35,19.4,19.3,19.4,52900.0,16.4143,16.4567,16.3719,16.4567,52900.0
2007-06-12 14:00:00,19.4,19.45,19.34,19.36,82400.0,16.4567,16.4991,16.4058,16.4228,82400.0
2007-06-12 14:30:00,19.35,19.4,19.32,19.35,85500.0,16.4143,16.4567,16.3888,16.4143,85500.0
2007-06-12 15:00:00,19.34,19.35,19.16,19.18,95600.0,16.4058,16.4143,16.2531,16.2701,95600.0
2007-06-12 15:30:00,19.17,19.25,19.14,19.14,94000.0,16.2616,16.3295,16.2361,16.2361,94000.0
2007-06-13 09:30:00,19.14,19.14,18.95,19.03,108900.0,16.2361,16.2361,16.075,16.1428,108900.0
2007-06-13 10:00:00,19.02,19.11,18.99,19.1,104000.0,16.1344,16.2107,16.1089,16.2022,104000.0
2007-06-13 10:30:00,19.1,19.1,19.06,19.09,296800.0,16.2022,16.2022,16.1683,16.1937,296800.0
2007-06-13 11:00:00,19.08,19.11,19.08,19.1,44600.0,16.1852,16.2107,16.1852,16.2022,44600.0
2007-06-13 11:30:00,19.1,19.12,19.1,19.1,50300.0,16.2022,16.2192,16.2022,16.2022,50300.0
2007-06-13 12:00:00,19.11,19.11,19.1,19.1,23000.0,16.2107,16.2107,16.2022,16.2022,23000.0
2007-06-13 12:30:00,19.1,19.13,19.1,19.1,30900.0,16.2022,16.2277,16.2022,16.2022,30900.0
2007-06-13 13:00:00,19.1,19.13,19.09,19.12,45600.0,16.2022,16.2277,16.1937,16.2192,45600.0
2007-06-13 13:30:00,19.12,19.14,19.1,19.13,48300.0,16.2192,16.2361,16.2022,16.2277,48300.0
2007-06-13 14:00:00,19.13,19.29,19.13,19.25,90300.0,16.2277,16.3634,16.2277,16.3295,90300.0
2007-06-13 14:30:00,19.26,19.33,19.25,19.33,48900.0,16.3379,16.3973,16.3295,16.3973,48900.0
2007-06-13 15:00:00,19.32,19.34,19.19,19.22,79700.0,16.3888,16.4058,16.2786,16.304,79700.0
2007-06-13 15:30:00,19.23,19.36,19.21,19.31,159200.0,16.3125,16.4228,16.2955,16.3804,159200.0
2007-06-14 09:30:00,19.35,19.35,19.17,19.22,88100.0,16.4143,16.4143,16.2616,16.304,88100.0
2007-06-14 10:00:00,19.22,19.35,19.21,19.32,59100.0,16.304,16.4143,16.2955,16.3888,59100.0
2007-06-14 10:30:00,19.33,19.47,19.32,19.47,134500.0,16.3973,16.5161,16.3888,16.5161,134500.0
2007-06-14 11:00:00,19.47,19.51,19.43,19.47,94900.0,16.5161,16.55,16.4821,16.5161,94900.0
2007-06-14 11:30:00,19.47,19.49,19.36,19.37,196100.0,16.5161,16.533,16.4228,16.4313,196100.0
2007-06-14 12:00:00,19.38,19.38,19.36,19.36,35600.0,16.4397,16.4397,16.4228,16.4228,35600.0
2007-06-14 12:30:00,19.37,19.39,19.36,19.39,38100.0,16.4313,16.4482,16.4228,16.4482,38100.0
2007-06-14 13:00:00,19.39,19.43,19.36,19.36,51000.0,16.4482,16.4821,16.4228,16.4228,51000.0
2007-06-14 13:30:00,19.36,19.39,19.33,19.34,301400.0,16.4228,16.4482,16.3973,16.4058,301400.0
2007-06-14 14:00:00,19.34,19.35,19.31,19.31,44500.0,16.4058,16.4143,16.3804,16.3804,44500.0
2007-06-14 14:30:00,19.31,19.34,19.25,19.31,136100.0,16.3804,16.4058,16.3295,16.3804,136100.0
2007-06-14 15:00:00,19.31,19.32,19.24,19.25,93400.0,16.3804,16.3888,16.321,16.3295,93400.0
2007-06-14 15:30:00,19.24,19.3,19.21,19.27,79300.0,16.321,16.3719,16.2955,16.3464,79300.0
2007-06-15 09:30:00,19.36,19.48,19.27,19.34,122300.0,16.4228,16.5246,16.3464,16.4058,122300.0
2007-06-15 10:00:00,19.35,19.4,19.27,19.33,112300.0,16.4143,16.4567,16.3464,16.3973,112300.0
2007-06-15 10:30:00,19.34,19.45,19.33,19.41,78800.0,16.4058,16.4991,16.3973,16.4652,78800.0
2007-06-15 11:00:00,19.42,19.48,19.41,19.46,96200.0,16.4737,16.5246,16.4652,16.5076,96200.0
2007-06-15 11:30:00,19.46,19.48,19.42,19.44,53800.0,16.5076,16.5246,16.4737,16.4906,53800.0
2007-06-15 12:00:00,19.44,19.44,19.38,19.4,51400.0,16.4906,16.4906,16.4397,16.4567,51400.0
2007-06-15 12:30:00,19.41,19.42,19.39,19.4,52400.0,16.4652,16.4737,16.4482,16.4567,52400.0
2007-06-15 13:00:00,19.41,19.43,19.35,19.4,68000.0,16.4652,16.4821,16.4143,16.4567,68000.0
2007-06-15 13:30:00,19.4,19.45,19.4,19.44,30000.0,16.4567,16.4991,16.4567,16.4906,30000.0
2007-06-15 14:00:00,19.44,19.46,19.4,19.44,24700.0,16.4906,16.5076,16.4567,16.4906,24700.0
2007-06-15 14:30:00,19.44,19.51,19.41,19.49,75000.0,16.4906,16.55,16.4652,16.533,75000.0
2007-06-15 15:00:00,19.48,19.5,19.41,19.41,88100.0,16.5246,16.5415,16.4652,16.4652,88100.0
2007-06-15 15:30:00,19.42,19.43,19.34,19.34,120800.0,16.4737,16.4821,16.4058,16.4058,120800.0
2007-06-18 09:30:00,19.37,19.39,19.27,19.39,52400.0,16.4313,16.4482,16.3464,16.4482,52400.0
2007-06-18 10:00:00,19.39,19.4,19.27,19.32,116300.0,16.4482,16.4567,16.3464,16.3888,116300.0
2007-06-18 10:30:00,19.32,19.42,19.31,19.35,42000.0,16.3888,16.4737,16.3804,16.4143,42000.0
2007-06-18 11:00:00,19.35,19.42,19.34,19.4,54100.0,16.4143,16.4737,16.4058,16.4567,54100.0
2007-06-18 11:30:00,19.4,19.41,19.36,19.37,31600.0,16.4567,16.4652,16.4228,16.4313,31600.0
2007-06-18 12:00:00,19.36,19.37,19.34,19.34,23800.0,16.4228,16.4313,16.4058,16.4058,23800.0
2007-06-18 12:30:00,19.34,19.38,19.34,19.35,32600.0,16.4058,16.4397,16.4058,16.4143,32600.0
2007-06-18 13:00:00,19.35,19.39,19.33,19.36,18900.0,16.4143,16.4482,16.3973,16.4228,18900.0
2007-06-18 13:30:00,19.36,19.39,19.34,19.37,40100.0,16.4228,16.4482,16.4058,16.4313,40100.0
2007-06-18 14:00:00,19.36,19.43,19.35,19.42,41000.0,16.4228,16.4821,16.4143,16.4737,41000.0
2007-06-18 14:30:00,19.4,19.44,19.39,19.43,32200.0,16.4567,16.4906,16.4482,16.4821,32200.0
2007-06-18 15:00:00,19.43,19.45,19.42,19.43,46800.0,16.4821,16.4991,16.4737,16.4821,46800.0
2007-06-18 15:30:00,19.43,19.47,19.42,19.46,106900.0,16.4821,16.5161,16.4737,16.5076,106900.0
2007-06-19 09:30:00,19.45,19.45,19.21,19.23,103000.0,16.4991,16.4991,16.2955,16.3125,103000.0
2007-06-19 10:00:00,19.22,19.28,19.2,19.27,108300.0,16.304,16.3549,16.287,16.3464,108300.0
2007-06-19 10:30:00,19.26,19.27,19.21,19.21,47800.0,16.3379,16.3464,16.2955,16.2955,47800.0
2007-06-19 11:00:00,19.21,19.3,19.2,19.28,66000.0,16.2955,16.3719,16.287,16.3549,66000.0
2007-06-19 11:30:00,19.28,19.29,19.24,19.25,66200.0,16.3549,16.3634,16.321,16.3295,66200.0
2007-06-19 12:00:00,19.26,19.3,19.22,19.22,47000.0,16.3379,16.3719,16.304,16.304,47000.0
2007-06-19 12:30:00,19.22,19.3,19.21,19.28,38600.0,16.304,16.3719,16.2955,16.3549,38600.0
2007-06-19 13:00:00,19.27,19.31,19.27,19.31,24700.0,16.3464,16.3804,16.3464,16.3804,24700.0
2007-06-19 13:30:00,19.3,19.35,19.3,19.34,24700.0,16.3719,16.4143,16.3719,16.4058,24700.0
2007-06-19 14:00:00,19.34,19.35,19.26,19.26,32300.0,16.4058,16.4143,16.3379,16.3379,32300.0
2007-06-19 14:30:00,19.26,19.3,19.24,19.28,36600.0,16.3379,16.3719,16.321,16.3549,36600.0
2007-06-19 15:00:00,19.27,19.32,19.26,19.31,47400.0,16.3464,16.3888,16.3379,16.3804,47400.0
2007-06-19 15:30:00,19.33,19.39,19.32,19.35,99100.0,16.3973,16.4482,16.3888,16.4143,99100.0
2007-06-20 09:30:00,19.39,19.39,19.21,19.32,38600.0,16.4482,16.4482,16.2955,16.3888,38600.0
2007-06-20 10:00:00,19.3,19.43,19.24,19.42,59900.0,16.3719,16.4821,16.321,16.4737,59900.0
2007-06-20 10:30:00,19.42,19.52,19.42,19.5,97400.0,16.4737,16.5585,16.4737,16.5415,97400.0
2007-06-20 11:00:00,19.51,19.52,19.43,19.49,54900.0,16.55,16.5585,16.4821,16.533,54900.0
2007-06-20 11:30:00,19.47,19.48,19.42,19.45,35200.0,16.5161,16.5246,16.4737,16.4991,35200.0
2007-06-20 12:00:00,19.45,19.52,19.41,19.5,40800.0,16.4991,16.5585,16.4652,16.5415,40800.0
2007-06-20 12:30:00,19.5,19.51,19.39,19.5,59600.0,16.5415,16.55,16.4482,16.5415,59600.0
2007-06-20 13:00:00,19.5,19.51,19.43,19.45,48900.0,16.5415,16.55,16.4821,16.4991,48900.0
2007-06-20 13:30:00,19.44,19.49,19.44,19.48,23500.0,16.4906,16.533,16.4906,16.5246,23500.0
2007-06-20 14:00:00,19.47,19.52,19.42,19.43,39900.0,16.5161,16.5585,16.4737,16.4821,39900.0
2007-06-20 14:30:00,19.43,19.49,19.41,19.44,50800.0,16.4821,16.533,16.4652,16.4906,50800.0
2007-06-20 15:00:00,19.44,19.48,19.39,19.47,78400.0,16.4906,16.5246,16.4482,16.5161,78400.0
2007-06-20 15:30:00,19.47,19.47,19.38,19.39,113400.0,16.5161,16.5161,16.4397,16.4482,113400.0
2007-06-21 09:30:00,19.44,19.46,19.34,19.35,68600.0,16.4906,16.5076,16.4058,16.4143,68600.0
2007-06-21 10:00:00,19.35,19.59,19.35,19.56,115200.0,16.4143,16.6179,16.4143,16.5924,115200.0
2007-06-21 10:30:00,19.55,19.7,19.5,19.7,107700.0,16.5839,16.7112,16.5415,16.7112,107700.0
2007-06-21 11:00:00,19.7,19.73,19.64,19.69,59300.0,16.7112,16.7366,16.6603,16.7027,59300.0
2007-06-21 11:30:00,19.69,19.7,19.59,19.7,75100.0,16.7027,16.7112,16.6179,16.7112,75100.0
2007-06-21 12:00:00,19.7,19.75,19.66,19.66,56900.0,16.7112,16.7536,16.6773,16.6773,56900.0
2007-06-21 12:30:00,19.67,19.75,19.64,19.71,58000.0,16.6857,16.7536,16.6603,16.7197,58000.0
2007-06-21 13:00:00,19.73,19.85,19.72,19.83,46300.0,16.7366,16.8384,16.7281,16.8215,46300.0
2007-06-21 13:30:00,19.82,19.89,19.82,19.87,45000.0,16.813,16.8724,16.813,16.8554,45000.0
2007-06-21 14:00:00,19.87,19.97,19.86,19.95,75200.0,16.8554,16.9402,16.8469,16.9233,75200.0
2007-06-21 14:30:00,19.95,20.0,19.93,19.97,69100.0,16.9233,16.9657,16.9063,16.9402,69100.0
2007-06-21 15:00:00,19.97,19.98,19.88,19.93,79400.0,16.9402,16.9487,16.8639,16.9063,79400.0
2007-06-21 15:30:00,19.93,19.99,19.92,19.96,135200.0,16.9063,16.9572,16.8978,16.9317,135200.0
2007-06-22 09:30:00,19.89,19.94,19.8,19.92,68300.0,16.8724,16.9148,16.796,16.8978,68300.0
2007-06-22 10:00:00,19.9,19.92,19.83,19.84,63300.0,16.8808,16.8978,16.8215,16.8299,63300.0
2007-06-22 10:30:00,19.84,19.84,19.7,19.72,100900.0,16.8299,16.8299,16.7112,16.7281,100900.0
2007-06-22 11:00:00,19.72,19.74,19.68,19.69,33000.0,16.7281,16.7451,16.6942,16.7027,33000.0
2007-06-22 11:30:00,19.69,19.69,19.53,19.61,48700.0,16.7027,16.7027,16.567,16.6348,48700.0
2007-06-22 12:00:00,19.6,19.6,19.45,19.45,64900.0,16.6264,16.6264,16.4991,16.4991,64900.0
2007-06-22 12:30:00,19.45,19.58,19.41,19.53,75700.0,16.4991,16.6094,16.4652,16.567,75700.0
2007-06-22 13:00:00,19.53,19.6,19.49,19.59,54900.0,16.567,16.6264,16.533,16.6179,54900.0
2007-06-22 13:30:00,19.59,19.6,19.52,19.57,54000.0,16.6179,16.6264,16.5585,16.6009,54000.0
2007-06-22 14:00:00,19.56,19.66,19.55,19.65,48200.0,16.5924,16.6773,16.5839,16.6688,48200.0
2007-06-22 14:30:00,19.63,19.71,19.57,19.7,97100.0,16.6518,16.7197,16.6009,16.7112,97100.0
2007-06-22 15:00:00,19.7,19.73,19.7,19.7,25700.0,16.7112,16.7366,16.7112,16.7112,25700.0
2007-06-22 15:30:00,19.72,19.73,19.66,19.69,99000.0,16.7281,16.7366,16.6773,16.7027,99000.0
2007-06-25 09:30:00,19.75,19.79,19.53,19.54,54900.0,16.7536,16.7875,16.567,16.5755,54900.0
2007-06-25 10:00:00,19.53,19.66,19.51,19.58,116000.0,16.567,16.6773,16.55,16.6094,116000.0
2007-06-25 10:30:00,19.58,19.63,19.5,19.61,63100.0,16.6094,16.6518,16.5415,16.6348,63100.0
2007-06-25 11:00:00,19.63,19.68,19.61,19.63,37100.0,16.6518,16.6942,16.6348,16.6518,37100.0
2007-06-25 11:30:00,19.64,19.65,19.5,19.51,32200.0,16.6603,16.6688,16.5415,16.55,32200.0
2007-06-25 12:00:00,19.53,19.56,19.5,19.5,54700.0,16.567,16.5924,16.5415,16.5415,54700.0
2007-06-25 12:30:00,19.5,19.52,19.5,19.51,42400.0,16.5415,16.5585,16.5415,16.55,42400.0
2007-06-25 13:00:00,19.51,19.52,19.48,19.49,78900.0,16.55,16.5585,16.5246,16.533,78900.0
2007-06-25 13:30:00,19.5,19.5,19.43,19.45,70100.0,16.5415,16.5415,16.4821,16.4991,70100.0
2007-06-25 14:00:00,19.45,19.47,19.37,19.38,56500.0,16.4991,16.5161,16.4313,16.4397,56500.0
2007-06-25 14:30:00,19.37,19.38,19.3,19.36,84500.0,16.4313,16.4397,16.3719,16.4228,84500.0
2007-06-25 15:00:00,19.36,19.45,19.32,19.43,121500.0,16.4228,16.4991,16.3888,16.4821,121500.0
2007-06-25 15:30:00,19.42,19.48,19.37,19.42,142900.0,16.4737,16.5246,16.4313,16.4737,142900.0
2007-06-26 09:30:00,19.41,19.49,19.26,19.3,80700.0,16.4652,16.533,16.3379,16.3719,80700.0
2007-06-26 10:00:00,19.3,19.4,19.12,19.13,99300.0,16.3719,16.4567,16.2192,16.2277,99300.0
2007-06-26 10:30:00,19.12,19.13,18.97,18.99,187100.0,16.2192,16.2277,16.0919,16.1089,187100.0
2007-06-26 11:00:00,19.0,19.05,18.99,19.02,51500.0,16.1174,16.1598,16.1089,16.1344,51500.0
2007-06-26 11:30:00,19.03,19.03,19.0,19.01,60800.0,16.1428,16.1428,16.1174,16.1259,60800.0
2007-06-26 12:00:00,19.0,19.02,18.99,19.0,67200.0,16.1174,16.1344,16.1089,16.1174,67200.0
2007-06-26 12:30:00,19.0,19.03,18.99,19.01,131400.0,16.1174,16.1428,16.1089,16.1259,131400.0
2007-06-26 13:00:00,19.0,19.05,19.0,19.01,44700.0,16.1174,16.1598,16.1174,16.1259,44700.0
2007-06-26 13:30:00,19.02,19.02,18.98,18.98,101500.0,16.1344,16.1344,16.1004,16.1004,101500.0
2007-06-26 14:00:00,18.98,19.0,18.89,18.89,168200.0,16.1004,16.1174,16.0241,16.0241,168200.0
2007-06-26 14:30:00,18.9,18.94,18.88,18.89,111900.0,16.0326,16.0665,16.0156,16.0241,111900.0
2007-06-26 15:00:00,18.89,18.92,18.83,18.84,152100.0,16.0241,16.0495,15.9732,15.9817,152100.0
2007-06-26 15:30:00,18.83,18.94,18.83,18.91,361800.0,15.9732,16.0665,15.9732,16.041,361800.0
2007-06-27 09:30:00,18.85,18.87,18.77,18.82,63000.0,15.9901,16.0071,15.9223,15.9647,63000.0
2007-06-27 10:00:00,18.83,18.86,18.77,18.85,111600.0,15.9732,15.9986,15.9223,15.9901,111600.0
2007-06-27 10:30:00,18.85,18.85,18.75,18.75,53300.0,15.9901,15.9901,15.9053,15.9053,53300.0
2007-06-27 11:00:00,18.75,18.78,18.69,18.7,70300.0,15.9053,15.9308,15.8544,15.8629,70300.0
2007-06-27 11:30:00,18.7,18.7,18.59,18.64,50000.0,15.8629,15.8629,15.7696,15.812,50000.0
2007-06-27 12:00:00,18.64,18.69,18.64,18.65,32400.0,15.812,15.8544,15.812,15.8205,32400.0
2007-06-27 12:30:00,18.65,18.74,18.64,18.73,30500.0,15.8205,15.8968,15.812,15.8883,30500.0
2007-06-27 13:00:00,18.73,18.75,18.68,18.71,61200.0,15.8883,15.9053,15.8459,15.8714,61200.0
2007-06-27 13:30:00,18.71,18.77,18.69,18.74,90100.0,15.8714,15.9223,15.8544,15.8968,90100.0
2007-06-27 14:00:00,18.74,18.84,18.73,18.82,42500.0,15.8968,15.9817,15.8883,15.9647,42500.0
2007-06-27 14:30:00,18.81,18.86,18.79,18.85,48700.0,15.9562,15.9986,15.9392,15.9901,48700.0
2007-06-27 15:00:00,18.85,18.91,18.84,18.88,82700.0,15.9901,16.041,15.9817,16.0156,82700.0
2007-06-27 15:30:00,18.87,19.01,18.87,19.01,193200.0,16.0071,16.1259,16.0071,16.1259,193200.0
2007-06-28 09:30:00,19.05,19.22,19.0,19.15,63800.0,16.1598,16.304,16.1174,16.2446,63800.0
2007-06-28 10:00:00,19.15,19.16,19.01,19.03,55000.0,16.2446,16.2531,16.1259,16.1428,55000.0
2007-06-28 10:30:00,19.03,19.07,19.0,19.04,34100.0,16.1428,16.1768,16.1174,16.1513,34100.0
2007-06-28 11:00:00,19.05,19.05,19.02,19.05,33000.0,16.1598,16.1598,16.1344,16.1598,33000.0
2007-06-28 11:30:00,19.05,19.16,19.05,19.16,37600.0,16.1598,16.2531,16.1598,16.2531,37600.0
2007-06-28 12:00:00,19.16,19.16,19.02,19.03,17500.0,16.2531,16.2531,16.1344,16.1428,17500.0
2007-06-28 12:30:00,19.03,19.07,19.02,19.06,28300.0,16.1428,16.1768,16.1344,16.1683,28300.0
2007-06-28 13:00:00,19.06,19.12,19.05,19.12,35000.0,16.1683,16.2192,16.1598,16.2192,35000.0
2007-06-28 13:30:00,19.12,19.21,19.11,19.21,32100.0,16.2192,16.2955,16.2107,16.2955,32100.0
2007-06-28 14:00:00,19.2,19.25,19.1,19.16,47500.0,16.287,16.3295,16.2022,16.2531,47500.0
2007-06-28 14:30:00,19.15,19.22,19.08,19.15,74100.0,16.2446,16.304,16.1852,16.2446,74100.0
2007-06-28 15:00:00,19.17,19.24,19.11,19.22,68600.0,16.2616,16.321,16.2107,16.304,68600.0
2007-06-28 15:30:00,19.24,19.26,19.17,19.2,105900.0,16.321,16.3379,16.2616,16.287,105900.0
2007-06-29 09:30:00,19.29,19.29,19.06,19.06,66000.0,16.3634,16.3634,16.1683,16.1683,66000.0
2007-06-29 10:00:00,19.06,19.12,19.01,19.03,55400.0,16.1683,16.2192,16.1259,16.1428,55400.0
2007-06-29 10:30:00,19.04,19.06,19.0,19.05,59500.0,16.1513,16.1683,16.1174,16.1598,59500.0
2007-06-29 11:00:00,19.05,19.05,18.97,19.0,95600.0,16.1598,16.1598,16.0919,16.1174,95600.0
2007-06-29 11:30:00,19.0,19.02,18.88,18.88,87700.0,16.1174,16.1344,16.0156,16.0156,87700.0
2007-06-29 12:00:00,18.88,18.91,18.75,18.76,70300.0,16.0156,16.041,15.9053,15.9138,70300.0
2007-06-29 12:30:00,18.76,18.79,18.74,18.76,73300.0,15.9138,15.9392,15.8968,15.9138,73300.0
2007-06-29 13:00:00,18.76,18.78,18.68,18.7,71200.0,15.9138,15.9308,15.8459,15.8629,71200.0
2007-06-29 13:30:00,18.7,18.8,18.68,18.79,94000.0,15.8629,15.9477,15.8459,15.9392,94000.0
2007-06-29 14:00:00,18.8,18.86,18.75,18.82,140000.0,15.9477,15.9986,15.9053,15.9647,140000.0
2007-06-29 14:30:00,18.83,18.95,18.8,18.94,126300.0,15.9732,16.075,15.9477,16.0665,126300.0
2007-06-29 15:00:00,18.94,18.98,18.79,18.8,166100.0,16.0665,16.1004,15.9392,15.9477,166100.0
2007-06-29 15:30:00,18.8,19.03,18.77,18.95,244500.0,15.9477,16.1428,15.9223,16.075,244500.0
2007-07-02 09:30:00,18.93,19.02,18.88,18.95,69800.0,16.058,16.1344,16.0156,16.075,69800.0
2007-07-02 10:00:00,18.96,19.01,18.96,18.98,86500.0,16.0835,16.1259,16.0835,16.1004,86500.0
2007-07-02 10:30:00,18.99,19.01,18.97,18.98,69500.0,16.1089,16.1259,16.0919,16.1004,69500.0
2007-07-02 11:00:00,18.98,18.98,18.92,18.95,66100.0,16.1004,16.1004,16.0495,16.075,66100.0
2007-07-02 11:30:00,18.95,19.02,18.95,18.97,70500.0,16.075,16.1344,16.075,16.0919,70500.0
2007-07-02 12:00:00,18.97,19.0,18.97,18.98,33000.0,16.0919,16.1174,16.0919,16.1004,33000.0
2007-07-02 12:30:00,18.98,19.02,18.97,18.98,42500.0,16.1004,16.1344,16.0919,16.1004,42500.0
2007-07-02 13:00:00,18.98,19.0,18.97,18.98,23400.0,16.1004,16.1174,16.0919,16.1004,23400.0
2007-07-02 13:30:00,18.98,19.03,18.97,19.0,80900.0,16.1004,16.1428,16.0919,16.1174,80900.0
2007-07-02 14:00:00,19.01,19.02,18.96,18.96,44700.0,16.1259,16.1344,16.0835,16.0835,44700.0
2007-07-02 14:30:00,18.97,19.02,18.97,19.01,57100.0,16.0919,16.1344,16.0919,16.1259,57100.0
2007-07-02 15:00:00,19.01,19.02,18.99,19.01,119700.0,16.1259,16.1344,16.1089,16.1259,119700.0
2007-07-02 15:30:00,19.01,19.14,19.0,19.11,99700.0,16.1259,16.2361,16.1174,16.2107,99700.0
2007-07-03 09:30:00,19.3,19.31,19.14,19.25,106000.0,16.3719,16.3804,16.2361,16.3295,106000.0
2007-07-03 10:00:00,19.23,19.26,19.2,19.25,58000.0,16.3125,16.3379,16.287,16.3295,58000.0
2007-07-03 10:30:00,19.25,19.28,19.25,19.26,49000.0,16.3295,16.3549,16.3295,16.3379,49000.0
2007-07-03 11:00:00,19.26,19.35,19.25,19.26,57100.0,16.3379,16.4143,16.3295,16.3379,57100.0
2007-07-03 11:30:00,19.25,19.26,19.16,19.18,74500.0,16.3295,16.3379,16.2531,16.2701,74500.0
2007-07-03 12:00:00,19.19,19.21,19.16,19.19,35900.0,16.2786,16.2955,16.2531,16.2786,35900.0
2007-07-03 12:30:00,19.19,19.2,19.02,19.06,234600.0,16.2786,16.287,16.1344,16.1683,234600.0
2007-07-05 09:30:00,19.1,19.21,19.1,19.12,61600.0,16.2022,16.2955,16.2022,16.2192,61600.0
2007-07-05 10:00:00,19.12,19.15,19.1,19.11,52500.0,16.2192,16.2446,16.2022,16.2107,52500.0
2007-07-05 10:30:00,19.11,19.14,19.1,19.11,61100.0,16.2107,16.2361,16.2022,16.2107,61100.0
2007-07-05 11:00:00,19.11,19.12,19.09,19.1,47100.0,16.2107,16.2192,16.1937,16.2022,47100.0
2007-07-05 11:30:00,19.1,19.1,19.08,19.09,24800.0,16.2022,16.2022,16.1852,16.1937,24800.0
2007-07-05 12:00:00,19.09,19.11,19.04,19.05,34800.0,16.1937,16.2107,16.1513,16.1598,34800.0
2007-07-05 12:30:00,19.05,19.05,19.0,19.01,41000.0,16.1598,16.1598,16.1174,16.1259,41000.0
2007-07-05 13:00:00,19.01,19.01,18.99,19.0,33800.0,16.1259,16.1259,16.1089,16.1174,33800.0
2007-07-05 13:30:00,18.99,19.03,18.95,18.97,52200.0,16.1089,16.1428,16.075,16.0919,52200.0
2007-07-05 14:00:00,18.96,19.04,18.95,19.01,50800.0,16.0835,16.1513,16.075,16.1259,50800.0
2007-07-05 14:30:00,19.02,19.07,19.01,19.03,40800.0,16.1344,16.1768,16.1259,16.1428,40800.0
2007-07-05 15:00:00,19.03,19.05,19.01,19.05,41700.0,16.1428,16.1598,16.1259,16.1598,41700.0
2007-07-05 15:30:00,19.06,19.08,19.03,19.06,69700.0,16.1683,16.1852,16.1428,16.1683,69700.0
2007-07-06 09:30:00,19.1,19.15,19.0,19.09,89900.0,16.2022,16.2446,16.1174,16.1937,89900.0
2007-07-06 10:00:00,19.06,19.19,19.06,19.11,49700.0,16.1683,16.2786,16.1683,16.2107,49700.0
2007-07-06 10:30:00,19.12,19.12,19.0,19.0,26200.0,16.2192,16.2192,16.1174,16.1174,26200.0
2007-07-06 11:00:00,19.0,19.04,19.0,19.04,31200.0,16.1174,16.1513,16.1174,16.1513,31200.0
2007-07-06 11:30:00,19.04,19.06,19.0,19.01,43100.0,16.1513,16.1683,16.1174,16.1259,43100.0
2007-07-06 12:00:00,19.01,19.04,18.98,18.99,32600.0,16.1259,16.1513,16.1004,16.1089,32600.0
2007-07-06 12:30:00,18.99,19.05,18.96,19.03,35700.0,16.1089,16.1598,16.0835,16.1428,35700.0
2007-07-06 13:00:00,19.04,19.04,18.96,19.03,65000.0,16.1513,16.1513,16.0835,16.1428,65000.0
2007-07-06 13:30:00,19.02,19.03,19.0,19.01,30400.0,16.1344,16.1428,16.1174,16.1259,30400.0
2007-07-06 14:00:00,19.02,19.05,19.0,19.0,30000.0,16.1344,16.1598,16.1174,16.1174,30000.0
2007-07-06 14:30:00,19.01,19.08,19.0,19.04,46600.0,16.1259,16.1852,16.1174,16.1513,46600.0
2007-07-06 15:00:00,19.04,19.08,19.04,19.05,52200.0,16.1513,16.1852,16.1513,16.1598,52200.0
2007-07-06 15:30:00,19.05,19.06,19.01,19.06,82900.0,16.1598,16.1683,16.1259,16.1683,82900.0
2007-07-09 09:30:00,19.1,19.11,18.97,18.99,85800.0,16.2022,16.2107,16.0919,16.1089,85800.0
2007-07-09 10:00:00,18.99,19.0,18.98,18.99,60900.0,16.1089,16.1174,16.1004,16.1089,60900.0
2007-07-09 10:30:00,18.98,19.0,18.93,18.93,84400.0,16.1004,16.1174,16.058,16.058,84400.0
2007-07-09 11:00:00,18.93,18.96,18.9,18.9,59900.0,16.058,16.0835,16.0326,16.0326,59900.0
2007-07-09 11:30:00,18.9,18.93,18.9,18.91,50200.0,16.0326,16.058,16.0326,16.041,50200.0
2007-07-09 12:00:00,18.91,18.91,18.84,18.86,55200.0,16.041,16.041,15.9817,15.9986,55200.0
2007-07-09 12:30:00,18.87,18.88,18.83,18.84,29400.0,16.0071,16.0156,15.9732,15.9817,29400.0
2007-07-09 13:00:00,18.85,18.86,18.81,18.85,31100.0,15.9901,15.9986,15.9562,15.9901,31100.0
2007-07-09 13:30:00,18.86,18.87,18.83,18.84,36600.0,15.9986,16.0071,15.9732,15.9817,36600.0
2007-07-09 14:00:00,18.85,18.86,18.82,18.82,39700.0,15.9901,15.9986,15.9647,15.9647,39700.0
2007-07-09 14:30:00,18.82,18.89,18.81,18.88,36100.0,15.9647,16.0241,15.9562,16.0156,36100.0
2007-07-09 15:00:00,18.88,18.9,18.85,18.89,86300.0,16.0156,16.0326,15.9901,16.0241,86300.0
2007-07-09 15:30:00,18.89,18.94,18.86,18.89,126600.0,16.0241,16.0665,15.9986,16.0241,126600.0
2007-07-10 09:30:00,18.9,19.09,18.88,19.06,142000.0,16.0326,16.1937,16.0156,16.1683,142000.0
2007-07-10 10:00:00,19.05,19.2,19.03,19.2,81100.0,16.1598,16.287,16.1428,16.287,81100.0
2007-07-10 10:30:00,19.2,19.26,19.17,19.23,89900.0,16.287,16.3379,16.2616,16.3125,89900.0
2007-07-10 11:00:00,19.23,19.24,19.1,19.17,101800.0,16.3125,16.321,16.2022,16.2616,101800.0
2007-07-10 11:30:00,19.18,19.27,19.17,19.24,91200.0,16.2701,16.3464,16.2616,16.321,91200.0
2007-07-10 12:00:00,19.24,19.33,19.24,19.32,55800.0,16.321,16.3973,16.321,16.3888,55800.0
2007-07-10 12:30:00,19.33,19.4,19.32,19.4,68500.0,16.3973,16.4567,16.3888,16.4567,68500.0
2007-07-10 13:00:00,19.39,19.44,19.26,19.35,108900.0,16.4482,16.4906,16.3379,16.4143,108900.0
2007-07-10 13:30:00,19.36,19.42,19.26,19.33,144900.0,16.4228,16.4737,16.3379,16.3973,144900.0
2007-07-10 14:00:00,19.33,19.35,19.26,19.27,158500.0,16.3973,16.4143,16.3379,16.3464,158500.0
2007-07-10 14:30:00,19.27,19.31,19.23,19.29,74900.0,16.3464,16.3804,16.3125,16.3634,74900.0
2007-07-10 15:00:00,19.3,19.33,19.24,19.3,75800.0,16.3719,16.3973,16.321,16.3719,75800.0
2007-07-10 15:30:00,19.29,19.29,19.17,19.18,128000.0,16.3634,16.3634,16.2616,16.2701,128000.0
2007-07-11 09:30:00,19.2,19.28,19.08,19.1,51400.0,16.287,16.3549,16.1852,16.2022,51400.0
2007-07-11 10:00:00,19.08,19.22,19.06,19.21,101300.0,16.1852,16.304,16.1683,16.2955,101300.0
2007-07-11 10:30:00,19.22,19.23,19.13,19.18,73400.0,16.304,16.3125,16.2277,16.2701,73400.0
2007-07-11 11:00:00,19.19,19.28,19.18,19.26,76500.0,16.2786,16.3549,16.2701,16.3379,76500.0
2007-07-11 11:30:00,19.26,19.31,19.26,19.3,35500.0,16.3379,16.3804,16.3379,16.3719,35500.0
2007-07-11 12:00:00,19.31,19.32,19.28,19.28,44100.0,16.3804,16.3888,16.3549,16.3549,44100.0
2007-07-11 12:30:00,19.29,19.3,19.28,19.28,26100.0,16.3634,16.3719,16.3549,16.3549,26100.0
2007-07-11 13:00:00,19.27,19.28,19.2,19.2,29100.0,16.3464,16.3549,16.287,16.287,29100.0
2007-07-11 13:30:00,19.21,19.23,19.18,19.19,45500.0,16.2955,16.3125,16.2701,16.2786,45500.0
2007-07-11 14:00:00,19.19,19.24,19.14,19.22,44100.0,16.2786,16.321,16.2361,16.304,44100.0
2007-07-11 14:30:00,19.22,19.3,19.19,19.29,82200.0,16.304,16.3719,16.2786,16.3634,82200.0
2007-07-11 15:00:00,19.29,19.3,19.17,19.21,112900.0,16.3634,16.3719,16.2616,16.2955,112900.0
2007-07-11 15:30:00,19.21,19.29,19.19,19.28,98400.0,16.2955,16.3634,16.2786,16.3549,98400.0
2007-07-12 09:30:00,19.4,19.49,19.32,19.49,66600.0,16.4567,16.533,16.3888,16.533,66600.0
2007-07-12 10:00:00,19.49,19.54,19.47,19.48,33600.0,16.533,16.5755,16.5161,16.5246,33600.0
2007-07-12 10:30:00,19.49,19.53,19.49,19.5,18300.0,16.533,16.567,16.533,16.5415,18300.0
2007-07-12 11:00:00,19.5,19.5,19.42,19.42,24500.0,16.5415,16.5415,16.4737,16.4737,24500.0
2007-07-12 11:30:00,19.44,19.47,19.43,19.43,14600.0,16.4906,16.5161,16.4821,16.4821,14600.0
2007-07-12 12:00:00,19.43,19.46,19.42,19.44,19300.0,16.4821,16.5076,16.4737,16.4906,19300.0
2007-07-12 12:30:00,19.44,19.45,19.42,19.44,69300.0,16.4906,16.4991,16.4737,16.4906,69300.0
2007-07-12 13:00:00,19.45,19.46,19.42,19.45,22600.0,16.4991,16.5076,16.4737,16.4991,22600.0
2007-07-12 13:30:00,19.46,19.47,19.36,19.36,43000.0,16.5076,16.5161,16.4228,16.4228,43000.0
2007-07-12 14:00:00,19.37,19.37,19.28,19.3,33700.0,16.4313,16.4313,16.3549,16.3719,33700.0
2007-07-12 14:30:00,19.3,19.31,19.28,19.3,40400.0,16.3719,16.3804,16.3549,16.3719,40400.0
2007-07-12 15:00:00,19.3,19.31,19.26,19.31,62800.0,16.3719,16.3804,16.3379,16.3804,62800.0
2007-07-12 15:30:00,19.3,19.46,19.3,19.46,216100.0,16.3719,16.5076,16.3719,16.5076,216100.0
2007-07-13 09:30:00,19.49,19.49,19.15,19.41,85800.0,16.533,16.533,16.2446,16.4652,85800.0
2007-07-13 10:00:00,19.41,19.48,19.39,19.39,62800.0,16.4652,16.5246,16.4482,16.4482,62800.0
2007-07-13 10:30:00,19.39,19.4,19.32,19.36,56300.0,16.4482,16.4567,16.3888,16.4228,56300.0
2007-07-13 11:00:00,19.35,19.38,19.25,19.27,55600.0,16.4143,16.4397,16.3295,16.3464,55600.0
2007-07-13 11:30:00,19.27,19.27,19.21,19.25,25800.0,16.3464,16.3464,16.2955,16.3295,25800.0
2007-07-13 12:00:00,19.27,19.33,19.24,19.29,40200.0,16.3464,16.3973,16.321,16.3634,40200.0
2007-07-13 12:30:00,19.29,19.38,19.28,19.37,28600.0,16.3634,16.4397,16.3549,16.4313,28600.0
2007-07-13 13:00:00,19.37,19.42,19.36,19.41,25100.0,16.4313,16.4737,16.4228,16.4652,25100.0
2007-07-13 13:30:00,19.41,19.45,19.4,19.42,35100.0,16.4652,16.4991,16.4567,16.4737,35100.0
2007-07-13 14:00:00,19.42,19.48,19.41,19.46,39500.0,16.4737,16.5246,16.4652,16.5076,39500.0
2007-07-13 14:30:00,19.47,19.59,19.46,19.58,51600.0,16.5161,16.6179,16.5076,16.6094,51600.0
2007-07-13 15:00:00,19.58,19.64,19.57,19.64,76200.0,16.6094,16.6603,16.6009,16.6603,76200.0
2007-07-13 15:30:00,19.64,19.8,19.61,19.77,259400.0,16.6603,16.796,16.6348,16.7706,259400.0
2007-07-16 09:30:00,19.75,19.81,19.65,19.66,63200.0,16.7536,16.8045,16.6688,16.6773,63200.0
2007-07-16 10:00:00,19.65,19.81,19.63,19.78,53100.0,16.6688,16.8045,16.6518,16.779,53100.0
2007-07-16 10:30:00,19.78,19.8,19.66,19.68,59500.0,16.779,16.796,16.6773,16.6942,59500.0
2007-07-16 11:00:00,19.67,19.68,19.49,19.49,50900.0,16.6857,16.6942,16.533,16.533,50900.0
2007-07-16 11:30:00,19.51,19.51,19.43,19.43,53800.0,16.55,16.55,16.4821,16.4821,53800.0
2007-07-16 12:00:00,19.43,19.44,19.35,19.37,40900.0,16.4821,16.4906,16.4143,16.4313,40900.0
2007-07-16 12:30:00,19.37,19.45,19.36,19.45,36300.0,16.4313,16.4991,16.4228,16.4991,36300.0
2007-07-16 13:00:00,19.45,19.49,19.44,19.47,44400.0,16.4991,16.533,16.4906,16.5161,44400.0
2007-07-16 13:30:00,19.47,19.5,19.42,19.42,79200.0,16.5161,16.5415,16.4737,16.4737,79200.0
2007-07-16 14:00:00,19.43,19.43,19.29,19.3,69200.0,16.4821,16.4821,16.3634,16.3719,69200.0
2007-07-16 14:30:00,19.31,19.31,19.26,19.29,61000.0,16.3804,16.3804,16.3379,16.3634,61000.0
2007-07-16 15:00:00,19.29,19.43,19.28,19.33,129700.0,16.3634,16.4821,16.3549,16.3973,129700.0
2007-07-16 15:30:00,19.32,19.32,19.23,19.25,205100.0,16.3888,16.3888,16.3125,16.3295,205100.0
2007-07-17 09:30:00,19.3,19.4,19.26,19.39,53600.0,16.3719,16.4567,16.3379,16.4482,53600.0
2007-07-17 10:00:00,19.39,19.39,19.28,19.29,32500.0,16.4482,16.4482,16.3549,16.3634,32500.0
2007-07-17 10:30:00,19.3,19.35,19.28,19.29,54000.0,16.3719,16.4143,16.3549,16.3634,54000.0
2007-07-17 11:00:00,19.29,19.29,19.22,19.22,31400.0,16.3634,16.3634,16.304,16.304,31400.0
2007-07-17 11:30:00,19.22,19.25,19.21,19.23,29400.0,16.304,16.3295,16.2955,16.3125,29400.0
2007-07-17 12:00:00,19.23,19.24,19.16,19.16,34300.0,16.3125,16.321,16.2531,16.2531,34300.0
2007-07-17 12:30:00,19.16,19.17,19.09,19.09,78300.0,16.2531,16.2616,16.1937,16.1937,78300.0
2007-07-17 13:00:00,19.09,19.14,19.08,19.13,63400.0,16.1937,16.2361,16.1852,16.2277,63400.0
2007-07-17 13:30:00,19.13,19.25,19.13,19.21,38200.0,16.2277,16.3295,16.2277,16.2955,38200.0
2007-07-17 14:00:00,19.21,19.29,19.21,19.26,48300.0,16.2955,16.3634,16.2955,16.3379,48300.0
2007-07-17 14:30:00,19.27,19.28,19.22,19.23,100900.0,16.3464,16.3549,16.304,16.3125,100900.0
2007-07-17 15:00:00,19.24,19.26,19.22,19.23,90900.0,16.321,16.3379,16.304,16.3125,90900.0
2007-07-17 15:30:00,19.22,19.22,19.12,19.13,131800.0,16.304,16.304,16.2192,16.2277,131800.0
2007-07-18 09:30:00,19.21,19.26,19.12,19.21,109400.0,16.2955,16.3379,16.2192,16.2955,109400.0
2007-07-18 10:00:00,19.21,19.28,19.17,19.21,97600.0,16.2955,16.3549,16.2616,16.2955,97600.0
2007-07-18 10:30:00,19.21,19.28,19.19,19.27,68200.0,16.2955,16.3549,16.2786,16.3464,68200.0
2007-07-18 11:00:00,19.27,19.3,19.23,19.24,68800.0,16.3464,16.3719,16.3125,16.321,68800.0
2007-07-18 11:30:00,19.23,19.28,19.21,19.27,65000.0,16.3125,16.3549,16.2955,16.3464,65000.0
2007-07-18 12:00:00,19.26,19.27,19.16,19.2,90900.0,16.3379,16.3464,16.2531,16.287,90900.0
2007-07-18 12:30:00,19.2,19.24,19.14,19.23,51100.0,16.287,16.321,16.2361,16.3125,51100.0
2007-07-18 13:00:00,19.24,19.24,19.12,19.12,38400.0,16.321,16.321,16.2192,16.2192,38400.0
2007-07-18 13:30:00,19.12,19.2,19.11,19.18,34400.0,16.2192,16.287,16.2107,16.2701,34400.0
2007-07-18 14:00:00,19.19,19.2,19.13,19.15,27700.0,16.2786,16.287,16.2277,16.2446,27700.0
2007-07-18 14:30:00,19.15,19.17,19.11,19.14,38800.0,16.2446,16.2616,16.2107,16.2361,38800.0
2007-07-18 15:00:00,19.14,19.23,19.12,19.21,47300.0,16.2361,16.3125,16.2192,16.2955,47300.0
2007-07-18 15:30:00,19.2,19.31,19.19,19.27,151500.0,16.287,16.3804,16.2786,16.3464,151500.0
2007-07-19 09:30:00,19.34,19.47,19.33,19.37,28900.0,16.4058,16.5161,16.3973,16.4313,28900.0
2007-07-19 10:00:00,19.36,19.4,19.32,19.38,23200.0,16.4228,16.4567,16.3888,16.4397,23200.0
2007-07-19 10:30:00,19.39,19.4,19.33,19.33,34000.0,16.4482,16.4567,16.3973,16.3973,34000.0
2007-07-19 11:00:00,19.34,19.36,19.32,19.34,9500.0,16.4058,16.4228,16.3888,16.4058,9500.0
2007-07-19 11:30:00,19.35,19.37,19.33,19.36,17100.0,16.4143,16.4313,16.3973,16.4228,17100.0
2007-07-19 12:00:00,19.36,19.37,19.34,19.36,25800.0,16.4228,16.4313,16.4058,16.4228,25800.0
2007-07-19 12:30:00,19.35,19.38,19.33,19.38,22900.0,16.4143,16.4397,16.3973,16.4397,22900.0
2007-07-19 13:00:00,19.37,19.37,19.33,19.34,25100.0,16.4313,16.4313,16.3973,16.4058,25100.0
2007-07-19 13:30:00,19.34,19.38,19.33,19.34,21200.0,16.4058,16.4397,16.3973,16.4058,21200.0
2007-07-19 14:00:00,19.34,19.41,19.31,19.33,52000.0,16.4058,16.4652,16.3804,16.3973,52000.0
2007-07-19 14:30:00,19.33,19.37,19.27,19.29,58400.0,16.3973,16.4313,16.3464,16.3634,58400.0
2007-07-19 15:00:00,19.28,19.32,19.25,19.27,50100.0,16.3549,16.3888,16.3295,16.3464,50100.0
2007-07-19 15:30:00,19.27,19.3,19.25,19.28,75700.0,16.3464,16.3719,16.3295,16.3549,75700.0
2007-07-20 09:30:00,19.29,19.32,19.17,19.19,82800.0,16.3634,16.3888,16.2616,16.2786,82800.0
2007-07-20 10:00:00,19.18,19.2,18.94,19.03,173900.0,16.2701,16.287,16.0665,16.1428,173900.0
2007-07-20 10:30:00,19.04,19.06,18.99,19.03,77400.0,16.1513,16.1683,16.1089,16.1428,77400.0
2007-07-20 11:00:00,19.03,19.09,19.01,19.07,59000.0,16.1428,16.1937,16.1259,16.1768,59000.0
2007-07-20 11:30:00,19.06,19.07,18.92,19.0,101000.0,16.1683,16.1768,16.0495,16.1174,101000.0
2007-07-20 12:00:00,19.01,19.02,18.91,18.95,93900.0,16.1259,16.1344,16.041,16.075,93900.0
2007-07-20 12:30:00,18.95,18.97,18.88,18.88,67300.0,16.075,16.0919,16.0156,16.0156,67300.0
2007-07-20 13:00:00,18.9,18.97,18.88,18.91,48700.0,16.0326,16.0919,16.0156,16.041,48700.0
2007-07-20 13:30:00,18.91,18.98,18.88,18.92,63200.0,16.041,16.1004,16.0156,16.0495,63200.0
2007-07-20 14:00:00,18.92,19.0,18.88,18.91,106400.0,16.0495,16.1174,16.0156,16.041,106400.0
2007-07-20 14:30:00,18.92,18.93,18.88,18.93,65600.0,16.0495,16.058,16.0156,16.058,65600.0
2007-07-20 15:00:00,18.93,19.04,18.92,19.01,145400.0,16.058,16.1513,16.0495,16.1259,145400.0
2007-07-20 15:30:00,19.01,19.01,18.93,18.98,225800.0,16.1259,16.1259,16.058,16.1004,225800.0
2007-07-23 09:30:00,19.1,19.31,19.03,19.25,85000.0,16.2022,16.3804,16.1428,16.3295,85000.0
2007-07-23 10:00:00,19.25,19.29,19.09,19.09,41500.0,16.3295,16.3634,16.1937,16.1937,41500.0
2007-07-23 10:30:00,19.11,19.11,19.05,19.08,33800.0,16.2107,16.2107,16.1598,16.1852,33800.0
2007-07-23 11:00:00,19.09,19.11,19.02,19.04,30500.0,16.1937,16.2107,16.1344,16.1513,30500.0
2007-07-23 11:30:00,19.05,19.06,19.0,19.0,30600.0,16.1598,16.1683,16.1174,16.1174,30600.0
2007-07-23 12:00:00,19.01,19.04,19.0,19.03,29900.0,16.1259,16.1513,16.1174,16.1428,29900.0
2007-07-23 12:30:00,19.03,19.06,19.02,19.05,26900.0,16.1428,16.1683,16.1344,16.1598,26900.0
2007-07-23 13:00:00,19.04,19.05,19.0,19.03,22400.0,16.1513,16.1598,16.1174,16.1428,22400.0
2007-07-23 13:30:00,19.02,19.03,19.0,19.01,21700.0,16.1344,16.1428,16.1174,16.1259,21700.0
2007-07-23 14:00:00,19.02,19.07,19.0,19.05,44800.0,16.1344,16.1768,16.1174,16.1598,44800.0
2007-07-23 14:30:00,19.05,19.08,19.03,19.03,38600.0,16.1598,16.1852,16.1428,16.1428,38600.0
2007-07-23 15:00:00,19.04,19.07,19.03,19.04,70700.0,16.1513,16.1768,16.1428,16.1513,70700.0
2007-07-23 15:30:00,19.04,19.06,19.01,19.03,84800.0,16.1513,16.1683,16.1259,16.1428,84800.0
2007-07-24 09:30:00,18.8,18.97,18.75,18.8,137400.0,15.9477,16.0919,15.9053,15.9477,137400.0
2007-07-24 10:00:00,18.8,18.83,18.65,18.77,85400.0,15.9477,15.9732,15.8205,15.9223,85400.0
2007-07-24 10:30:00,18.77,18.77,18.71,18.77,87800.0,15.9223,15.9223,15.8714,15.9223,87800.0
2007-07-24 11:00:00,18.75,18.77,18.72,18.73,56600.0,15.9053,15.9223,15.8799,15.8883,56600.0
2007-07-24 11:30:00,18.74,18.76,18.72,18.75,46900.0,15.8968,15.9138,15.8799,15.9053,46900.0
2007-07-24 12:00:00,18.74,18.77,18.72,18.76,54100.0,15.8968,15.9223,15.8799,15.9138,54100.0
2007-07-24 12:30:00,18.76,18.79,18.75,18.77,30800.0,15.9138,15.9392,15.9053,15.9223,30800.0
2007-07-24 13:00:00,18.76,18.79,18.74,18.75,40400.0,15.9138,15.9392,15.8968,15.9053,40400.0
2007-07-24 13:30:00,18.75,18.78,18.62,18.68,49500.0,15.9053,15.9308,15.795,15.8459,49500.0
2007-07-24 14:00:00,18.67,18.68,18.6,18.63,33500.0,15.8375,15.8459,15.7781,15.8035,33500.0
2007-07-24 14:30:00,18.63,18.63,18.6,18.6,54600.0,15.8035,15.8035,15.7781,15.7781,54600.0
2007-07-24 15:00:00,18.6,18.61,18.5,18.5,219600.0,15.7781,15.7866,15.6932,15.6932,219600.0
2007-07-24 15:30:00,18.5,18.58,18.41,18.52,282800.0,15.6932,15.7611,15.6169,15.7102,282800.0
2007-07-25 09:30:00,18.85,19.01,18.58,18.77,185100.0,15.9901,16.1259,15.7611,15.9223,185100.0
2007-07-25 10:00:00,18.77,18.77,18.47,18.52,109700.0,15.9223,15.9223,15.6678,15.7102,109700.0
2007-07-25 10:30:00,18.5,18.52,18.24,18.38,154000.0,15.6932,15.7102,15.4727,15.5914,154000.0
2007-07-25 11:00:00,18.37,18.54,18.37,18.45,82500.0,15.583,15.7272,15.583,15.6508,82500.0
2007-07-25 11:30:00,18.45,18.65,18.44,18.62,92000.0,15.6508,15.8205,15.6423,15.795,92000.0
2007-07-25 12:00:00,18.63,18.67,18.5,18.64,148400.0,15.8035,15.8375,15.6932,15.812,148400.0
2007-07-25 12:30:00,18.65,18.71,18.62,18.62,111700.0,15.8205,15.8714,15.795,15.795,111700.0
2007-07-25 13:00:00,18.61,18.63,18.42,18.5,100400.0,15.7866,15.8035,15.6254,15.6932,100400.0
2007-07-25 13:30:00,18.5,18.52,18.3,18.34,163100.0,15.6932,15.7102,15.5236,15.5575,163100.0
2007-07-25 14:00:00,18.34,18.49,18.34,18.4,152100.0,15.5575,15.6848,15.5575,15.6084,152100.0
2007-07-25 14:30:00,18.39,18.49,18.36,18.48,145800.0,15.5999,15.6848,15.5745,15.6763,145800.0
2007-07-25 15:00:00,18.48,18.51,18.42,18.43,194400.0,15.6763,15.7017,15.6254,15.6339,194400.0
2007-07-25 15:30:00,18.42,18.51,18.39,18.44,330000.0,15.6254,15.7017,15.5999,15.6423,330000.0
2007-07-26 09:30:00,18.39,18.54,18.25,18.5,94800.0,15.5999,15.7272,15.4812,15.6932,94800.0
2007-07-26 10:00:00,18.49,18.64,18.46,18.62,213400.0,15.6848,15.812,15.6593,15.795,213400.0
2007-07-26 10:30:00,18.63,18.65,18.52,18.52,93400.0,15.8035,15.8205,15.7102,15.7102,93400.0
2007-07-26 11:00:00,18.52,18.52,18.36,18.38,196200.0,15.7102,15.7102,15.5745,15.5914,196200.0
2007-07-26 11:30:00,18.38,18.4,18.33,18.38,186700.0,15.5914,15.6084,15.549,15.5914,186700.0
2007-07-26 12:00:00,18.38,18.39,18.33,18.34,74100.0,15.5914,15.5999,15.549,15.5575,74100.0
2007-07-26 12:30:00,18.35,18.35,18.21,18.32,171200.0,15.566,15.566,15.4472,15.5406,171200.0
2007-07-26 13:00:00,18.32,18.39,18.25,18.34,59800.0,15.5406,15.5999,15.4812,15.5575,59800.0
2007-07-26 13:30:00,18.35,18.39,18.27,18.34,104100.0,15.566,15.5999,15.4981,15.5575,104100.0
2007-07-26 14:00:00,18.34,18.4,18.14,18.21,276400.0,15.5575,15.6084,15.3879,15.4472,276400.0
2007-07-26 14:30:00,18.21,18.27,18.16,18.2,251000.0,15.4472,15.4981,15.4048,15.4388,251000.0
2007-07-26 15:00:00,18.2,18.35,18.2,18.26,180300.0,15.4388,15.566,15.4388,15.4897,180300.0
2007-07-26 15:30:00,18.25,18.34,18.2,18.3,213300.0,15.4812,15.5575,15.4388,15.5236,213300.0
2007-07-27 09:30:00,18.5,18.76,18.4,18.68,208400.0,15.6932,15.9138,15.6084,15.8459,208400.0
2007-07-27 10:00:00,18.68,18.85,18.67,18.68,122600.0,15.8459,15.9901,15.8375,15.8459,122600.0
2007-07-27 10:30:00,18.68,18.72,18.37,18.4,155000.0,15.8459,15.8799,15.583,15.6084,155000.0
2007-07-27 11:00:00,18.4,18.47,18.3,18.3,106200.0,15.6084,15.6678,15.5236,15.5236,106200.0
2007-07-27 11:30:00,18.31,18.36,18.25,18.27,133200.0,15.5321,15.5745,15.4812,15.4981,133200.0
2007-07-27 12:00:00,18.27,18.33,18.18,18.24,115900.0,15.4981,15.549,15.4218,15.4727,115900.0
2007-07-27 12:30:00,18.23,18.29,18.15,18.28,86300.0,15.4642,15.5151,15.3963,15.5066,86300.0
2007-07-27 13:00:00,18.28,18.51,18.27,18.51,115000.0,15.5066,15.7017,15.4981,15.7017,115000.0
2007-07-27 13:30:00,18.51,18.79,18.5,18.73,168900.0,15.7017,15.9392,15.6932,15.8883,168900.0
2007-07-27 14:00:00,18.72,18.85,18.69,18.73,327600.0,15.8799,15.9901,15.8544,15.8883,327600.0
2007-07-27 14:30:00,18.73,18.9,18.73,18.85,145600.0,15.8883,16.0326,15.8883,15.9901,145600.0
2007-07-27 15:00:00,18.86,18.88,18.81,18.82,111000.0,15.9986,16.0156,15.9562,15.9647,111000.0
2007-07-27 15:30:00,18.83,18.88,18.73,18.75,224400.0,15.9732,16.0156,15.8883,15.9053,224400.0
2007-07-30 09:30:00,18.79,18.79,18.57,18.68,117000.0,15.9392,15.9392,15.7526,15.8459,117000.0
2007-07-30 10:00:00,18.67,18.72,18.59,18.68,165700.0,15.8375,15.8799,15.7696,15.8459,165700.0
2007-07-30 10:30:00,18.68,18.68,18.52,18.56,192500.0,15.8459,15.8459,15.7102,15.7441,192500.0
2007-07-30 11:00:00,18.56,18.63,18.5,18.58,83900.0,15.7441,15.8035,15.6932,15.7611,83900.0
2007-07-30 11:30:00,18.59,18.72,18.53,18.66,94000.0,15.7696,15.8799,15.7187,15.829,94000.0
2007-07-30 12:00:00,18.66,18.66,18.59,18.6,86700.0,15.829,15.829,15.7696,15.7781,86700.0
2007-07-30 12:30:00,18.59,18.73,18.59,18.73,117400.0,15.7696,15.8883,15.7696,15.8883,117400.0
2007-07-30 13:00:00,18.73,18.76,18.66,18.68,99700.0,15.8883,15.9138,15.829,15.8459,99700.0
2007-07-30 13:30:00,18.68,18.82,18.62,18.79,71600.0,15.8459,15.9647,15.795,15.9392,71600.0
2007-07-30 14:00:00,18.79,18.82,18.72,18.79,104200.0,15.9392,15.9647,15.8799,15.9392,104200.0
2007-07-30 14:30:00,18.78,18.85,18.69,18.76,109400.0,15.9308,15.9901,15.8544,15.9138,109400.0
2007-07-30 15:00:00,18.77,18.96,18.75,18.9,131300.0,15.9223,16.0835,15.9053,16.0326,131300.0
2007-07-30 15:30:00,18.9,18.9,18.84,18.85,149800.0,16.0326,16.0326,15.9817,15.9901,149800.0
2007-07-31 09:30:00,19.03,19.06,18.92,19.02,105700.0,16.1428,16.1683,16.0495,16.1344,105700.0
2007-07-31 10:00:00,19.02,19.02,18.97,18.99,249200.0,16.1344,16.1344,16.0919,16.1089,249200.0
2007-07-31 10:30:00,18.99,19.0,18.85,18.89,164600.0,16.1089,16.1174,15.9901,16.0241,164600.0
2007-07-31 11:00:00,18.89,18.92,18.79,18.89,82000.0,16.0241,16.0495,15.9392,16.0241,82000.0
2007-07-31 11:30:00,18.89,18.97,18.87,18.97,41800.0,16.0241,16.0919,16.0071,16.0919,41800.0
2007-07-31 12:00:00,18.96,18.97,18.85,18.9,57600.0,16.0835,16.0919,15.9901,16.0326,57600.0
2007-07-31 12:30:00,18.91,18.93,18.86,18.89,33900.0,16.041,16.058,15.9986,16.0241,33900.0
2007-07-31 13:00:00,18.89,18.97,18.88,18.93,60600.0,16.0241,16.0919,16.0156,16.058,60600.0
2007-07-31 13:30:00,18.94,18.95,18.86,18.91,58700.0,16.0665,16.075,15.9986,16.041,58700.0
2007-07-31 14:00:00,18.92,18.94,18.85,18.87,81300.0,16.0495,16.0665,15.9901,16.0071,81300.0
2007-07-31 14:30:00,18.86,18.86,18.7,18.79,130400.0,15.9986,15.9986,15.8629,15.9392,130400.0
2007-07-31 15:00:00,18.79,18.84,18.7,18.7,157900.0,15.9392,15.9817,15.8629,15.8629,157900.0
2007-07-31 15:30:00,18.71,18.72,18.49,18.5,219300.0,15.8714,15.8799,15.6848,15.6932,219300.0
2007-08-01 09:30:00,18.5,18.6,18.19,18.27,391100.0,15.6932,15.7781,15.4303,15.4981,391100.0
2007-08-01 10:00:00,18.28,18.45,18.21,18.35,219800.0,15.5066,15.6508,15.4472,15.566,219800.0
2007-08-01 10:30:00,18.35,18.36,17.99,18.04,338300.0,15.566,15.5745,15.2606,15.303,338300.0
2007-08-01 11:00:00,18.05,18.11,18.0,18.1,161900.0,15.3115,15.3624,15.2691,15.3539,161900.0
2007-08-01 11:30:00,18.09,18.23,18.09,18.23,128700.0,15.3454,15.4642,15.3454,15.4642,128700.0
2007-08-01 12:00:00,18.22,18.45,18.21,18.45,131900.0,15.4557,15.6508,15.4472,15.6508,131900.0
2007-08-01 12:30:00,18.45,18.46,18.18,18.24,131400.0,15.6508,15.6593,15.4218,15.4727,131400.0
2007-08-01 13:00:00,18.24,18.24,18.03,18.06,108500.0,15.4727,15.4727,15.2946,15.32,108500.0
2007-08-01 13:30:00,18.05,18.15,18.05,18.15,129100.0,15.3115,15.3963,15.3115,15.3963,129100.0
2007-08-01 14:00:00,18.14,18.18,18.07,18.11,118200.0,15.3879,15.4218,15.3285,15.3624,118200.0
2007-08-01 14:30:00,18.1,18.16,18.07,18.15,179200.0,15.3539,15.4048,15.3285,15.3963,179200.0
2007-08-01 15:00:00,18.16,18.21,18.12,18.17,227700.0,15.4048,15.4472,15.3709,15.4133,227700.0
2007-08-01 15:30:00,18.17,18.19,18.06,18.12,574400.0,15.4133,15.4303,15.32,15.3709,574400.0
2007-08-02 09:30:00,18.06,18.06,17.87,17.94,212600.0,15.32,15.32,15.1588,15.2182,212600.0
2007-08-02 10:00:00,17.94,18.06,17.85,18.01,298500.0,15.2182,15.32,15.1419,15.2776,298500.0
2007-08-02 10:30:00,18.03,18.06,17.99,18.06,92400.0,15.2946,15.32,15.2606,15.32,92400.0
2007-08-02 11:00:00,18.04,18.07,17.96,18.05,66800.0,15.303,15.3285,15.2352,15.3115,66800.0
2007-08-02 11:30:00,18.05,18.07,17.99,18.06,67400.0,15.3115,15.3285,15.2606,15.32,67400.0
2007-08-02 12:00:00,18.05,18.07,17.96,17.97,88400.0,15.3115,15.3285,15.2352,15.2437,88400.0
2007-08-02 12:30:00,17.96,17.99,17.92,17.96,92800.0,15.2352,15.2606,15.2012,15.2352,92800.0
2007-08-02 13:00:00,17.95,17.95,17.84,17.86,98700.0,15.2267,15.2267,15.1334,15.1503,98700.0
2007-08-02 13:30:00,17.86,17.92,17.81,17.82,136400.0,15.1503,15.2012,15.1079,15.1164,136400.0
2007-08-02 14:00:00,17.81,17.85,17.72,17.77,209700.0,15.1079,15.1419,15.0316,15.074,209700.0
2007-08-02 14:30:00,17.77,17.87,17.77,17.81,184800.0,15.074,15.1588,15.074,15.1079,184800.0
2007-08-02 15:00:00,17.8,17.94,17.75,17.94,213300.0,15.0994,15.2182,15.057,15.2182,213300.0
2007-08-02 15:30:00,17.93,18.0,17.9,17.94,337300.0,15.2097,15.2691,15.1843,15.2182,337300.0
2007-08-03 09:30:00,17.96,18.05,17.83,17.86,71100.0,15.2352,15.3115,15.1249,15.1503,71100.0
2007-08-03 10:00:00,17.86,17.86,17.72,17.77,111400.0,15.1503,15.1503,15.0316,15.074,111400.0
2007-08-03 10:30:00,17.78,17.81,17.72,17.76,104300.0,15.0825,15.1079,15.0316,15.0655,104300.0
2007-08-03 11:00:00,17.76,17.87,17.75,17.8,86300.0,15.0655,15.1588,15.057,15.0994,86300.0
2007-08-03 11:30:00,17.79,17.96,17.78,17.89,83900.0,15.091,15.2352,15.0825,15.1758,83900.0
2007-08-03 12:00:00,17.9,17.92,17.84,17.84,66900.0,15.1843,15.2012,15.1334,15.1334,66900.0
2007-08-03 12:30:00,17.84,17.92,17.84,17.86,92000.0,15.1334,15.2012,15.1334,15.1503,92000.0
2007-08-03 13:00:00,17.88,17.95,17.85,17.93,55300.0,15.1673,15.2267,15.1419,15.2097,55300.0
2007-08-03 13:30:00,17.93,17.95,17.91,17.95,53100.0,15.2097,15.2267,15.1928,15.2267,53100.0
2007-08-03 14:00:00,17.94,17.98,17.77,17.77,75800.0,15.2182,15.2521,15.074,15.074,75800.0
2007-08-03 14:30:00,17.77,17.8,17.72,17.73,151300.0,15.074,15.0994,15.0316,15.0401,151300.0
2007-08-03 15:00:00,17.73,17.73,17.55,17.55,223500.0,15.0401,15.0401,14.8874,14.8874,223500.0
2007-08-03 15:30:00,17.56,17.58,17.43,17.48,204300.0,14.8959,14.9128,14.7856,14.828,204300.0
2007-08-06 09:30:00,17.58,17.59,17.07,17.45,152300.0,14.9128,14.9213,14.4802,14.8025,152300.0
2007-08-06 10:00:00,17.45,17.48,16.94,16.98,205800.0,14.8025,14.828,14.3699,14.4039,205800.0
2007-08-06 10:30:00,16.96,17.05,16.93,17.02,199600.0,14.3869,14.4632,14.3614,14.4378,199600.0
2007-08-06 11:00:00,17.02,17.2,17.0,17.19,174900.0,14.4378,14.5905,14.4208,14.582,174900.0
2007-08-06 11:30:00,17.19,17.19,17.09,17.11,179500.0,14.582,14.582,14.4972,14.5141,179500.0
2007-08-06 12:00:00,17.11,17.13,17.08,17.1,134400.0,14.5141,14.5311,14.4887,14.5056,134400.0
2007-08-06 12:30:00,17.1,17.17,17.1,17.15,110100.0,14.5056,14.565,14.5056,14.5481,110100.0
2007-08-06 13:00:00,17.14,17.17,17.09,17.15,137700.0,14.5396,14.565,14.4972,14.5481,137700.0
2007-08-06 13:30:00,17.15,17.19,17.11,17.13,104700.0,14.5481,14.582,14.5141,14.5311,104700.0
2007-08-06 14:00:00,17.13,17.35,17.12,17.3,184400.0,14.5311,14.7177,14.5226,14.6753,184400.0
2007-08-06 14:30:00,17.31,17.52,17.27,17.5,267900.0,14.6838,14.8619,14.6499,14.845,267900.0
2007-08-06 15:00:00,17.48,17.51,17.37,17.51,321000.0,14.828,14.8534,14.7347,14.8534,321000.0
2007-08-06 15:30:00,17.51,17.57,17.45,17.56,267000.0,14.8534,14.9043,14.8025,14.8959,267000.0
2007-08-07 09:30:00,17.53,18.05,17.52,18.03,194700.0,14.8704,15.3115,14.8619,15.2946,194700.0
2007-08-07 10:00:00,18.03,18.41,18.03,18.41,244500.0,15.2946,15.6169,15.2946,15.6169,244500.0
2007-08-07 10:30:00,18.4,18.48,18.32,18.44,189600.0,15.6084,15.6763,15.5406,15.6423,189600.0
2007-08-07 11:00:00,18.45,18.5,18.39,18.41,155000.0,15.6508,15.6932,15.5999,15.6169,155000.0
2007-08-07 11:30:00,18.41,18.52,18.41,18.52,191000.0,15.6169,15.7102,15.6169,15.7102,191000.0
2007-08-07 12:00:00,18.53,18.54,18.45,18.5,130900.0,15.7187,15.7272,15.6508,15.6932,130900.0
2007-08-07 12:30:00,18.5,18.95,18.5,18.87,213700.0,15.6932,16.075,15.6932,16.0071,213700.0
2007-08-07 13:00:00,18.87,19.05,18.86,19.01,183700.0,16.0071,16.1598,15.9986,16.1259,183700.0
2007-08-07 13:30:00,19.0,19.02,18.95,18.95,209000.0,16.1174,16.1344,16.075,16.075,209000.0
2007-08-07 14:00:00,18.95,18.96,18.64,18.69,415000.0,16.075,16.0835,15.812,15.8544,415000.0
2007-08-07 14:30:00,18.68,18.83,18.44,18.83,298100.0,15.8459,15.9732,15.6423,15.9732,298100.0
2007-08-07 15:00:00,18.84,19.29,18.84,19.29,567000.0,15.9817,16.3634,15.9817,16.3634,567000.0
2007-08-07 15:30:00,19.29,19.54,19.28,19.4,807000.0,16.3634,16.5755,16.3549,16.4567,807000.0
2007-08-08 09:30:00,19.55,19.75,19.53,19.53,245700.0,16.5839,16.7536,16.567,16.567,245700.0
2007-08-08 10:00:00,19.53,19.72,19.51,19.72,356700.0,16.567,16.7281,16.55,16.7281,356700.0
2007-08-08 10:30:00,19.72,19.86,19.69,19.77,353100.0,16.7281,16.8469,16.7027,16.7706,353100.0
2007-08-08 11:00:00,19.77,19.78,19.37,19.4,248200.0,16.7706,16.779,16.4313,16.4567,248200.0
2007-08-08 11:30:00,19.41,19.79,19.39,19.77,154400.0,16.4652,16.7875,16.4482,16.7706,154400.0
2007-08-08 12:00:00,19.79,20.04,19.74,20.04,250700.0,16.7875,16.9996,16.7451,16.9996,250700.0
2007-08-08 12:30:00,20.03,20.54,20.03,20.46,239300.0,16.9911,17.4237,16.9911,17.3559,239300.0
2007-08-08 13:00:00,20.45,20.48,20.43,20.45,273800.0,17.3474,17.3728,17.3304,17.3474,273800.0
2007-08-08 13:30:00,20.45,20.6,20.44,20.44,268800.0,17.3474,17.4746,17.3389,17.3389,268800.0
2007-08-08 14:00:00,20.45,20.46,20.26,20.28,285800.0,17.3474,17.3559,17.1862,17.2032,285800.0
2007-08-08 14:30:00,20.28,20.33,20.25,20.3,271800.0,17.2032,17.2456,17.1777,17.2202,271800.0
2007-08-08 15:00:00,20.31,20.42,20.28,20.29,486600.0,17.2286,17.3219,17.2032,17.2117,486600.0
2007-08-08 15:30:00,20.3,20.3,20.19,20.23,418200.0,17.2202,17.2202,17.1268,17.1608,418200.0
2007-08-09 09:30:00,19.96,20.2,19.88,20.06,674800.0,16.9317,17.1353,16.8639,17.0166,674800.0
2007-08-09 10:00:00,20.07,20.68,20.07,20.67,467700.0,17.025,17.5425,17.025,17.534,467700.0
2007-08-09 10:30:00,20.67,20.84,20.45,20.5,596200.0,17.534,17.6782,17.3474,17.3898,596200.0
2007-08-09 11:00:00,20.51,20.62,20.44,20.48,352500.0,17.3983,17.4916,17.3389,17.3728,352500.0
2007-08-09 11:30:00,20.48,20.51,20.34,20.51,279400.0,17.3728,17.3983,17.2541,17.3983,279400.0
2007-08-09 12:00:00,20.51,20.69,20.47,20.67,373700.0,17.3983,17.551,17.3644,17.534,373700.0
2007-08-09 12:30:00,20.68,20.7,20.6,20.7,242500.0,17.5425,17.5595,17.4746,17.5595,242500.0
2007-08-09 13:00:00,20.7,20.71,20.58,20.62,363600.0,17.5595,17.5679,17.4577,17.4916,363600.0
2007-08-09 13:30:00,20.61,20.69,20.57,20.67,275300.0,17.4831,17.551,17.4492,17.534,275300.0
2007-08-09 14:00:00,20.66,20.66,19.92,20.1,390100.0,17.5255,17.5255,16.8978,17.0505,390100.0
2007-08-09 14:30:00,20.1,20.16,19.96,19.96,346800.0,17.0505,17.1014,16.9317,16.9317,346800.0
2007-08-09 15:00:00,19.96,20.02,19.8,19.94,375200.0,16.9317,16.9826,16.796,16.9148,375200.0
2007-08-09 15:30:00,19.94,19.94,19.68,19.79,447500.0,16.9148,16.9148,16.6942,16.7875,447500.0
2007-08-10 09:30:00,19.69,19.99,19.42,19.74,373100.0,16.7027,16.9572,16.4737,16.7451,373100.0
2007-08-10 10:00:00,19.74,19.79,19.48,19.49,302400.0,16.7451,16.7875,16.5246,16.533,302400.0
2007-08-10 10:30:00,19.49,19.5,19.0,19.14,295500.0,16.533,16.5415,16.1174,16.2361,295500.0
2007-08-10 11:00:00,19.13,19.31,19.06,19.19,299000.0,16.2277,16.3804,16.1683,16.2786,299000.0
2007-08-10 11:30:00,19.19,19.19,18.84,18.89,364300.0,16.2786,16.2786,15.9817,16.0241,364300.0
2007-08-10 12:00:00,18.89,19.18,18.88,19.03,258300.0,16.0241,16.2701,16.0156,16.1428,258300.0
2007-08-10 12:30:00,19.04,19.07,19.0,19.02,170000.0,16.1513,16.1768,16.1174,16.1344,170000.0
2007-08-10 13:00:00,19.03,19.1,19.0,19.08,132300.0,16.1428,16.2022,16.1174,16.1852,132300.0
2007-08-10 13:30:00,19.07,19.22,19.04,19.12,137300.0,16.1768,16.304,16.1513,16.2192,137300.0
2007-08-10 14:00:00,19.12,19.2,18.97,18.97,343100.0,16.2192,16.287,16.0919,16.0919,343100.0
2007-08-10 14:30:00,18.98,18.98,18.84,18.86,359600.0,16.1004,16.1004,15.9817,15.9986,359600.0
2007-08-10 15:00:00,18.87,18.91,18.79,18.81,292400.0,16.0071,16.041,15.9392,15.9562,292400.0
2007-08-10 15:30:00,18.8,18.87,18.61,18.75,369600.0,15.9477,16.0071,15.7866,15.9053,369600.0
2007-08-13 09:30:00,18.71,18.78,17.56,17.77,312000.0,15.8714,15.9308,14.8959,15.074,312000.0
2007-08-13 10:00:00,17.77,18.24,17.77,18.24,356600.0,15.074,15.4727,15.074,15.4727,356600.0
2007-08-13 10:30:00,18.22,18.3,18.06,18.26,246000.0,15.4557,15.5236,15.32,15.4897,246000.0
2007-08-13 11:00:00,18.27,18.37,18.17,18.25,324600.0,15.4981,15.583,15.4133,15.4812,324600.0
2007-08-13 11:30:00,18.26,18.26,18.01,18.08,137100.0,15.4897,15.4897,15.2776,15.337,137100.0
2007-08-13 12:00:00,18.08,18.09,17.94,17.95,74900.0,15.337,15.3454,15.2182,15.2267,74900.0
2007-08-13 12:30:00,17.95,17.95,17.86,17.92,68700.0,15.2267,15.2267,15.1503,15.2012,68700.0
2007-08-13 13:00:00,17.92,18.0,17.88,17.9,102900.0,15.2012,15.2691,15.1673,15.1843,102900.0
2007-08-13 13:30:00,17.92,18.0,17.9,18.0,78200.0,15.2012,15.2691,15.1843,15.2691,78200.0
2007-08-13 14:00:00,18.01,18.09,17.98,18.04,114500.0,15.2776,15.3454,15.2521,15.303,114500.0
2007-08-13 14:30:00,18.04,18.09,17.99,18.03,81300.0,15.303,15.3454,15.2606,15.2946,81300.0
2007-08-13 15:00:00,18.03,18.24,18.02,18.24,131600.0,15.2946,15.4727,15.2861,15.4727,131600.0
2007-08-13 15:30:00,18.23,18.24,18.1,18.12,166800.0,15.4642,15.4727,15.3539,15.3709,166800.0
2007-08-14 09:30:00,18.11,18.15,17.65,17.69,139000.0,15.3624,15.3963,14.9722,15.0061,139000.0
2007-08-14 10:00:00,17.67,17.84,17.61,17.84,207200.0,14.9892,15.1334,14.9383,15.1334,207200.0
2007-08-14 10:30:00,17.83,18.0,17.77,17.78,148800.0,15.1249,15.2691,15.074,15.0825,148800.0
2007-08-14 11:00:00,17.78,17.83,17.75,17.81,141500.0,15.0825,15.1249,15.057,15.1079,141500.0
2007-08-14 11:30:00,17.82,17.95,17.82,17.93,46400.0,15.1164,15.2267,15.1164,15.2097,46400.0
2007-08-14 12:00:00,17.94,17.94,17.76,17.78,52800.0,15.2182,15.2182,15.0655,15.0825,52800.0
2007-08-14 12:30:00,17.77,17.86,17.69,17.82,94300.0,15.074,15.1503,15.0061,15.1164,94300.0
2007-08-14 13:00:00,17.8,17.81,17.73,17.79,39900.0,15.0994,15.1079,15.0401,15.091,39900.0
2007-08-14 13:30:00,17.79,17.81,17.68,17.74,84000.0,15.091,15.1079,14.9977,15.0485,84000.0
2007-08-14 14:00:00,17.73,17.81,17.68,17.8,60400.0,15.0401,15.1079,14.9977,15.0994,60400.0
2007-08-14 14:30:00,17.8,17.8,17.68,17.7,137400.0,15.0994,15.0994,14.9977,15.0146,137400.0
2007-08-14 15:00:00,17.7,17.72,17.58,17.6,225800.0,15.0146,15.0316,14.9128,14.9298,225800.0
2007-08-14 15:30:00,17.6,17.6,17.36,17.39,198200.0,14.9298,14.9298,14.7262,14.7516,198200.0
2007-08-15 09:30:00,17.78,17.96,17.29,17.35,241600.0,15.2142,15.3683,14.795,14.8463,241600.0
2007-08-15 10:00:00,17.37,17.5,17.24,17.5,209500.0,14.8634,14.9746,14.7522,14.9746,209500.0
2007-08-15 10:30:00,17.49,17.61,17.47,17.49,121200.0,14.9661,15.0688,14.949,14.9661,121200.0
2007-08-15 11:00:00,17.51,17.6,17.4,17.5,75600.0,14.9832,15.0602,14.8891,14.9746,75600.0
2007-08-15 11:30:00,17.5,17.5,17.15,17.16,94000.0,14.9746,14.9746,14.6752,14.6837,94000.0
2007-08-15 12:00:00,17.19,17.25,17.15,17.17,50200.0,14.7094,14.7607,14.6752,14.6923,50200.0
2007-08-15 12:30:00,17.17,17.21,17.15,17.16,50400.0,14.6923,14.7265,14.6752,14.6837,50400.0
2007-08-15 13:00:00,17.16,17.17,17.07,17.08,77400.0,14.6837,14.6923,14.6067,14.6153,77400.0
2007-08-15 13:30:00,17.09,17.32,17.09,17.29,100400.0,14.6238,14.8206,14.6238,14.795,100400.0
2007-08-15 14:00:00,17.29,17.29,17.12,17.17,116600.0,14.795,14.795,14.6495,14.6923,116600.0
2007-08-15 14:30:00,17.19,17.23,17.1,17.14,115200.0,14.7094,14.7436,14.6324,14.6666,115200.0
2007-08-15 15:00:00,17.14,17.18,17.08,17.08,156000.0,14.6666,14.7008,14.6153,14.6153,156000.0
2007-08-15 15:30:00,17.08,17.23,17.05,17.14,394500.0,14.6153,14.7436,14.5896,14.6666,394500.0
2007-08-16 09:30:00,16.85,17.11,16.85,16.95,196700.0,14.4184,14.6409,14.4184,14.504,196700.0
2007-08-16 10:00:00,16.91,17.03,16.85,16.93,245900.0,14.4698,14.5725,14.4184,14.4869,245900.0
2007-08-16 10:30:00,16.92,17.08,16.87,17.07,222500.0,14.4783,14.6153,14.4356,14.6067,222500.0
2007-08-16 11:00:00,17.07,17.34,17.07,17.09,103800.0,14.6067,14.8377,14.6067,14.6238,103800.0
2007-08-16 11:30:00,17.09,17.13,16.97,17.04,118900.0,14.6238,14.658,14.5211,14.581,118900.0
2007-08-16 12:00:00,17.05,17.08,16.88,17.06,191800.0,14.5896,14.6153,14.4441,14.5981,191800.0
2007-08-16 12:30:00,17.06,17.24,17.05,17.12,134400.0,14.5981,14.7522,14.5896,14.6495,134400.0
2007-08-16 13:00:00,17.12,17.48,17.1,17.39,132200.0,14.6495,14.9575,14.6324,14.8805,132200.0
2007-08-16 13:30:00,17.4,17.53,17.33,17.51,122700.0,14.8891,15.0003,14.8292,14.9832,122700.0
2007-08-16 14:00:00,17.5,17.65,17.39,17.42,173200.0,14.9746,15.103,14.8805,14.9062,173200.0
2007-08-16 14:30:00,17.42,17.42,17.13,17.23,197400.0,14.9062,14.9062,14.658,14.7436,197400.0
2007-08-16 15:00:00,17.24,17.29,17.11,17.14,279400.0,14.7522,14.795,14.6409,14.6666,279400.0
2007-08-16 15:30:00,17.14,17.3,17.03,17.3,368100.0,14.6666,14.8035,14.5725,14.8035,368100.0
2007-08-17 09:30:00,17.83,18.76,17.75,18.25,290500.0,15.257,16.0528,15.1886,15.6164,290500.0
2007-08-17 10:00:00,18.26,18.5,18.0,18.04,192900.0,15.625,15.8303,15.4025,15.4367,192900.0
2007-08-17 10:30:00,18.05,18.09,17.92,18.0,204600.0,15.4453,15.4795,15.334,15.4025,204600.0
2007-08-17 11:00:00,18.01,18.12,17.95,18.03,141300.0,15.4111,15.5052,15.3597,15.4282,141300.0
2007-08-17 11:30:00,18.03,18.2,17.97,18.04,167500.0,15.4282,15.5736,15.3768,15.4367,167500.0
2007-08-17 12:00:00,18.04,18.12,18.03,18.07,118800.0,15.4367,15.5052,15.4282,15.4624,118800.0
2007-08-17 12:30:00,18.08,18.1,17.98,18.0,99200.0,15.471,15.4881,15.3854,15.4025,99200.0
2007-08-17 13:00:00,18.0,18.21,18.0,18.21,75000.0,15.4025,15.5822,15.4025,15.5822,75000.0
2007-08-17 13:30:00,18.2,18.3,18.13,18.25,108800.0,15.5736,15.6592,15.5137,15.6164,108800.0
2007-08-17 14:00:00,18.25,18.25,18.11,18.12,77800.0,15.6164,15.6164,15.4966,15.5052,77800.0
2007-08-17 14:30:00,18.12,18.15,18.06,18.14,58400.0,15.5052,15.5308,15.4538,15.5223,58400.0
2007-08-17 15:00:00,18.14,18.28,18.11,18.14,157100.0,15.5223,15.6421,15.4966,15.5223,157100.0
2007-08-17 15:30:00,18.14,18.23,18.14,18.22,164900.0,15.5223,15.5993,15.5223,15.5907,164900.0
2007-08-20 09:30:00,18.34,18.55,18.24,18.47,161200.0,15.6934,15.8731,15.6079,15.8047,161200.0
2007-08-20 10:00:00,18.47,18.53,18.33,18.34,112700.0,15.8047,15.856,15.6849,15.6934,112700.0
2007-08-20 10:30:00,18.35,18.42,18.23,18.31,110300.0,15.702,15.7619,15.5993,15.6678,110300.0
2007-08-20 11:00:00,18.31,18.42,18.23,18.41,68800.0,15.6678,15.7619,15.5993,15.7533,68800.0
2007-08-20 11:30:00,18.39,18.42,18.31,18.32,50000.0,15.7362,15.7619,15.6678,15.6763,50000.0
2007-08-20 12:00:00,18.32,18.35,18.28,18.32,77200.0,15.6763,15.702,15.6421,15.6763,77200.0
2007-08-20 12:30:00,18.32,18.34,18.26,18.26,83600.0,15.6763,15.6934,15.625,15.625,83600.0
2007-08-20 13:00:00,18.26,18.36,18.18,18.2,64600.0,15.625,15.7105,15.5565,15.5736,64600.0
2007-08-20 13:30:00,18.19,18.34,18.17,18.25,55100.0,15.5651,15.6934,15.548,15.6164,55100.0
2007-08-20 14:00:00,18.24,18.33,18.19,18.28,68700.0,15.6079,15.6849,15.5651,15.6421,68700.0
2007-08-20 14:30:00,18.28,18.42,18.25,18.41,67300.0,15.6421,15.7619,15.6164,15.7533,67300.0
2007-08-20 15:00:00,18.41,18.53,18.37,18.46,98600.0,15.7533,15.856,15.7191,15.7961,98600.0
2007-08-20 15:30:00,18.45,18.51,18.34,18.5,183400.0,15.7876,15.8389,15.6934,15.8303,183400.0
2007-08-21 09:30:00,18.5,18.68,18.34,18.53,84900.0,15.8303,15.9844,15.6934,15.856,84900.0
2007-08-21 10:00:00,18.53,18.57,18.38,18.42,118700.0,15.856,15.8902,15.7277,15.7619,118700.0
2007-08-21 10:30:00,18.42,18.44,18.35,18.37,103800.0,15.7619,15.779,15.702,15.7191,103800.0
2007-08-21 11:00:00,18.38,18.43,18.34,18.41,29700.0,15.7277,15.7704,15.6934,15.7533,29700.0
2007-08-21 11:30:00,18.42,18.46,18.41,18.45,50200.0,15.7619,15.7961,15.7533,15.7876,50200.0
2007-08-21 12:00:00,18.45,18.59,18.42,18.55,57600.0,15.7876,15.9074,15.7619,15.8731,57600.0
2007-08-21 12:30:00,18.55,18.58,18.42,18.51,78700.0,15.8731,15.8988,15.7619,15.8389,78700.0
2007-08-21 13:00:00,18.51,18.53,18.44,18.49,17000.0,15.8389,15.856,15.779,15.8218,17000.0
2007-08-21 13:30:00,18.48,18.54,18.45,18.52,77100.0,15.8132,15.8646,15.7876,15.8475,77100.0
2007-08-21 14:00:00,18.52,18.55,18.48,18.5,23500.0,15.8475,15.8731,15.8132,15.8303,23500.0
2007-08-21 14:30:00,18.5,18.5,18.41,18.49,55300.0,15.8303,15.8303,15.7533,15.8218,55300.0
2007-08-21 15:00:00,18.5,18.51,18.42,18.49,40200.0,15.8303,15.8389,15.7619,15.8218,40200.0
2007-08-21 15:30:00,18.5,18.55,18.45,18.5,90500.0,15.8303,15.8731,15.7876,15.8303,90500.0
2007-08-22 09:30:00,18.7,18.83,18.58,18.76,72600.0,16.0015,16.1127,15.8988,16.0528,72600.0
2007-08-22 10:00:00,18.77,18.8,18.65,18.8,78800.0,16.0614,16.0871,15.9587,16.0871,78800.0
2007-08-22 10:30:00,18.79,18.83,18.78,18.8,67100.0,16.0785,16.1127,16.0699,16.0871,67100.0
2007-08-22 11:00:00,18.8,18.81,18.7,18.71,60000.0,16.0871,16.0956,16.0015,16.01,60000.0
2007-08-22 11:30:00,18.71,18.75,18.64,18.67,52800.0,16.01,16.0443,15.9501,15.9758,52800.0
2007-08-22 12:00:00,18.67,18.69,18.53,18.6,78800.0,15.9758,15.9929,15.856,15.9159,78800.0
2007-08-22 12:30:00,18.6,18.65,18.53,18.65,86600.0,15.9159,15.9587,15.856,15.9587,86600.0
2007-08-22 13:00:00,18.65,18.67,18.6,18.64,76500.0,15.9587,15.9758,15.9159,15.9501,76500.0
2007-08-22 13:30:00,18.64,18.7,18.64,18.67,34200.0,15.9501,16.0015,15.9501,15.9758,34200.0
2007-08-22 14:00:00,18.67,18.74,18.66,18.72,86000.0,15.9758,16.0357,15.9673,16.0186,86000.0
2007-08-22 14:30:00,18.71,18.77,18.7,18.77,92200.0,16.01,16.0614,16.0015,16.0614,92200.0
2007-08-22 15:00:00,18.77,18.94,18.73,18.91,77500.0,16.0614,16.2068,16.0272,16.1812,77500.0
2007-08-22 15:30:00,18.92,18.97,18.86,18.94,117100.0,16.1897,16.2325,16.1384,16.2068,117100.0
2007-08-23 09:30:00,18.97,19.22,18.81,18.93,132900.0,16.2325,16.4464,16.0956,16.1983,132900.0
2007-08-23 10:00:00,18.92,18.93,18.77,18.78,72000.0,16.1897,16.1983,16.0614,16.0699,72000.0
2007-08-23 10:30:00,18.78,18.86,18.75,18.85,42000.0,16.0699,16.1384,16.0443,16.1298,42000.0
2007-08-23 11:00:00,18.86,18.86,18.75,18.81,43800.0,16.1384,16.1384,16.0443,16.0956,43800.0
2007-08-23 11:30:00,18.81,18.83,18.61,18.61,54600.0,16.0956,16.1127,15.9245,15.9245,54600.0
2007-08-23 12:00:00,18.62,18.72,18.61,18.64,80300.0,15.933,16.0186,15.9245,15.9501,80300.0
2007-08-23 12:30:00,18.65,18.7,18.6,18.62,124800.0,15.9587,16.0015,15.9159,15.933,124800.0
2007-08-23 13:00:00,18.61,18.64,18.58,18.6,144800.0,15.9245,15.9501,15.8988,15.9159,144800.0
2007-08-23 13:30:00,18.61,18.83,18.59,18.8,134200.0,15.9245,16.1127,15.9074,16.0871,134200.0
2007-08-23 14:00:00,18.8,18.82,18.72,18.77,84000.0,16.0871,16.1042,16.0186,16.0614,84000.0
2007-08-23 14:30:00,18.77,18.81,18.64,18.68,77100.0,16.0614,16.0956,15.9501,15.9844,77100.0
2007-08-23 15:00:00,18.69,18.85,18.67,18.77,67500.0,15.9929,16.1298,15.9758,16.0614,67500.0
2007-08-23 15:30:00,18.77,18.87,18.71,18.73,395100.0,16.0614,16.1469,16.01,16.0272,395100.0
2007-08-24 09:30:00,18.78,18.88,18.63,18.68,85000.0,16.0699,16.1555,15.9416,15.9844,85000.0
2007-08-24 10:00:00,18.69,18.78,18.68,18.72,75100.0,15.9929,16.0699,15.9844,16.0186,75100.0
2007-08-24 10:30:00,18.72,18.75,18.69,18.72,37100.0,16.0186,16.0443,15.9929,16.0186,37100.0
2007-08-24 11:00:00,18.7,18.74,18.68,18.69,35800.0,16.0015,16.0357,15.9844,15.9929,35800.0
2007-08-24 11:30:00,18.68,18.74,18.67,18.69,40100.0,15.9844,16.0357,15.9758,15.9929,40100.0
2007-08-24 12:00:00,18.69,18.77,18.67,18.73,32200.0,15.9929,16.0614,15.9758,16.0272,32200.0
2007-08-24 12:30:00,18.73,18.76,18.7,18.74,38000.0,16.0272,16.0528,16.0015,16.0357,38000.0
2007-08-24 13:00:00,18.75,18.78,18.73,18.76,53300.0,16.0443,16.0699,16.0272,16.0528,53300.0
2007-08-24 13:30:00,18.77,18.79,18.75,18.77,39200.0,16.0614,16.0785,16.0443,16.0614,39200.0
2007-08-24 14:00:00,18.78,18.85,18.77,18.85,52600.0,16.0699,16.1298,16.0614,16.1298,52600.0
2007-08-24 14:30:00,18.85,18.87,18.79,18.86,74500.0,16.1298,16.1469,16.0785,16.1384,74500.0
2007-08-24 15:00:00,18.86,18.94,18.84,18.89,69900.0,16.1384,16.2068,16.1213,16.1641,69900.0
2007-08-24 15:30:00,18.89,19.04,18.89,19.0,192900.0,16.1641,16.2924,16.1641,16.2582,192900.0
2007-08-27 09:30:00,18.98,18.98,18.8,18.9,73800.0,16.2411,16.2411,16.0871,16.1726,73800.0
2007-08-27 10:00:00,18.91,18.94,18.82,18.9,96000.0,16.1812,16.2068,16.1042,16.1726,96000.0
2007-08-27 10:30:00,18.89,18.93,18.89,18.93,27000.0,16.1641,16.1983,16.1641,16.1983,27000.0
2007-08-27 11:00:00,18.92,18.93,18.89,18.92,40500.0,16.1897,16.1983,16.1641,16.1897,40500.0
2007-08-27 11:30:00,18.92,18.95,18.89,18.9,33400.0,16.1897,16.2154,16.1641,16.1726,33400.0
2007-08-27 12:00:00,18.91,18.95,18.89,18.94,41700.0,16.1812,16.2154,16.1641,16.2068,41700.0
2007-08-27 12:30:00,18.94,18.94,18.89,18.91,40600.0,16.2068,16.2068,16.1641,16.1812,40600.0
2007-08-27 13:00:00,18.9,18.96,18.9,18.96,28200.0,16.1726,16.224,16.1726,16.224,28200.0
2007-08-27 13:30:00,18.97,18.99,18.92,18.96,54500.0,16.2325,16.2496,16.1897,16.224,54500.0
2007-08-27 14:00:00,18.97,19.05,18.97,19.02,36300.0,16.2325,16.301,16.2325,16.2753,36300.0
2007-08-27 14:30:00,19.03,19.09,19.03,19.05,29100.0,16.2839,16.3352,16.2839,16.301,29100.0
2007-08-27 15:00:00,19.05,19.05,18.97,19.02,112100.0,16.301,16.301,16.2325,16.2753,112100.0
2007-08-27 15:30:00,19.02,19.04,18.98,19.01,128700.0,16.2753,16.2924,16.2411,16.2667,128700.0
2007-08-28 09:30:00,18.85,18.97,18.75,18.89,105800.0,16.1298,16.2325,16.0443,16.1641,105800.0
2007-08-28 10:00:00,18.89,18.96,18.8,18.93,134200.0,16.1641,16.224,16.0871,16.1983,134200.0
2007-08-28 10:30:00,18.94,18.97,18.88,18.91,78200.0,16.2068,16.2325,16.1555,16.1812,78200.0
2007-08-28 11:00:00,18.91,18.92,18.75,18.79,63200.0,16.1812,16.1897,16.0443,16.0785,63200.0
2007-08-28 11:30:00,18.78,18.79,18.62,18.71,63000.0,16.0699,16.0785,15.933,16.01,63000.0
2007-08-28 12:00:00,18.72,18.76,18.68,18.74,36200.0,16.0186,16.0528,15.9844,16.0357,36200.0
2007-08-28 12:30:00,18.75,18.81,18.75,18.78,23200.0,16.0443,16.0956,16.0443,16.0699,23200.0
2007-08-28 13:00:00,18.78,18.78,18.73,18.75,38000.0,16.0699,16.0699,16.0272,16.0443,38000.0
2007-08-28 13:30:00,18.75,18.78,18.74,18.77,21900.0,16.0443,16.0699,16.0357,16.0614,21900.0
2007-08-28 14:00:00,18.78,18.8,18.63,18.73,83100.0,16.0699,16.0871,15.9416,16.0272,83100.0
2007-08-28 14:30:00,18.73,18.73,18.62,18.65,69900.0,16.0272,16.0272,15.933,15.9587,69900.0
2007-08-28 15:00:00,18.64,18.67,18.48,18.48,66000.0,15.9501,15.9758,15.8132,15.8132,66000.0
2007-08-28 15:30:00,18.49,18.49,18.36,18.36,100400.0,15.8218,15.8218,15.7105,15.7105,100400.0
2007-08-29 09:30:00,18.5,18.62,18.41,18.47,79300.0,15.8303,15.933,15.7533,15.8047,79300.0
2007-08-29 10:00:00,18.47,18.47,18.39,18.4,48400.0,15.8047,15.8047,15.7362,15.7448,48400.0
2007-08-29 10:30:00,18.4,18.43,18.34,18.4,53100.0,15.7448,15.7704,15.6934,15.7448,53100.0
2007-08-29 11:00:00,18.39,18.41,18.25,18.28,66000.0,15.7362,15.7533,15.6164,15.6421,66000.0
2007-08-29 11:30:00,18.27,18.35,18.26,18.3,54200.0,15.6335,15.702,15.625,15.6592,54200.0
2007-08-29 12:00:00,18.3,18.31,18.23,18.24,34200.0,15.6592,15.6678,15.5993,15.6079,34200.0
2007-08-29 12:30:00,18.22,18.24,18.14,18.16,34500.0,15.5907,15.6079,15.5223,15.5394,34500.0
2007-08-29 13:00:00,18.16,18.22,18.1,18.13,38300.0,15.5394,15.5907,15.4881,15.5137,38300.0
2007-08-29 13:30:00,18.13,18.21,18.12,18.15,56800.0,15.5137,15.5822,15.5052,15.5308,56800.0
2007-08-29 14:00:00,18.15,18.23,18.15,18.18,48100.0,15.5308,15.5993,15.5308,15.5565,48100.0
2007-08-29 14:30:00,18.18,18.25,18.16,18.24,60400.0,15.5565,15.6164,15.5394,15.6079,60400.0
2007-08-29 15:00:00,18.24,18.42,18.23,18.3,138000.0,15.6079,15.7619,15.5993,15.6592,138000.0
2007-08-29 15:30:00,18.32,18.35,18.19,18.3,278900.0,15.6763,15.702,15.5651,15.6592,278900.0
2007-08-30 09:30:00,18.2,18.47,18.1,18.33,112500.0,15.5736,15.8047,15.4881,15.6849,112500.0
2007-08-30 10:00:00,18.34,18.47,18.3,18.43,76600.0,15.6934,15.8047,15.6592,15.7704,76600.0
2007-08-30 10:30:00,18.43,18.47,18.34,18.35,74900.0,15.7704,15.8047,15.6934,15.702,74900.0
2007-08-30 11:00:00,18.35,18.41,18.34,18.36,79400.0,15.702,15.7533,15.6934,15.7105,79400.0
2007-08-30 11:30:00,18.35,18.43,18.35,18.41,40200.0,15.702,15.7704,15.702,15.7533,40200.0
2007-08-30 12:00:00,18.41,18.43,18.28,18.42,48600.0,15.7533,15.7704,15.6421,15.7619,48600.0
2007-08-30 12:30:00,18.4,18.51,18.4,18.51,30500.0,15.7448,15.8389,15.7448,15.8389,30500.0
2007-08-30 13:00:00,18.51,18.51,18.41,18.44,55600.0,15.8389,15.8389,15.7533,15.779,55600.0
2007-08-30 13:30:00,18.44,18.53,18.44,18.53,58900.0,15.779,15.856,15.779,15.856,58900.0
2007-08-30 14:00:00,18.54,18.58,18.51,18.51,37000.0,15.8646,15.8988,15.8389,15.8389,37000.0
2007-08-30 14:30:00,18.5,18.51,18.31,18.31,71100.0,15.8303,15.8389,15.6678,15.6678,71100.0
2007-08-30 15:00:00,18.33,18.53,18.33,18.51,55200.0,15.6849,15.856,15.6849,15.8389,55200.0
2007-08-30 15:30:00,18.5,18.55,18.43,18.49,99600.0,15.8303,15.8731,15.7704,15.8218,99600.0
2007-08-31 09:30:00,18.78,18.8,18.65,18.68,65600.0,16.0699,16.0871,15.9587,15.9844,65600.0
2007-08-31 10:00:00,18.68,18.73,18.53,18.64,76000.0,15.9844,16.0272,15.856,15.9501,76000.0
2007-08-31 10:30:00,18.62,18.71,18.62,18.62,30400.0,15.933,16.01,15.933,15.933,30400.0
2007-08-31 11:00:00,18.62,18.68,18.56,18.6,46200.0,15.933,15.9844,15.8817,15.9159,46200.0
2007-08-31 11:30:00,18.59,18.67,18.59,18.67,27000.0,15.9074,15.9758,15.9074,15.9758,27000.0
2007-08-31 12:00:00,18.65,18.74,18.64,18.73,27700.0,15.9587,16.0357,15.9501,16.0272,27700.0
2007-08-31 12:30:00,18.72,18.75,18.72,18.73,30900.0,16.0186,16.0443,16.0186,16.0272,30900.0
2007-08-31 13:00:00,18.71,18.74,18.7,18.72,25100.0,16.01,16.0357,16.0015,16.0186,25100.0
2007-08-31 13:30:00,18.72,18.75,18.68,18.69,43000.0,16.0186,16.0443,15.9844,15.9929,43000.0
2007-08-31 14:00:00,18.7,18.74,18.67,18.69,26200.0,16.0015,16.0357,15.9758,15.9929,26200.0
2007-08-31 14:30:00,18.67,18.71,18.65,18.69,31700.0,15.9758,16.01,15.9587,15.9929,31700.0
2007-08-31 15:00:00,18.7,18.75,18.69,18.73,29300.0,16.0015,16.0443,15.9929,16.0272,29300.0
2007-08-31 15:30:00,18.74,18.8,18.7,18.74,112400.0,16.0357,16.0871,16.0015,16.0357,112400.0
2007-09-04 09:30:00,18.71,18.78,18.54,18.76,57900.0,16.01,16.0699,15.8646,16.0528,57900.0
2007-09-04 10:00:00,18.76,18.79,18.69,18.73,34500.0,16.0528,16.0785,15.9929,16.0272,34500.0
2007-09-04 10:30:00,18.75,18.81,18.75,18.76,30400.0,16.0443,16.0956,16.0443,16.0528,30400.0
2007-09-04 11:00:00,18.77,18.8,18.7,18.76,28300.0,16.0614,16.0871,16.0015,16.0528,28300.0
2007-09-04 11:30:00,18.76,18.8,18.75,18.8,25900.0,16.0528,16.0871,16.0443,16.0871,25900.0
2007-09-04 12:00:00,18.8,18.87,18.79,18.87,27400.0,16.0871,16.1469,16.0785,16.1469,27400.0
2007-09-04 12:30:00,18.87,18.95,18.86,18.94,21200.0,16.1469,16.2154,16.1384,16.2068,21200.0
2007-09-04 13:00:00,18.95,18.99,18.92,18.97,35000.0,16.2154,16.2496,16.1897,16.2325,35000.0
2007-09-04 13:30:00,18.96,19.0,18.93,18.98,32200.0,16.224,16.2582,16.1983,16.2411,32200.0
2007-09-04 14:00:00,19.0,19.04,18.94,19.02,48600.0,16.2582,16.2924,16.2068,16.2753,48600.0
2007-09-04 14:30:00,19.02,19.07,19.0,19.02,40500.0,16.2753,16.3181,16.2582,16.2753,40500.0
2007-09-04 15:00:00,19.03,19.15,19.0,19.1,70000.0,16.2839,16.3865,16.2582,16.3438,70000.0
2007-09-04 15:30:00,19.1,19.12,19.01,19.03,110300.0,16.3438,16.3609,16.2667,16.2839,110300.0
2007-09-05 09:30:00,18.88,18.9,18.67,18.78,121900.0,16.1555,16.1726,15.9758,16.0699,121900.0
2007-09-05 10:00:00,18.75,18.76,18.62,18.66,64600.0,16.0443,16.0528,15.933,15.9673,64600.0
2007-09-05 10:30:00,18.66,18.68,18.61,18.68,34600.0,15.9673,15.9844,15.9245,15.9844,34600.0
2007-09-05 11:00:00,18.66,18.66,18.56,18.58,28600.0,15.9673,15.9673,15.8817,15.8988,28600.0
2007-09-05 11:30:00,18.57,18.57,18.5,18.52,35100.0,15.8902,15.8902,15.8303,15.8475,35100.0
2007-09-05 12:00:00,18.52,18.64,18.51,18.63,22600.0,15.8475,15.9501,15.8389,15.9416,22600.0
2007-09-05 12:30:00,18.63,18.65,18.6,18.65,30800.0,15.9416,15.9587,15.9159,15.9587,30800.0
2007-09-05 13:00:00,18.64,18.65,18.57,18.6,43100.0,15.9501,15.9587,15.8902,15.9159,43100.0
2007-09-05 13:30:00,18.59,18.61,18.54,18.55,38300.0,15.9074,15.9245,15.8646,15.8731,38300.0
2007-09-05 14:00:00,18.56,18.58,18.46,18.47,60300.0,15.8817,15.8988,15.7961,15.8047,60300.0
2007-09-05 14:30:00,18.46,18.54,18.44,18.52,70600.0,15.7961,15.8646,15.779,15.8475,70600.0
2007-09-05 15:00:00,18.52,18.55,18.44,18.48,69700.0,15.8475,15.8731,15.779,15.8132,69700.0
2007-09-05 15:30:00,18.48,18.51,18.39,18.46,109200.0,15.8132,15.8389,15.7362,15.7961,109200.0
2007-09-06 09:30:00,18.55,18.55,18.26,18.3,64200.0,15.8731,15.8731,15.625,15.6592,64200.0
2007-09-06 10:00:00,18.3,18.31,18.17,18.18,77700.0,15.6592,15.6678,15.548,15.5565,77700.0
2007-09-06 10:30:00,18.18,18.23,18.07,18.08,75900.0,15.5565,15.5993,15.4624,15.471,75900.0
2007-09-06 11:00:00,18.08,18.23,18.07,18.16,51000.0,15.471,15.5993,15.4624,15.5394,51000.0
2007-09-06 11:30:00,18.17,18.22,18.16,18.2,60200.0,15.548,15.5907,15.5394,15.5736,60200.0
2007-09-06 12:00:00,18.2,18.3,18.19,18.27,49600.0,15.5736,15.6592,15.5651,15.6335,49600.0
2007-09-06 12:30:00,18.27,18.3,18.22,18.28,42200.0,15.6335,15.6592,15.5907,15.6421,42200.0
2007-09-06 13:00:00,18.28,18.29,18.24,18.25,49000.0,15.6421,15.6506,15.6079,15.6164,49000.0
2007-09-06 13:30:00,18.26,18.33,18.24,18.31,50800.0,15.625,15.6849,15.6079,15.6678,50800.0
2007-09-06 14:00:00,18.31,18.38,18.3,18.35,55000.0,15.6678,15.7277,15.6592,15.702,55000.0
2007-09-06 14:30:00,18.34,18.37,18.3,18.37,58400.0,15.6934,15.7191,15.6592,15.7191,58400.0
2007-09-06 15:00:00,18.35,18.42,18.35,18.39,53800.0,15.702,15.7619,15.702,15.7362,53800.0
2007-09-06 15:30:00,18.39,18.42,18.31,18.35,129700.0,15.7362,15.7619,15.6678,15.702,129700.0
2007-09-07 09:30:00,18.11,18.11,17.82,17.91,102100.0,15.4966,15.4966,15.2485,15.3255,102100.0
2007-09-07 10:00:00,17.93,17.98,17.87,17.89,97000.0,15.3426,15.3854,15.2913,15.3084,97000.0
2007-09-07 10:30:00,17.89,17.89,17.76,17.77,102300.0,15.3084,15.3084,15.1971,15.2057,102300.0
2007-09-07 11:00:00,17.78,17.81,17.75,17.76,85600.0,15.2142,15.2399,15.1886,15.1971,85600.0
2007-09-07 11:30:00,17.77,17.85,17.77,17.85,78700.0,15.2057,15.2741,15.2057,15.2741,78700.0
2007-09-07 12:00:00,17.84,17.87,17.79,17.81,61100.0,15.2656,15.2913,15.2228,15.2399,61100.0
2007-09-07 12:30:00,17.82,17.88,17.79,17.8,47400.0,15.2485,15.2998,15.2228,15.2314,47400.0
2007-09-07 13:00:00,17.81,17.88,17.8,17.81,39000.0,15.2399,15.2998,15.2314,15.2399,39000.0
2007-09-07 13:30:00,17.82,17.84,17.75,17.76,41200.0,15.2485,15.2656,15.1886,15.1971,41200.0
2007-09-07 14:00:00,17.77,17.89,17.75,17.88,47800.0,15.2057,15.3084,15.1886,15.2998,47800.0
2007-09-07 14:30:00,17.88,17.92,17.72,17.74,72900.0,15.2998,15.334,15.1629,15.18,72900.0
2007-09-07 15:00:00,17.72,17.8,17.68,17.69,79900.0,15.1629,15.2314,15.1287,15.1372,79900.0
2007-09-07 15:30:00,17.7,17.75,17.66,17.74,107600.0,15.1458,15.1886,15.1116,15.18,107600.0
2007-09-10 09:30:00,17.77,17.89,17.64,17.65,61000.0,15.2057,15.3084,15.0944,15.103,61000.0
2007-09-10 10:00:00,17.64,17.66,17.48,17.48,54100.0,15.0944,15.1116,14.9575,14.9575,54100.0
2007-09-10 10:30:00,17.47,17.48,17.34,17.41,72900.0,14.949,14.9575,14.8377,14.8976,72900.0
2007-09-10 11:00:00,17.42,17.43,17.28,17.38,63600.0,14.9062,14.9147,14.7864,14.872,63600.0
2007-09-10 11:30:00,17.38,17.47,17.35,17.47,34800.0,14.872,14.949,14.8463,14.949,34800.0
2007-09-10 12:00:00,17.47,17.48,17.37,17.45,38400.0,14.949,14.9575,14.8634,14.9319,38400.0
2007-09-10 12:30:00,17.46,17.48,17.35,17.37,44600.0,14.9404,14.9575,14.8463,14.8634,44600.0
2007-09-10 13:00:00,17.37,17.44,17.35,17.43,39900.0,14.8634,14.9233,14.8463,14.9147,39900.0
2007-09-10 13:30:00,17.42,17.48,17.4,17.41,38100.0,14.9062,14.9575,14.8891,14.8976,38100.0
2007-09-10 14:00:00,17.41,17.43,17.37,17.41,40400.0,14.8976,14.9147,14.8634,14.8976,40400.0
2007-09-10 14:30:00,17.42,17.57,17.42,17.57,51200.0,14.9062,15.0345,14.9062,15.0345,51200.0
2007-09-10 15:00:00,17.56,17.63,17.5,17.57,89600.0,15.026,15.0859,14.9746,15.0345,89600.0
2007-09-10 15:30:00,17.55,17.58,17.34,17.35,123200.0,15.0174,15.0431,14.8377,14.8463,123200.0
2007-09-11 09:30:00,17.43,17.43,17.15,17.15,99000.0,14.9147,14.9147,14.6752,14.6752,99000.0
2007-09-11 10:00:00,17.15,17.21,17.05,17.13,144000.0,14.6752,14.7265,14.5896,14.658,144000.0
2007-09-11 10:30:00,17.13,17.2,17.12,17.18,124100.0,14.658,14.7179,14.6495,14.7008,124100.0
2007-09-11 11:00:00,17.17,17.17,17.09,17.1,74200.0,14.6923,14.6923,14.6238,14.6324,74200.0
2007-09-11 11:30:00,17.1,17.11,17.04,17.08,116300.0,14.6324,14.6409,14.581,14.6153,116300.0
2007-09-11 12:00:00,17.08,17.19,17.08,17.17,103900.0,14.6153,14.7094,14.6153,14.6923,103900.0
2007-09-11 12:30:00,17.16,17.21,17.15,17.17,84500.0,14.6837,14.7265,14.6752,14.6923,84500.0
2007-09-11 13:00:00,17.16,17.22,17.14,17.22,139600.0,14.6837,14.7351,14.6666,14.7351,139600.0
2007-09-11 13:30:00,17.21,17.28,17.19,17.26,86400.0,14.7265,14.7864,14.7094,14.7693,86400.0
2007-09-11 14:00:00,17.27,17.38,17.26,17.37,84300.0,14.7778,14.872,14.7693,14.8634,84300.0
2007-09-11 14:30:00,17.37,17.41,17.37,17.4,81300.0,14.8634,14.8976,14.8634,14.8891,81300.0
2007-09-11 15:00:00,17.4,17.47,17.36,17.43,125500.0,14.8891,14.949,14.8549,14.9147,125500.0
2007-09-11 15:30:00,17.43,17.5,17.38,17.47,107900.0,14.9147,14.9746,14.872,14.949,107900.0
2007-09-12 09:30:00,17.48,17.51,17.36,17.45,74800.0,14.9575,14.9832,14.8549,14.9319,74800.0
2007-09-12 10:00:00,17.47,17.49,17.35,17.48,69900.0,14.949,14.9661,14.8463,14.9575,69900.0
2007-09-12 10:30:00,17.48,17.51,17.44,17.46,106300.0,14.9575,14.9832,14.9233,14.9404,106300.0
2007-09-12 11:00:00,17.47,17.61,17.46,17.56,92800.0,14.949,15.0688,14.9404,15.026,92800.0
2007-09-12 11:30:00,17.55,17.56,17.47,17.48,131700.0,15.0174,15.026,14.949,14.9575,131700.0
2007-09-12 12:00:00,17.49,17.5,17.39,17.42,65100.0,14.9661,14.9746,14.8805,14.9062,65100.0
2007-09-12 12:30:00,17.41,17.44,17.38,17.41,33500.0,14.8976,14.9233,14.872,14.8976,33500.0
2007-09-12 13:00:00,17.4,17.43,17.33,17.37,34400.0,14.8891,14.9147,14.8292,14.8634,34400.0
2007-09-12 13:30:00,17.37,17.46,17.33,17.46,49200.0,14.8634,14.9404,14.8292,14.9404,49200.0
2007-09-12 14:00:00,17.45,17.5,17.42,17.42,51700.0,14.9319,14.9746,14.9062,14.9062,51700.0
2007-09-12 14:30:00,17.42,17.46,17.4,17.45,61000.0,14.9062,14.9404,14.8891,14.9319,61000.0
2007-09-12 15:00:00,17.46,17.46,17.35,17.35,71000.0,14.9404,14.9404,14.8463,14.8463,71000.0
2007-09-12 15:30:00,17.35,17.39,17.33,17.35,74200.0,14.8463,14.8805,14.8292,14.8463,74200.0
2007-09-13 09:30:00,17.43,17.46,17.3,17.36,70600.0,14.9147,14.9404,14.8035,14.8549,70600.0
2007-09-13 10:00:00,17.36,17.44,17.33,17.37,51800.0,14.8549,14.9233,14.8292,14.8634,51800.0
2007-09-13 10:30:00,17.38,17.42,17.32,17.39,52800.0,14.872,14.9062,14.8206,14.8805,52800.0
2007-09-13 11:00:00,17.4,17.41,17.32,17.34,78300.0,14.8891,14.8976,14.8206,14.8377,78300.0
2007-09-13 11:30:00,17.35,17.36,17.22,17.29,41900.0,14.8463,14.8549,14.7351,14.795,41900.0
2007-09-13 12:00:00,17.29,17.31,17.23,17.26,48700.0,14.795,14.8121,14.7436,14.7693,48700.0
2007-09-13 12:30:00,17.27,17.3,17.2,17.29,61200.0,14.7778,14.8035,14.7179,14.795,61200.0
2007-09-13 13:00:00,17.29,17.35,17.28,17.32,93700.0,14.795,14.8463,14.7864,14.8206,93700.0
2007-09-13 13:30:00,17.32,17.33,17.2,17.2,41400.0,14.8206,14.8292,14.7179,14.7179,41400.0
2007-09-13 14:00:00,17.21,17.21,17.12,17.13,52800.0,14.7265,14.7265,14.6495,14.658,52800.0
2007-09-13 14:30:00,17.12,17.2,17.11,17.15,95800.0,14.6495,14.7179,14.6409,14.6752,95800.0
2007-09-13 15:00:00,17.14,17.21,17.11,17.13,65700.0,14.6666,14.7265,14.6409,14.658,65700.0
2007-09-13 15:30:00,17.14,17.16,17.09,17.09,128900.0,14.6666,14.6837,14.6238,14.6238,128900.0
2007-09-14 09:30:00,17.0,17.04,16.88,16.91,75100.0,14.5468,14.581,14.4441,14.4698,75100.0
2007-09-14 10:00:00,16.94,17.07,16.93,16.96,69800.0,14.4955,14.6067,14.4869,14.5126,69800.0
2007-09-14 10:30:00,16.96,17.0,16.86,16.89,97500.0,14.5126,14.5468,14.427,14.4527,97500.0
2007-09-14 11:00:00,16.9,16.95,16.83,16.84,54900.0,14.4612,14.504,14.4013,14.4099,54900.0
2007-09-14 11:30:00,16.85,16.9,16.85,16.87,46500.0,14.4184,14.4612,14.4184,14.4356,46500.0
2007-09-14 12:00:00,16.87,16.88,16.78,16.79,43100.0,14.4356,14.4441,14.3585,14.3671,43100.0
2007-09-14 12:30:00,16.8,16.85,16.78,16.82,47600.0,14.3757,14.4184,14.3585,14.3928,47600.0
2007-09-14 13:00:00,16.83,16.84,16.72,16.77,100400.0,14.4013,14.4099,14.3072,14.35,100400.0
2007-09-14 13:30:00,16.78,16.82,16.74,16.82,58300.0,14.3585,14.3928,14.3243,14.3928,58300.0
2007-09-14 14:00:00,16.81,16.86,16.8,16.85,31400.0,14.3842,14.427,14.3757,14.4184,31400.0
2007-09-14 14:30:00,16.85,16.89,16.78,16.78,72500.0,14.4184,14.4527,14.3585,14.3585,72500.0
2007-09-14 15:00:00,16.79,16.83,16.75,16.83,94000.0,14.3671,14.4013,14.3329,14.4013,94000.0
2007-09-14 15:30:00,16.83,16.85,16.76,16.76,289000.0,14.4013,14.4184,14.3414,14.3414,289000.0
2007-09-17 09:30:00,16.71,16.94,16.71,16.94,60200.0,14.2986,14.4955,14.2986,14.4955,60200.0
2007-09-17 10:00:00,16.94,17.09,16.92,17.03,85200.0,14.4955,14.6238,14.4783,14.5725,85200.0
2007-09-17 10:30:00,17.03,17.03,16.96,16.99,57900.0,14.5725,14.5725,14.5126,14.5382,57900.0
2007-09-17 11:00:00,16.99,17.1,16.99,17.0,62000.0,14.5382,14.6324,14.5382,14.5468,62000.0
2007-09-17 11:30:00,17.0,17.02,16.92,17.0,90400.0,14.5468,14.5639,14.4783,14.5468,90400.0
2007-09-17 12:00:00,17.01,17.06,16.95,17.06,51800.0,14.5554,14.5981,14.504,14.5981,51800.0
2007-09-17 12:30:00,17.06,17.08,17.0,17.07,86100.0,14.5981,14.6153,14.5468,14.6067,86100.0
2007-09-17 13:00:00,17.08,17.09,17.04,17.05,36000.0,14.6153,14.6238,14.581,14.5896,36000.0
2007-09-17 13:30:00,17.05,17.06,16.98,16.98,47700.0,14.5896,14.5981,14.5297,14.5297,47700.0
2007-09-17 14:00:00,16.99,17.04,16.98,17.01,35400.0,14.5382,14.581,14.5297,14.5554,35400.0
2007-09-17 14:30:00,17.02,17.05,16.98,17.0,49200.0,14.5639,14.5896,14.5297,14.5468,49200.0
2007-09-17 15:00:00,17.0,17.07,16.98,17.06,106300.0,14.5468,14.6067,14.5297,14.5981,106300.0
2007-09-17 15:30:00,17.03,17.05,16.95,16.95,99900.0,14.5725,14.5896,14.504,14.504,99900.0
2007-09-18 09:30:00,17.0,17.05,16.82,16.87,38900.0,14.5468,14.5896,14.3928,14.4356,38900.0
2007-09-18 10:00:00,16.86,16.86,16.78,16.81,47400.0,14.427,14.427,14.3585,14.3842,47400.0
2007-09-18 10:30:00,16.8,16.88,16.8,16.88,31700.0,14.3757,14.4441,14.3757,14.4441,31700.0
2007-09-18 11:00:00,16.88,17.04,16.86,16.97,113600.0,14.4441,14.581,14.427,14.5211,113600.0
2007-09-18 11:30:00,16.96,16.97,16.88,16.91,45500.0,14.5126,14.5211,14.4441,14.4698,45500.0
2007-09-18 12:00:00,16.9,16.91,16.82,16.85,41700.0,14.4612,14.4698,14.3928,14.4184,41700.0
2007-09-18 12:30:00,16.86,16.9,16.85,16.88,24700.0,14.427,14.4612,14.4184,14.4441,24700.0
2007-09-18 13:00:00,16.87,16.88,16.78,16.83,49100.0,14.4356,14.4441,14.3585,14.4013,49100.0
2007-09-18 13:30:00,16.83,16.86,16.8,16.83,26200.0,14.4013,14.427,14.3757,14.4013,26200.0
2007-09-18 14:00:00,16.83,17.05,16.75,16.98,178500.0,14.4013,14.5896,14.3329,14.5297,178500.0
2007-09-18 14:30:00,16.98,17.25,16.98,17.2,124400.0,14.5297,14.7607,14.5297,14.7179,124400.0
2007-09-18 15:00:00,17.18,17.34,17.15,17.34,59400.0,14.7008,14.8377,14.6752,14.8377,59400.0
2007-09-18 15:30:00,17.34,17.45,17.32,17.43,145500.0,14.8377,14.9319,14.8206,14.9147,145500.0
2007-09-19 09:30:00,17.64,17.83,17.54,17.68,92800.0,15.0944,15.257,15.0089,15.1287,92800.0
2007-09-19 10:00:00,17.67,17.69,17.6,17.62,119600.0,15.1201,15.1372,15.0602,15.0773,119600.0
2007-09-19 10:30:00,17.62,17.67,17.58,17.63,54900.0,15.0773,15.1201,15.0431,15.0859,54900.0
2007-09-19 11:00:00,17.64,17.67,17.61,17.61,30100.0,15.0944,15.1201,15.0688,15.0688,30100.0
2007-09-19 11:30:00,17.62,17.62,17.46,17.5,54900.0,15.0773,15.0773,14.9404,14.9746,54900.0
2007-09-19 12:00:00,17.49,17.52,17.47,17.48,41900.0,14.9661,14.9918,14.949,14.9575,41900.0
2007-09-19 12:30:00,17.47,17.49,17.33,17.36,39800.0,14.949,14.9661,14.8292,14.8549,39800.0
2007-09-19 13:00:00,17.35,17.35,17.27,17.28,34200.0,14.8463,14.8463,14.7778,14.7864,34200.0
2007-09-19 13:30:00,17.27,17.33,17.25,17.32,45000.0,14.7778,14.8292,14.7607,14.8206,45000.0
2007-09-19 14:00:00,17.32,17.38,17.3,17.36,35800.0,14.8206,14.872,14.8035,14.8549,35800.0
2007-09-19 14:30:00,17.36,17.41,17.33,17.41,43100.0,14.8549,14.8976,14.8292,14.8976,43100.0
2007-09-19 15:00:00,17.4,17.52,17.4,17.5,72500.0,14.8891,14.9918,14.8891,14.9746,72500.0
2007-09-19 15:30:00,17.49,17.52,17.41,17.5,132600.0,14.9661,14.9918,14.8976,14.9746,132600.0
2007-09-20 09:30:00,17.43,17.43,17.26,17.36,53100.0,14.9147,14.9147,14.7693,14.8549,53100.0
2007-09-20 10:00:00,17.36,17.4,17.34,17.36,61400.0,14.8549,14.8891,14.8377,14.8549,61400.0
2007-09-20 10:30:00,17.36,17.36,17.18,17.2,44800.0,14.8549,14.8549,14.7008,14.7179,44800.0
2007-09-20 11:00:00,17.21,17.23,17.14,17.17,30000.0,14.7265,14.7436,14.6666,14.6923,30000.0
2007-09-20 11:30:00,17.17,17.2,17.13,17.19,27000.0,14.6923,14.7179,14.658,14.7094,27000.0
2007-09-20 12:00:00,17.2,17.3,17.2,17.24,53900.0,14.7179,14.8035,14.7179,14.7522,53900.0
2007-09-20 12:30:00,17.23,17.23,17.16,17.2,19400.0,14.7436,14.7436,14.6837,14.7179,19400.0
2007-09-20 13:00:00,17.19,17.19,17.07,17.07,21700.0,14.7094,14.7094,14.6067,14.6067,21700.0
2007-09-20 13:30:00,17.07,17.09,17.06,17.07,33700.0,14.6067,14.6238,14.5981,14.6067,33700.0
2007-09-20 14:00:00,17.07,17.08,16.99,17.01,41200.0,14.6067,14.6153,14.5382,14.5554,41200.0
2007-09-20 14:30:00,17.0,17.0,16.9,16.91,47800.0,14.5468,14.5468,14.4612,14.4698,47800.0
2007-09-20 15:00:00,16.92,16.99,16.89,16.95,67200.0,14.4783,14.5382,14.4527,14.504,67200.0
2007-09-20 15:30:00,16.94,17.04,16.92,17.0,106900.0,14.4955,14.581,14.4783,14.5468,106900.0
2007-09-21 09:30:00,17.14,17.18,17.12,17.13,210700.0,14.6666,14.7008,14.6495,14.658,210700.0
2007-09-21 10:00:00,17.14,17.2,17.13,17.17,39300.0,14.6666,14.7179,14.658,14.6923,39300.0
2007-09-21 10:30:00,17.18,17.18,17.07,17.07,28700.0,14.7008,14.7008,14.6067,14.6067,28700.0
2007-09-21 11:00:00,17.09,17.15,17.08,17.09,19600.0,14.6238,14.6752,14.6153,14.6238,19600.0
2007-09-21 11:30:00,17.1,17.1,17.04,17.05,27700.0,14.6324,14.6324,14.581,14.5896,27700.0
2007-09-21 12:00:00,17.05,17.1,16.96,16.98,50000.0,14.5896,14.6324,14.5126,14.5297,50000.0
2007-09-21 12:30:00,16.98,17.04,16.96,17.0,41000.0,14.5297,14.581,14.5126,14.5468,41000.0
2007-09-21 13:00:00,16.99,17.0,16.9,16.93,73800.0,14.5382,14.5468,14.4612,14.4869,73800.0
2007-09-21 13:30:00,16.93,16.94,16.82,16.82,74700.0,14.4869,14.4955,14.3928,14.3928,74700.0
2007-09-21 14:00:00,16.82,16.85,16.81,16.84,35000.0,14.3928,14.4184,14.3842,14.4099,35000.0
2007-09-21 14:30:00,16.84,16.94,16.83,16.92,49000.0,14.4099,14.4955,14.4013,14.4783,49000.0
2007-09-21 15:00:00,16.9,16.96,16.89,16.91,67300.0,14.4612,14.5126,14.4527,14.4698,67300.0
2007-09-21 15:30:00,16.9,16.92,16.79,16.8,122600.0,14.4612,14.4783,14.3671,14.3757,122600.0
2007-09-24 09:30:00,16.82,16.82,16.44,16.45,114100.0,14.3928,14.3928,14.0676,14.0762,114100.0
2007-09-24 10:00:00,16.46,16.46,16.35,16.46,110200.0,14.0847,14.0847,13.9906,14.0847,110200.0
2007-09-24 10:30:00,16.47,16.47,16.4,16.44,77200.0,14.0933,14.0933,14.0334,14.0676,77200.0
2007-09-24 11:00:00,16.45,16.56,16.44,16.53,40000.0,14.0762,14.1703,14.0676,14.1446,40000.0
2007-09-24 11:30:00,16.53,16.59,16.53,16.54,30400.0,14.1446,14.196,14.1446,14.1532,30400.0
2007-09-24 12:00:00,16.55,16.57,16.52,16.53,22700.0,14.1617,14.1789,14.1361,14.1446,22700.0
2007-09-24 12:30:00,16.53,16.58,16.45,16.58,76300.0,14.1446,14.1874,14.0762,14.1874,76300.0
2007-09-24 13:00:00,16.58,16.63,16.57,16.59,117900.0,14.1874,14.2302,14.1789,14.196,117900.0
2007-09-24 13:30:00,16.59,16.66,16.57,16.63,83500.0,14.196,14.2559,14.1789,14.2302,83500.0
2007-09-24 14:00:00,16.63,16.75,16.62,16.7,132800.0,14.2302,14.3329,14.2216,14.2901,132800.0
2007-09-24 14:30:00,16.7,16.73,16.64,16.68,78800.0,14.2901,14.3158,14.2388,14.273,78800.0
2007-09-24 15:00:00,16.68,16.71,16.62,16.65,84100.0,14.273,14.2986,14.2216,14.2473,84100.0
2007-09-24 15:30:00,16.65,16.66,16.57,16.62,114600.0,14.2473,14.2559,14.1789,14.2216,114600.0
2007-09-25 09:30:00,16.41,16.51,16.4,16.44,165800.0,14.0419,14.1275,14.0334,14.0676,165800.0
2007-09-25 10:00:00,16.44,16.69,16.41,16.68,157800.0,14.0676,14.2815,14.0419,14.273,157800.0
2007-09-25 10:30:00,16.69,16.86,16.69,16.81,148900.0,14.2815,14.427,14.2815,14.3842,148900.0
2007-09-25 11:00:00,16.8,16.92,16.8,16.91,105100.0,14.3757,14.4783,14.3757,14.4698,105100.0
2007-09-25 11:30:00,16.91,17.05,16.88,17.03,88000.0,14.4698,14.5896,14.4441,14.5725,88000.0
2007-09-25 12:00:00,17.04,17.05,16.97,17.0,82200.0,14.581,14.5896,14.5211,14.5468,82200.0
2007-09-25 12:30:00,17.0,17.08,16.98,17.07,60800.0,14.5468,14.6153,14.5297,14.6067,60800.0
2007-09-25 13:00:00,17.07,17.08,17.03,17.06,52600.0,14.6067,14.6153,14.5725,14.5981,52600.0
2007-09-25 13:30:00,17.07,17.07,16.96,16.99,55400.0,14.6067,14.6067,14.5126,14.5382,55400.0
2007-09-25 14:00:00,16.99,16.99,16.92,16.93,60600.0,14.5382,14.5382,14.4783,14.4869,60600.0
2007-09-25 14:30:00,16.92,16.93,16.85,16.88,81600.0,14.4783,14.4869,14.4184,14.4441,81600.0
2007-09-25 15:00:00,16.88,16.98,16.79,16.95,184300.0,14.4441,14.5297,14.3671,14.504,184300.0
2007-09-25 15:30:00,16.94,17.02,16.93,17.0,178100.0,14.4955,14.5639,14.4869,14.5468,178100.0
2007-09-26 09:30:00,16.99,17.06,16.8,16.85,69200.0,14.5382,14.5981,14.3757,14.4184,69200.0
2007-09-26 10:00:00,16.85,16.88,16.81,16.85,53600.0,14.4184,14.4441,14.3842,14.4184,53600.0
2007-09-26 10:30:00,16.85,16.95,16.84,16.94,51000.0,14.4184,14.504,14.4099,14.4955,51000.0
2007-09-26 11:00:00,16.94,17.01,16.94,17.0,40600.0,14.4955,14.5554,14.4955,14.5468,40600.0
2007-09-26 11:30:00,17.01,17.02,16.98,17.01,99300.0,14.5554,14.5639,14.5297,14.5554,99300.0
2007-09-26 12:00:00,17.01,17.03,17.0,17.01,38000.0,14.5554,14.5725,14.5468,14.5554,38000.0
2007-09-26 12:30:00,17.01,17.02,16.97,16.97,30700.0,14.5554,14.5639,14.5211,14.5211,30700.0
2007-09-26 13:00:00,16.98,17.0,16.96,16.97,39900.0,14.5297,14.5468,14.5126,14.5211,39900.0
2007-09-26 13:30:00,16.97,16.98,16.94,16.96,60900.0,14.5211,14.5297,14.4955,14.5126,60900.0
2007-09-26 14:00:00,16.96,17.01,16.95,17.0,58400.0,14.5126,14.5554,14.504,14.5468,58400.0
2007-09-26 14:30:00,17.01,17.01,16.96,16.99,67800.0,14.5554,14.5554,14.5126,14.5382,67800.0
2007-09-26 15:00:00,17.0,17.13,16.99,17.07,82800.0,14.5468,14.658,14.5382,14.6067,82800.0
2007-09-26 15:30:00,17.06,17.07,17.0,17.04,128200.0,14.5981,14.6067,14.5468,14.581,128200.0
2007-09-27 09:30:00,17.16,17.16,16.93,16.98,146800.0,14.6837,14.6837,14.4869,14.5297,146800.0
2007-09-27 10:00:00,16.98,16.99,16.9,16.95,94700.0,14.5297,14.5382,14.4612,14.504,94700.0
2007-09-27 10:30:00,16.95,17.03,16.94,17.02,54200.0,14.504,14.5725,14.4955,14.5639,54200.0
2007-09-27 11:00:00,17.02,17.03,16.98,16.99,48500.0,14.5639,14.5725,14.5297,14.5382,48500.0
2007-09-27 11:30:00,16.99,17.01,16.99,17.0,35000.0,14.5382,14.5554,14.5382,14.5468,35000.0
2007-09-27 12:00:00,17.0,17.02,17.0,17.02,38100.0,14.5468,14.5639,14.5468,14.5639,38100.0
2007-09-27 12:30:00,17.01,17.03,17.0,17.03,28300.0,14.5554,14.5725,14.5468,14.5725,28300.0
2007-09-27 13:00:00,17.02,17.04,17.0,17.02,57600.0,14.5639,14.581,14.5468,14.5639,57600.0
2007-09-27 13:30:00,17.03,17.04,16.99,17.02,85600.0,14.5725,14.581,14.5382,14.5639,85600.0
2007-09-27 14:00:00,17.03,17.04,17.01,17.02,30000.0,14.5725,14.581,14.5554,14.5639,30000.0
2007-09-27 14:30:00,17.03,17.03,17.0,17.01,43200.0,14.5725,14.5725,14.5468,14.5554,43200.0
2007-09-27 15:00:00,17.02,17.04,17.0,17.03,53000.0,14.5639,14.581,14.5468,14.5725,53000.0
2007-09-27 15:30:00,17.04,17.04,17.01,17.04,98500.0,14.581,14.581,14.5554,14.581,98500.0
2007-09-28 09:30:00,17.04,17.18,17.01,17.04,81400.0,14.581,14.7008,14.5554,14.581,81400.0
2007-09-28 10:00:00,17.04,17.11,17.0,17.02,141700.0,14.581,14.6409,14.5468,14.5639,141700.0
2007-09-28 10:30:00,17.02,17.03,16.99,16.99,96800.0,14.5639,14.5725,14.5382,14.5382,96800.0
2007-09-28 11:00:00,16.99,17.04,16.99,17.03,50600.0,14.5382,14.581,14.5382,14.5725,50600.0
2007-09-28 11:30:00,17.03,17.06,17.02,17.04,31600.0,14.5725,14.5981,14.5639,14.581,31600.0
2007-09-28 12:00:00,17.04,17.05,17.03,17.04,14900.0,14.581,14.5896,14.5725,14.581,14900.0
2007-09-28 12:30:00,17.04,17.06,17.04,17.05,40000.0,14.581,14.5981,14.581,14.5896,40000.0
2007-09-28 13:00:00,17.06,17.07,17.04,17.05,38200.0,14.5981,14.6067,14.581,14.5896,38200.0
2007-09-28 13:30:00,17.06,17.06,17.05,17.05,34600.0,14.5981,14.5981,14.5896,14.5896,34600.0
2007-09-28 14:00:00,17.05,17.05,17.01,17.03,59800.0,14.5896,14.5896,14.5554,14.5725,59800.0
2007-09-28 14:30:00,17.03,17.06,17.03,17.05,69500.0,14.5725,14.5981,14.5725,14.5896,69500.0
2007-09-28 15:00:00,17.05,17.06,17.04,17.04,80300.0,14.5896,14.5981,14.581,14.581,80300.0
2007-09-28 15:30:00,17.04,17.05,16.97,16.97,157900.0,14.581,14.5896,14.5211,14.5211,157900.0
2007-10-01 09:30:00,16.93,17.2,16.87,17.15,100700.0,14.4869,14.7179,14.4356,14.6752,100700.0
2007-10-01 10:00:00,17.15,17.29,17.13,17.25,86200.0,14.6752,14.795,14.658,14.7607,86200.0
2007-10-01 10:30:00,17.25,17.26,17.16,17.17,43700.0,14.7607,14.7693,14.6837,14.6923,43700.0
2007-10-01 11:00:00,17.17,17.23,17.16,17.23,74100.0,14.6923,14.7436,14.6837,14.7436,74100.0
2007-10-01 11:30:00,17.23,17.36,17.22,17.36,95500.0,14.7436,14.8549,14.7351,14.8549,95500.0
2007-10-01 12:00:00,17.35,17.5,17.35,17.49,72500.0,14.8463,14.9746,14.8463,14.9661,72500.0
2007-10-01 12:30:00,17.5,17.55,17.49,17.55,70800.0,14.9746,15.0174,14.9661,15.0174,70800.0
2007-10-01 13:00:00,17.55,17.67,17.54,17.66,78200.0,15.0174,15.1201,15.0089,15.1116,78200.0
2007-10-01 13:30:00,17.66,17.7,17.63,17.68,75300.0,15.1116,15.1458,15.0859,15.1287,75300.0
2007-10-01 14:00:00,17.68,17.76,17.67,17.76,90400.0,15.1287,15.1971,15.1201,15.1971,90400.0
2007-10-01 14:30:00,17.75,17.77,17.74,17.77,68000.0,15.1886,15.2057,15.18,15.2057,68000.0
2007-10-01 15:00:00,17.77,17.94,17.76,17.76,200500.0,15.2057,15.3512,15.1971,15.1971,200500.0
2007-10-01 15:30:00,17.76,17.76,17.55,17.62,188900.0,15.1971,15.1971,15.0174,15.0773,188900.0
2007-10-02 09:30:00,17.71,17.71,17.25,17.25,90300.0,15.1543,15.1543,14.7607,14.7607,90300.0
2007-10-02 10:00:00,17.25,17.37,17.17,17.28,93500.0,14.7607,14.8634,14.6923,14.7864,93500.0
2007-10-02 10:30:00,17.28,17.29,17.21,17.22,80000.0,14.7864,14.795,14.7265,14.7351,80000.0
2007-10-02 11:00:00,17.21,17.23,17.17,17.21,73300.0,14.7265,14.7436,14.6923,14.7265,73300.0
2007-10-02 11:30:00,17.21,17.28,17.2,17.26,100700.0,14.7265,14.7864,14.7179,14.7693,100700.0
2007-10-02 12:00:00,17.25,17.27,17.23,17.23,69200.0,14.7607,14.7778,14.7436,14.7436,69200.0
2007-10-02 12:30:00,17.23,17.26,17.23,17.25,66400.0,14.7436,14.7693,14.7436,14.7607,66400.0
2007-10-02 13:00:00,17.25,17.26,17.24,17.25,74700.0,14.7607,14.7693,14.7522,14.7607,74700.0
2007-10-02 13:30:00,17.25,17.27,17.24,17.27,63700.0,14.7607,14.7778,14.7522,14.7778,63700.0
2007-10-02 14:00:00,17.27,17.4,17.26,17.37,64800.0,14.7778,14.8891,14.7693,14.8634,64800.0
2007-10-02 14:30:00,17.37,17.41,17.33,17.4,38300.0,14.8634,14.8976,14.8292,14.8891,38300.0
2007-10-02 15:00:00,17.4,17.42,17.38,17.4,41700.0,14.8891,14.9062,14.872,14.8891,41700.0
2007-10-02 15:30:00,17.4,17.48,17.39,17.4,89000.0,14.8891,14.9575,14.8805,14.8891,89000.0
2007-10-03 09:30:00,17.46,18.09,16.99,17.45,406800.0,14.9404,15.4795,14.5382,14.9319,406800.0
2007-10-03 10:00:00,17.45,17.63,17.37,17.62,155800.0,14.9319,15.0859,14.8634,15.0773,155800.0
2007-10-03 10:30:00,17.62,18.03,17.62,18.0,217400.0,15.0773,15.4282,15.0773,15.4025,217400.0
2007-10-03 11:00:00,18.0,18.03,17.9,17.92,95000.0,15.4025,15.4282,15.3169,15.334,95000.0
2007-10-03 11:30:00,17.92,17.99,17.91,17.99,74200.0,15.334,15.3939,15.3255,15.3939,74200.0
2007-10-03 12:00:00,17.97,18.09,17.97,18.05,75100.0,15.3768,15.4795,15.3768,15.4453,75100.0
2007-10-03 12:30:00,18.03,18.05,17.99,18.02,38100.0,15.4282,15.4453,15.3939,15.4196,38100.0
2007-10-03 13:00:00,18.02,18.03,17.91,17.92,80500.0,15.4196,15.4282,15.3255,15.334,80500.0
2007-10-03 13:30:00,17.92,17.92,17.81,17.83,73400.0,15.334,15.334,15.2399,15.257,73400.0
2007-10-03 14:00:00,17.84,17.94,17.79,17.9,92000.0,15.2656,15.3512,15.2228,15.3169,92000.0
2007-10-03 14:30:00,17.89,17.97,17.86,17.96,73900.0,15.3084,15.3768,15.2827,15.3683,73900.0
2007-10-03 15:00:00,17.96,18.03,17.94,18.01,124800.0,15.3683,15.4282,15.3512,15.4111,124800.0
2007-10-03 15:30:00,18.02,18.1,17.99,18.07,280700.0,15.4196,15.4881,15.3939,15.4624,280700.0
2007-10-04 09:30:00,18.18,18.19,17.99,18.03,84100.0,15.5565,15.5651,15.3939,15.4282,84100.0
2007-10-04 10:00:00,18.02,18.06,17.98,17.99,54400.0,15.4196,15.4538,15.3854,15.3939,54400.0
2007-10-04 10:30:00,18.0,18.1,18.0,18.08,38700.0,15.4025,15.4881,15.4025,15.471,38700.0
2007-10-04 11:00:00,18.08,18.1,18.05,18.06,19900.0,15.471,15.4881,15.4453,15.4538,19900.0
2007-10-04 11:30:00,18.06,18.09,18.05,18.09,24100.0,15.4538,15.4795,15.4453,15.4795,24100.0
2007-10-04 12:00:00,18.09,18.1,18.08,18.08,28300.0,15.4795,15.4881,15.471,15.471,28300.0
2007-10-04 12:30:00,18.08,18.14,18.08,18.14,42600.0,15.471,15.5223,15.471,15.5223,42600.0
2007-10-04 13:00:00,18.14,18.15,18.09,18.12,53700.0,15.5223,15.5308,15.4795,15.5052,53700.0
2007-10-04 13:30:00,18.13,18.24,18.13,18.23,63800.0,15.5137,15.6079,15.5137,15.5993,63800.0
2007-10-04 14:00:00,18.23,18.3,18.22,18.3,75200.0,15.5993,15.6592,15.5907,15.6592,75200.0
2007-10-04 14:30:00,18.29,18.3,18.25,18.26,47200.0,15.6506,15.6592,15.6164,15.625,47200.0
2007-10-04 15:00:00,18.27,18.29,18.24,18.28,63800.0,15.6335,15.6506,15.6079,15.6421,63800.0
2007-10-04 15:30:00,18.28,18.3,18.23,18.26,140500.0,15.6421,15.6592,15.5993,15.625,140500.0
2007-10-05 09:30:00,18.5,18.5,18.35,18.38,124700.0,15.8303,15.8303,15.702,15.7277,124700.0
2007-10-05 10:00:00,18.41,18.44,18.33,18.33,68500.0,15.7533,15.779,15.6849,15.6849,68500.0
2007-10-05 10:30:00,18.33,18.34,18.28,18.3,54300.0,15.6849,15.6934,15.6421,15.6592,54300.0
2007-10-05 11:00:00,18.31,18.49,18.31,18.48,47400.0,15.6678,15.8218,15.6678,15.8132,47400.0
2007-10-05 11:30:00,18.48,18.52,18.47,18.51,50800.0,15.8132,15.8475,15.8047,15.8389,50800.0
2007-10-05 12:00:00,18.51,18.52,18.47,18.48,52500.0,15.8389,15.8475,15.8047,15.8132,52500.0
2007-10-05 12:30:00,18.49,18.53,18.48,18.51,46800.0,15.8218,15.856,15.8132,15.8389,46800.0
2007-10-05 13:00:00,18.5,18.55,18.5,18.55,44800.0,15.8303,15.8731,15.8303,15.8731,44800.0
2007-10-05 13:30:00,18.55,18.63,18.54,18.63,31400.0,15.8731,15.9416,15.8646,15.9416,31400.0
2007-10-05 14:00:00,18.61,18.63,18.58,18.58,74000.0,15.9245,15.9416,15.8988,15.8988,74000.0
2007-10-05 14:30:00,18.6,18.68,18.59,18.68,42500.0,15.9159,15.9844,15.9074,15.9844,42500.0
2007-10-05 15:00:00,18.69,18.72,18.67,18.7,66000.0,15.9929,16.0186,15.9758,16.0015,66000.0
2007-10-05 15:30:00,18.7,18.74,18.69,18.74,135200.0,16.0015,16.0357,15.9929,16.0357,135200.0
2007-10-08 09:30:00,18.79,18.79,18.7,18.72,64400.0,16.0785,16.0785,16.0015,16.0186,64400.0
2007-10-08 10:00:00,18.71,18.76,18.7,18.75,56100.0,16.01,16.0528,16.0015,16.0443,56100.0
2007-10-08 10:30:00,18.74,18.75,18.67,18.67,36700.0,16.0357,16.0443,15.9758,15.9758,36700.0
2007-10-08 11:00:00,18.67,18.67,18.52,18.53,71800.0,15.9758,15.9758,15.8475,15.856,71800.0
2007-10-08 11:30:00,18.52,18.56,18.52,18.54,56800.0,15.8475,15.8817,15.8475,15.8646,56800.0
2007-10-08 12:00:00,18.55,18.55,18.51,18.54,69200.0,15.8731,15.8731,15.8389,15.8646,69200.0
2007-10-08 12:30:00,18.56,18.56,18.51,18.51,17700.0,15.8817,15.8817,15.8389,15.8389,17700.0
2007-10-08 13:00:00,18.51,18.51,18.46,18.48,24300.0,15.8389,15.8389,15.7961,15.8132,24300.0
2007-10-08 13:30:00,18.48,18.53,18.47,18.53,35400.0,15.8132,15.856,15.8047,15.856,35400.0
2007-10-08 14:00:00,18.51,18.56,18.5,18.51,56200.0,15.8389,15.8817,15.8303,15.8389,56200.0
2007-10-08 14:30:00,18.51,18.52,18.48,18.5,51600.0,15.8389,15.8475,15.8132,15.8303,51600.0
2007-10-08 15:00:00,18.48,18.5,18.44,18.44,91800.0,15.8132,15.8303,15.779,15.779,91800.0
2007-10-08 15:30:00,18.44,18.52,18.43,18.49,96600.0,15.779,15.8475,15.7704,15.8218,96600.0
2007-10-09 09:30:00,18.6,18.71,18.53,18.67,37700.0,15.9159,16.01,15.856,15.9758,37700.0
2007-10-09 10:00:00,18.67,18.73,18.67,18.68,37500.0,15.9758,16.0272,15.9758,15.9844,37500.0
2007-10-09 10:30:00,18.68,18.69,18.64,18.67,28600.0,15.9844,15.9929,15.9501,15.9758,28600.0
2007-10-09 11:00:00,18.67,18.71,18.64,18.64,24900.0,15.9758,16.01,15.9501,15.9501,24900.0
2007-10-09 11:30:00,18.65,18.66,18.64,18.65,21000.0,15.9587,15.9673,15.9501,15.9587,21000.0
2007-10-09 12:00:00,18.66,18.66,18.58,18.58,29700.0,15.9673,15.9673,15.8988,15.8988,29700.0
2007-10-09 12:30:00,18.58,18.59,18.55,18.57,14900.0,15.8988,15.9074,15.8731,15.8902,14900.0
2007-10-09 13:00:00,18.57,18.57,18.44,18.44,30500.0,15.8902,15.8902,15.779,15.779,30500.0
2007-10-09 13:30:00,18.45,18.46,18.41,18.42,25000.0,15.7876,15.7961,15.7533,15.7619,25000.0
2007-10-09 14:00:00,18.41,18.47,18.38,18.46,36900.0,15.7533,15.8047,15.7277,15.7961,36900.0
2007-10-09 14:30:00,18.47,18.52,18.46,18.47,52300.0,15.8047,15.8475,15.7961,15.8047,52300.0
2007-10-09 15:00:00,18.47,18.59,18.47,18.56,46500.0,15.8047,15.9074,15.8047,15.8817,46500.0
2007-10-09 15:30:00,18.57,18.64,18.56,18.64,53200.0,15.8902,15.9501,15.8817,15.9501,53200.0
2007-10-10 09:30:00,18.54,18.55,18.18,18.2,93800.0,15.8646,15.8731,15.5565,15.5736,93800.0
2007-10-10 10:00:00,18.19,18.22,18.13,18.18,48400.0,15.5651,15.5907,15.5137,15.5565,48400.0
2007-10-10 10:30:00,18.18,18.18,17.96,17.98,67500.0,15.5565,15.5565,15.3683,15.3854,67500.0
2007-10-10 11:00:00,17.99,18.01,17.89,17.89,76800.0,15.3939,15.4111,15.3084,15.3084,76800.0
2007-10-10 11:30:00,17.88,17.92,17.83,17.91,69400.0,15.2998,15.334,15.257,15.3255,69400.0
2007-10-10 12:00:00,17.9,17.91,17.77,17.79,61300.0,15.3169,15.3255,15.2057,15.2228,61300.0
2007-10-10 12:30:00,17.78,17.89,17.77,17.84,84500.0,15.2142,15.3084,15.2057,15.2656,84500.0
2007-10-10 13:00:00,17.82,17.83,17.66,17.67,37100.0,15.2485,15.257,15.1116,15.1201,37100.0
2007-10-10 13:30:00,17.68,17.73,17.65,17.7,56300.0,15.1287,15.1715,15.103,15.1458,56300.0
2007-10-10 14:00:00,17.71,17.84,17.7,17.82,61100.0,15.1543,15.2656,15.1458,15.2485,61100.0
2007-10-10 14:30:00,17.83,17.85,17.75,17.76,33000.0,15.257,15.2741,15.1886,15.1971,33000.0
2007-10-10 15:00:00,17.76,17.87,17.76,17.81,46700.0,15.1971,15.2913,15.1971,15.2399,46700.0
2007-10-10 15:30:00,17.81,17.84,17.77,17.82,66400.0,15.2399,15.2656,15.2057,15.2485,66400.0
2007-10-11 09:30:00,17.88,18.06,17.86,17.93,66700.0,15.2998,15.4538,15.2827,15.3426,66700.0
2007-10-11 10:00:00,17.93,17.95,17.82,17.87,82900.0,15.3426,15.3597,15.2485,15.2913,82900.0
2007-10-11 10:30:00,17.87,17.93,17.79,17.79,51100.0,15.2913,15.3426,15.2228,15.2228,51100.0
2007-10-11 11:00:00,17.8,17.82,17.78,17.79,28300.0,15.2314,15.2485,15.2142,15.2228,28300.0
2007-10-11 11:30:00,17.78,17.81,17.77,17.78,25100.0,15.2142,15.2399,15.2057,15.2142,25100.0
2007-10-11 12:00:00,17.79,17.83,17.79,17.81,28700.0,15.2228,15.257,15.2228,15.2399,28700.0
2007-10-11 12:30:00,17.82,17.84,17.81,17.81,18500.0,15.2485,15.2656,15.2399,15.2399,18500.0
2007-10-11 13:00:00,17.83,17.86,17.81,17.84,23100.0,15.257,15.2827,15.2399,15.2656,23100.0
2007-10-11 13:30:00,17.82,17.83,17.79,17.83,35800.0,15.2485,15.257,15.2228,15.257,35800.0
2007-10-11 14:00:00,17.82,17.84,17.65,17.67,73100.0,15.2485,15.2656,15.103,15.1201,73100.0
2007-10-11 14:30:00,17.67,17.73,17.62,17.7,70900.0,15.1201,15.1715,15.0773,15.1458,70900.0
2007-10-11 15:00:00,17.69,17.79,17.6,17.76,140200.0,15.1372,15.2228,15.0602,15.1971,140200.0
2007-10-11 15:30:00,17.76,17.93,17.67,17.86,135300.0,15.1971,15.3426,15.1201,15.2827,135300.0
2007-10-12 09:30:00,17.85,17.95,17.85,17.92,91300.0,15.2741,15.3597,15.2741,15.334,91300.0
2007-10-12 10:00:00,17.9,17.95,17.84,17.91,49200.0,15.3169,15.3597,15.2656,15.3255,49200.0
2007-10-12 10:30:00,17.93,17.93,17.9,17.93,20900.0,15.3426,15.3426,15.3169,15.3426,20900.0
2007-10-12 11:00:00,17.95,17.99,17.93,17.95,23700.0,15.3597,15.3939,15.3426,15.3597,23700.0
2007-10-12 11:30:00,17.95,17.95,17.9,17.91,20200.0,15.3597,15.3597,15.3169,15.3255,20200.0
2007-10-12 12:00:00,17.9,17.92,17.8,17.81,41400.0,15.3169,15.334,15.2314,15.2399,41400.0
2007-10-12 12:30:00,17.8,17.86,17.76,17.84,57500.0,15.2314,15.2827,15.1971,15.2656,57500.0
2007-10-12 13:00:00,17.83,17.85,17.75,17.77,42600.0,15.257,15.2741,15.1886,15.2057,42600.0
2007-10-12 13:30:00,17.77,17.85,17.75,17.84,25800.0,15.2057,15.2741,15.1886,15.2656,25800.0
2007-10-12 14:00:00,17.83,17.87,17.83,17.86,26500.0,15.257,15.2913,15.257,15.2827,26500.0
2007-10-12 14:30:00,17.85,17.91,17.85,17.9,24800.0,15.2741,15.3255,15.2741,15.3169,24800.0
2007-10-12 15:00:00,17.89,17.92,17.85,17.9,60600.0,15.3084,15.334,15.2741,15.3169,60600.0
2007-10-12 15:30:00,17.9,17.92,17.88,17.88,71500.0,15.3169,15.334,15.2998,15.2998,71500.0
2007-10-15 09:30:00,17.94,17.99,17.86,17.95,41500.0,15.3512,15.3939,15.2827,15.3597,41500.0
2007-10-15 10:00:00,17.94,17.95,17.83,17.85,46800.0,15.3512,15.3597,15.257,15.2741,46800.0
2007-10-15 10:30:00,17.86,17.86,17.75,17.75,33800.0,15.2827,15.2827,15.1886,15.1886,33800.0
2007-10-15 11:00:00,17.75,17.75,17.6,17.65,32600.0,15.1886,15.1886,15.0602,15.103,32600.0
2007-10-15 11:30:00,17.66,17.78,17.64,17.76,18100.0,15.1116,15.2142,15.0944,15.1971,18100.0
2007-10-15 12:00:00,17.76,17.76,17.68,17.68,17200.0,15.1971,15.1971,15.1287,15.1287,17200.0
2007-10-15 12:30:00,17.68,17.69,17.58,17.65,26200.0,15.1287,15.1372,15.0431,15.103,26200.0
2007-10-15 13:00:00,17.63,17.65,17.59,17.63,36600.0,15.0859,15.103,15.0517,15.0859,36600.0
2007-10-15 13:30:00,17.63,17.63,17.53,17.55,29000.0,15.0859,15.0859,15.0003,15.0174,29000.0
2007-10-15 14:00:00,17.54,17.54,17.43,17.48,46800.0,15.0089,15.0089,14.9147,14.9575,46800.0
2007-10-15 14:30:00,17.47,17.49,17.41,17.44,18300.0,14.949,14.9661,14.8976,14.9233,18300.0
2007-10-15 15:00:00,17.43,17.49,17.38,17.41,44400.0,14.9147,14.9661,14.872,14.8976,44400.0
2007-10-15 15:30:00,17.43,17.57,17.43,17.57,69400.0,14.9147,15.0345,14.9147,15.0345,69400.0
2007-10-16 09:30:00,17.48,17.55,17.24,17.25,53800.0,14.9575,15.0174,14.7522,14.7607,53800.0
2007-10-16 10:00:00,17.24,17.24,17.07,17.14,55300.0,14.7522,14.7522,14.6067,14.6666,55300.0
2007-10-16 10:30:00,17.14,17.15,16.96,17.0,83400.0,14.6666,14.6752,14.5126,14.5468,83400.0
2007-10-16 11:00:00,17.01,17.04,16.95,16.98,41500.0,14.5554,14.581,14.504,14.5297,41500.0
2007-10-16 11:30:00,16.98,17.04,16.97,16.98,29600.0,14.5297,14.581,14.5211,14.5297,29600.0
2007-10-16 12:00:00,16.99,17.11,16.97,17.09,30100.0,14.5382,14.6409,14.5211,14.6238,30100.0
2007-10-16 12:30:00,17.1,17.1,17.07,17.09,17600.0,14.6324,14.6324,14.6067,14.6238,17600.0
2007-10-16 13:00:00,17.09,17.1,17.04,17.07,35000.0,14.6238,14.6324,14.581,14.6067,35000.0
2007-10-16 13:30:00,17.07,17.19,17.05,17.16,49700.0,14.6067,14.7094,14.5896,14.6837,49700.0
2007-10-16 14:00:00,17.16,17.18,17.09,17.09,30200.0,14.6837,14.7008,14.6238,14.6238,30200.0
2007-10-16 14:30:00,17.11,17.11,17.05,17.05,26700.0,14.6409,14.6409,14.5896,14.5896,26700.0
2007-10-16 15:00:00,17.06,17.1,17.04,17.07,53700.0,14.5981,14.6324,14.581,14.6067,53700.0
2007-10-16 15:30:00,17.06,17.12,17.02,17.07,92800.0,14.5981,14.6495,14.5639,14.6067,92800.0
2007-10-17 09:30:00,17.15,17.17,17.03,17.13,39800.0,14.6752,14.6923,14.5725,14.658,39800.0
2007-10-17 10:00:00,17.11,17.19,17.06,17.15,29700.0,14.6409,14.7094,14.5981,14.6752,29700.0
2007-10-17 10:30:00,17.14,17.19,17.0,17.01,40000.0,14.6666,14.7094,14.5468,14.5554,40000.0
2007-10-17 11:00:00,17.0,17.05,16.95,17.03,32000.0,14.5468,14.5896,14.504,14.5725,32000.0
2007-10-17 11:30:00,17.03,17.07,17.02,17.02,30600.0,14.5725,14.6067,14.5639,14.5639,30600.0
2007-10-17 12:00:00,17.02,17.04,16.95,16.97,24700.0,14.5639,14.581,14.504,14.5211,24700.0
2007-10-17 12:30:00,16.98,16.99,16.95,16.95,25300.0,14.5297,14.5382,14.504,14.504,25300.0
2007-10-17 13:00:00,16.95,17.01,16.91,16.96,36400.0,14.504,14.5554,14.4698,14.5126,36400.0
2007-10-17 13:30:00,16.97,17.02,16.87,16.92,35100.0,14.5211,14.5639,14.4356,14.4783,35100.0
2007-10-17 14:00:00,16.91,16.94,16.88,16.91,37800.0,14.4698,14.4955,14.4441,14.4698,37800.0
2007-10-17 14:30:00,16.91,16.97,16.89,16.97,49400.0,14.4698,14.5211,14.4527,14.5211,49400.0
2007-10-17 15:00:00,16.98,17.03,16.96,16.97,38000.0,14.5297,14.5725,14.5126,14.5211,38000.0
2007-10-17 15:30:00,16.97,17.03,16.94,17.03,91600.0,14.5211,14.5725,14.4955,14.5725,91600.0
2007-10-18 09:30:00,16.8,17.0,16.75,16.8,92800.0,14.3757,14.5468,14.3329,14.3757,92800.0
2007-10-18 10:00:00,16.79,16.87,16.62,16.87,127500.0,14.3671,14.4356,14.2216,14.4356,127500.0
2007-10-18 10:30:00,16.86,17.0,16.85,16.98,66400.0,14.427,14.5468,14.4184,14.5297,66400.0
2007-10-18 11:00:00,16.98,17.01,16.91,16.92,54100.0,14.5297,14.5554,14.4698,14.4783,54100.0
2007-10-18 11:30:00,16.92,16.96,16.91,16.91,40000.0,14.4783,14.5126,14.4698,14.4698,40000.0
2007-10-18 12:00:00,16.91,17.05,16.91,17.04,51200.0,14.4698,14.5896,14.4698,14.581,51200.0
2007-10-18 12:30:00,17.04,17.11,17.04,17.07,40500.0,14.581,14.6409,14.581,14.6067,40500.0
2007-10-18 13:00:00,17.07,17.07,17.0,17.04,36700.0,14.6067,14.6067,14.5468,14.581,36700.0
2007-10-18 13:30:00,17.05,17.26,17.05,17.26,40200.0,14.5896,14.7693,14.5896,14.7693,40200.0
2007-10-18 14:00:00,17.26,17.29,17.13,17.13,41300.0,14.7693,14.795,14.658,14.658,41300.0
2007-10-18 14:30:00,17.13,17.17,17.1,17.16,23700.0,14.658,14.6923,14.6324,14.6837,23700.0
2007-10-18 15:00:00,17.17,17.25,17.16,17.23,60500.0,14.6923,14.7607,14.6837,14.7436,60500.0
2007-10-18 15:30:00,17.23,17.26,17.19,17.25,90200.0,14.7436,14.7693,14.7094,14.7607,90200.0
2007-10-19 09:30:00,17.22,17.24,17.05,17.12,63500.0,14.7351,14.7522,14.5896,14.6495,63500.0
2007-10-19 10:00:00,17.12,17.14,17.04,17.08,53100.0,14.6495,14.6666,14.581,14.6153,53100.0
2007-10-19 10:30:00,17.08,17.14,17.08,17.09,70500.0,14.6153,14.6666,14.6153,14.6238,70500.0
2007-10-19 11:00:00,17.09,17.2,17.09,17.18,61400.0,14.6238,14.7179,14.6238,14.7008,61400.0
2007-10-19 11:30:00,17.17,17.19,17.1,17.14,63700.0,14.6923,14.7094,14.6324,14.6666,63700.0
2007-10-19 12:00:00,17.13,17.16,17.09,17.15,38000.0,14.658,14.6837,14.6238,14.6752,38000.0
2007-10-19 12:30:00,17.15,17.21,17.13,17.16,35000.0,14.6752,14.7265,14.658,14.6837,35000.0
2007-10-19 13:00:00,17.15,17.15,17.07,17.08,45500.0,14.6752,14.6752,14.6067,14.6153,45500.0
2007-10-19 13:30:00,17.09,17.11,17.07,17.1,20500.0,14.6238,14.6409,14.6067,14.6324,20500.0
2007-10-19 14:00:00,17.09,17.12,17.08,17.09,58000.0,14.6238,14.6495,14.6153,14.6238,58000.0
2007-10-19 14:30:00,17.1,17.11,17.07,17.08,57700.0,14.6324,14.6409,14.6067,14.6153,57700.0
2007-10-19 15:00:00,17.08,17.09,16.94,16.98,112000.0,14.6153,14.6238,14.4955,14.5297,112000.0
2007-10-19 15:30:00,16.96,17.15,16.94,17.05,232000.0,14.5126,14.6752,14.4955,14.5896,232000.0
2007-10-22 09:30:00,16.84,16.99,16.77,16.88,73300.0,14.4099,14.5382,14.35,14.4441,73300.0
2007-10-22 10:00:00,16.89,16.98,16.81,16.92,47300.0,14.4527,14.5297,14.3842,14.4783,47300.0
2007-10-22 10:30:00,16.93,16.95,16.82,16.85,52100.0,14.4869,14.504,14.3928,14.4184,52100.0
2007-10-22 11:00:00,16.84,16.93,16.83,16.92,30900.0,14.4099,14.4869,14.4013,14.4783,30900.0
2007-10-22 11:30:00,16.91,16.97,16.89,16.96,58400.0,14.4698,14.5211,14.4527,14.5126,58400.0
2007-10-22 12:00:00,16.95,16.98,16.95,16.97,33400.0,14.504,14.5297,14.504,14.5211,33400.0
2007-10-22 12:30:00,16.98,17.13,16.98,17.12,31400.0,14.5297,14.658,14.5297,14.6495,31400.0
2007-10-22 13:00:00,17.12,17.25,17.09,17.25,46300.0,14.6495,14.7607,14.6238,14.7607,46300.0
2007-10-22 13:30:00,17.25,17.29,17.22,17.22,60300.0,14.7607,14.795,14.7351,14.7351,60300.0
2007-10-22 14:00:00,17.23,17.29,17.18,17.18,74000.0,14.7436,14.795,14.7008,14.7008,74000.0
2007-10-22 14:30:00,17.18,17.2,17.06,17.07,49100.0,14.7008,14.7179,14.5981,14.6067,49100.0
2007-10-22 15:00:00,17.05,17.1,16.99,17.05,67100.0,14.5896,14.6324,14.5382,14.5896,67100.0
2007-10-22 15:30:00,17.07,17.19,17.07,17.14,60700.0,14.6067,14.7094,14.6067,14.6666,60700.0
2007-10-23 09:30:00,17.22,17.27,16.84,16.86,102000.0,14.7351,14.7778,14.4099,14.427,102000.0
2007-10-23 10:00:00,16.85,16.96,16.67,16.69,76000.0,14.4184,14.5126,14.2644,14.2815,76000.0
2007-10-23 10:30:00,16.68,16.74,16.6,16.61,89600.0,14.273,14.3243,14.2045,14.2131,89600.0
2007-10-23 11:00:00,16.6,16.61,16.46,16.47,84900.0,14.2045,14.2131,14.0847,14.0933,84900.0
2007-10-23 11:30:00,16.48,16.56,16.46,16.46,74200.0,14.1018,14.1703,14.0847,14.0847,74200.0
2007-10-23 12:00:00,16.47,16.53,16.46,16.51,49000.0,14.0933,14.1446,14.0847,14.1275,49000.0
2007-10-23 12:30:00,16.51,16.57,16.51,16.54,48100.0,14.1275,14.1789,14.1275,14.1532,48100.0
2007-10-23 13:00:00,16.53,16.54,16.51,16.53,47200.0,14.1446,14.1532,14.1275,14.1446,47200.0
2007-10-23 13:30:00,16.53,16.64,16.53,16.57,47200.0,14.1446,14.2388,14.1446,14.1789,47200.0
2007-10-23 14:00:00,16.57,16.65,16.57,16.63,55100.0,14.1789,14.2473,14.1789,14.2302,55100.0
2007-10-23 14:30:00,16.63,16.63,16.55,16.56,49700.0,14.2302,14.2302,14.1617,14.1703,49700.0
2007-10-23 15:00:00,16.56,16.59,16.53,16.58,109900.0,14.1703,14.196,14.1446,14.1874,109900.0
2007-10-23 15:30:00,16.57,16.67,16.56,16.67,135200.0,14.1789,14.2644,14.1703,14.2644,135200.0
2007-10-24 09:30:00,16.6,16.65,16.5,16.58,74600.0,14.2045,14.2473,14.119,14.1874,74600.0
2007-10-24 10:00:00,16.58,16.58,16.34,16.46,113100.0,14.1874,14.1874,13.982,14.0847,113100.0
2007-10-24 10:30:00,16.44,16.51,16.42,16.5,143400.0,14.0676,14.1275,14.0505,14.119,143400.0
2007-10-24 11:00:00,16.5,16.57,16.44,16.49,106500.0,14.119,14.1789,14.0676,14.1104,106500.0
2007-10-24 11:30:00,16.5,16.52,16.44,16.46,67000.0,14.119,14.1361,14.0676,14.0847,67000.0
2007-10-24 12:00:00,16.46,16.58,16.46,16.52,79900.0,14.0847,14.1874,14.0847,14.1361,79900.0
2007-10-24 12:30:00,16.51,16.56,16.43,16.47,58900.0,14.1275,14.1703,14.0591,14.0933,58900.0
2007-10-24 13:00:00,16.48,16.53,16.44,16.49,53300.0,14.1018,14.1446,14.0676,14.1104,53300.0
2007-10-24 13:30:00,16.49,16.5,16.4,16.45,70000.0,14.1104,14.119,14.0334,14.0762,70000.0
2007-10-24 14:00:00,16.46,16.57,16.41,16.55,101900.0,14.0847,14.1789,14.0419,14.1617,101900.0
2007-10-24 14:30:00,16.55,16.63,16.52,16.61,71200.0,14.1617,14.2302,14.1361,14.2131,71200.0
2007-10-24 15:00:00,16.61,16.73,16.59,16.68,103600.0,14.2131,14.3158,14.196,14.273,103600.0
2007-10-24 15:30:00,16.69,16.71,16.55,16.64,141200.0,14.2815,14.2986,14.1617,14.2388,141200.0
2007-10-25 09:30:00,16.66,16.66,16.31,16.33,105200.0,14.2559,14.2559,13.9564,13.9735,105200.0
2007-10-25 10:00:00,16.33,16.5,16.33,16.5,179200.0,13.9735,14.119,13.9735,14.119,179200.0
2007-10-25 10:30:00,16.5,16.52,16.4,16.42,107700.0,14.119,14.1361,14.0334,14.0505,107700.0
2007-10-25 11:00:00,16.42,16.44,16.32,16.32,113100.0,14.0505,14.0676,13.9649,13.9649,113100.0
2007-10-25 11:30:00,16.33,16.33,16.13,16.13,118500.0,13.9735,13.9735,13.8023,13.8023,118500.0
2007-10-25 12:00:00,16.15,16.24,16.1,16.17,108100.0,13.8195,13.8965,13.7767,13.8366,108100.0
2007-10-25 12:30:00,16.17,16.2,16.13,16.16,100000.0,13.8366,13.8622,13.8023,13.828,100000.0
2007-10-25 13:00:00,16.15,16.2,16.1,16.16,74500.0,13.8195,13.8622,13.7767,13.828,74500.0
2007-10-25 13:30:00,16.17,16.25,16.13,16.23,201400.0,13.8366,13.905,13.8023,13.8879,201400.0
2007-10-25 14:00:00,16.21,16.22,16.08,16.13,234000.0,13.8708,13.8794,13.7596,13.8023,234000.0
2007-10-25 14:30:00,16.12,16.23,16.11,16.23,127900.0,13.7938,13.8879,13.7852,13.8879,127900.0
2007-10-25 15:00:00,16.22,16.26,16.18,16.24,171900.0,13.8794,13.9136,13.8451,13.8965,171900.0
2007-10-25 15:30:00,16.24,16.34,16.15,16.29,250500.0,13.8965,13.982,13.8195,13.9393,250500.0
2007-10-26 09:30:00,16.28,16.34,16.15,16.17,193400.0,13.9307,13.982,13.8195,13.8366,193400.0
2007-10-26 10:00:00,16.17,16.2,16.05,16.06,167700.0,13.8366,13.8622,13.7339,13.7424,167700.0
2007-10-26 10:30:00,16.06,16.18,15.99,16.06,151800.0,13.7424,13.8451,13.6825,13.7424,151800.0
2007-10-26 11:00:00,16.07,16.22,16.06,16.2,103700.0,13.751,13.8794,13.7424,13.8622,103700.0
2007-10-26 11:30:00,16.19,16.22,16.15,16.17,123000.0,13.8537,13.8794,13.8195,13.8366,123000.0
2007-10-26 12:00:00,16.17,16.2,16.15,16.17,70400.0,13.8366,13.8622,13.8195,13.8366,70400.0
2007-10-26 12:30:00,16.18,16.21,16.17,16.18,82500.0,13.8451,13.8708,13.8366,13.8451,82500.0
2007-10-26 13:00:00,16.18,16.22,16.16,16.2,86700.0,13.8451,13.8794,13.828,13.8622,86700.0
2007-10-26 13:30:00,16.2,16.21,16.11,16.15,88200.0,13.8622,13.8708,13.7852,13.8195,88200.0
2007-10-26 14:00:00,16.16,16.2,16.15,16.18,98900.0,13.828,13.8622,13.8195,13.8451,98900.0
2007-10-26 14:30:00,16.17,16.25,16.15,16.23,172700.0,13.8366,13.905,13.8195,13.8879,172700.0
2007-10-26 15:00:00,16.22,16.25,16.17,16.21,133400.0,13.8794,13.905,13.8366,13.8708,133400.0
2007-10-26 15:30:00,16.21,16.23,16.16,16.17,226300.0,13.8708,13.8879,13.828,13.8366,226300.0
2007-10-29 09:30:00,15.98,16.09,15.21,15.93,342700.0,13.674,13.7681,13.0151,13.6312,342700.0
2007-10-29 10:00:00,15.93,16.07,15.92,16.07,217900.0,13.6312,13.751,13.6227,13.751,217900.0
2007-10-29 10:30:00,16.08,16.08,15.95,15.97,178400.0,13.7596,13.7596,13.6483,13.6654,178400.0
2007-10-29 11:00:00,15.95,15.99,15.85,15.93,153400.0,13.6483,13.6825,13.5628,13.6312,153400.0
2007-10-29 11:30:00,15.93,15.97,15.81,15.84,181800.0,13.6312,13.6654,13.5285,13.5542,181800.0
2007-10-29 12:00:00,15.82,15.83,15.7,15.71,214500.0,13.5371,13.5456,13.4344,13.443,214500.0
2007-10-29 12:30:00,15.72,15.72,15.55,15.56,164500.0,13.4515,13.4515,13.306,13.3146,164500.0
2007-10-29 13:00:00,15.56,15.61,15.48,15.51,237500.0,13.3146,13.3574,13.2461,13.2718,237500.0
2007-10-29 13:30:00,15.51,15.53,15.44,15.44,217900.0,13.2718,13.2889,13.2119,13.2119,217900.0
2007-10-29 14:00:00,15.45,15.54,15.43,15.44,224700.0,13.2205,13.2975,13.2034,13.2119,224700.0
2007-10-29 14:30:00,15.44,15.47,15.33,15.33,234300.0,13.2119,13.2376,13.1178,13.1178,234300.0
2007-10-29 15:00:00,15.33,15.36,15.26,15.3,314900.0,13.1178,13.1435,13.0579,13.0921,314900.0
2007-10-29 15:30:00,15.3,15.39,15.2,15.35,574700.0,13.0921,13.1691,13.0066,13.1349,574700.0
2007-10-30 09:30:00,15.45,15.66,15.4,15.54,477600.0,13.2205,13.4002,13.1777,13.2975,477600.0
2007-10-30 10:00:00,15.55,15.79,15.51,15.73,254900.0,13.306,13.5114,13.2718,13.4601,254900.0
2007-10-30 10:30:00,15.73,16.03,15.73,15.95,326600.0,13.4601,13.7168,13.4601,13.6483,326600.0
2007-10-30 11:00:00,15.94,16.32,15.92,16.25,273000.0,13.6398,13.9649,13.6227,13.905,273000.0
2007-10-30 11:30:00,16.25,16.3,16.16,16.17,168800.0,13.905,13.9478,13.828,13.8366,168800.0
2007-10-30 12:00:00,16.16,16.19,15.97,15.99,170200.0,13.828,13.8537,13.6654,13.6825,170200.0
2007-10-30 12:30:00,15.99,16.23,15.98,16.01,316000.0,13.6825,13.8879,13.674,13.6997,316000.0
2007-10-30 13:00:00,16.04,16.19,16.02,16.15,243500.0,13.7253,13.8537,13.7082,13.8195,243500.0
2007-10-30 13:30:00,16.15,16.2,16.12,16.13,147900.0,13.8195,13.8622,13.7938,13.8023,147900.0
2007-10-30 14:00:00,16.14,16.17,16.1,16.16,156600.0,13.8109,13.8366,13.7767,13.828,156600.0
2007-10-30 14:30:00,16.16,16.25,16.12,16.13,241400.0,13.828,13.905,13.7938,13.8023,241400.0
2007-10-30 15:00:00,16.13,16.64,16.09,16.63,503300.0,13.8023,14.2388,13.7681,14.2302,503300.0
2007-10-30 15:30:00,16.64,17.17,16.62,17.04,1092200.0,14.2388,14.6923,14.2216,14.581,1092200.0
2007-10-31 09:30:00,17.15,17.43,16.9,16.91,424900.0,14.6752,14.9147,14.4612,14.4698,424900.0
2007-10-31 10:00:00,16.91,17.38,16.77,17.34,352800.0,14.4698,14.872,14.35,14.8377,352800.0
2007-10-31 10:30:00,17.34,17.35,17.02,17.07,441100.0,14.8377,14.8463,14.5639,14.6067,441100.0
2007-10-31 11:00:00,17.08,17.12,16.82,16.83,157500.0,14.6153,14.6495,14.3928,14.4013,157500.0
2007-10-31 11:30:00,16.83,16.86,16.72,16.74,171200.0,14.4013,14.427,14.3072,14.3243,171200.0
2007-10-31 12:00:00,16.74,16.78,16.63,16.69,196100.0,14.3243,14.3585,14.2302,14.2815,196100.0
2007-10-31 12:30:00,16.69,16.69,16.6,16.66,111300.0,14.2815,14.2815,14.2045,14.2559,111300.0
2007-10-31 13:00:00,16.66,16.7,16.63,16.66,124200.0,14.2559,14.2901,14.2302,14.2559,124200.0
2007-10-31 13:30:00,16.66,16.68,16.56,16.62,128100.0,14.2559,14.273,14.1703,14.2216,128100.0
2007-10-31 14:00:00,16.64,16.64,16.29,16.3,309200.0,14.2388,14.2388,13.9393,13.9478,309200.0
2007-10-31 14:30:00,16.3,16.69,16.15,16.68,341300.0,13.9478,14.2815,13.8195,14.273,341300.0
2007-10-31 15:00:00,16.68,16.68,16.32,16.42,320500.0,14.273,14.273,13.9649,14.0505,320500.0
2007-10-31 15:30:00,16.4,16.47,16.25,16.46,423900.0,14.0334,14.0933,13.905,14.0847,423900.0
2007-11-01 09:30:00,16.25,16.27,16.01,16.11,127400.0,13.905,13.9221,13.6997,13.7852,127400.0
2007-11-01 10:00:00,16.11,16.11,15.96,15.99,227600.0,13.7852,13.7852,13.6569,13.6825,227600.0
2007-11-01 10:30:00,15.99,16.01,15.98,15.99,121700.0,13.6825,13.6997,13.674,13.6825,121700.0
2007-11-01 11:00:00,15.99,16.0,15.98,15.99,95400.0,13.6825,13.6911,13.674,13.6825,95400.0
2007-11-01 11:30:00,15.99,16.18,15.96,16.15,95800.0,13.6825,13.8451,13.6569,13.8195,95800.0
2007-11-01 12:00:00,16.15,16.25,16.14,16.18,51200.0,13.8195,13.905,13.8109,13.8451,51200.0
2007-11-01 12:30:00,16.18,16.21,16.13,16.2,94200.0,13.8451,13.8708,13.8023,13.8622,94200.0
2007-11-01 13:00:00,16.2,16.26,16.15,16.18,61800.0,13.8622,13.9136,13.8195,13.8451,61800.0
2007-11-01 13:30:00,16.18,16.18,16.1,16.1,34800.0,13.8451,13.8451,13.7767,13.7767,34800.0
2007-11-01 14:00:00,16.1,16.15,16.05,16.11,97200.0,13.7767,13.8195,13.7339,13.7852,97200.0
2007-11-01 14:30:00,16.11,16.24,16.1,16.22,46200.0,13.7852,13.8965,13.7767,13.8794,46200.0
2007-11-01 15:00:00,16.21,16.31,16.18,16.27,162400.0,13.8708,13.9564,13.8451,13.9221,162400.0
2007-11-01 15:30:00,16.26,16.29,16.15,16.17,216600.0,13.9136,13.9393,13.8195,13.8366,216600.0
2007-11-02 09:30:00,16.28,16.32,15.95,16.01,128700.0,13.9307,13.9649,13.6483,13.6997,128700.0
2007-11-02 10:00:00,16.01,16.14,15.88,16.13,121500.0,13.6997,13.8109,13.5884,13.8023,121500.0
2007-11-02 10:30:00,16.14,16.19,15.98,16.04,101500.0,13.8109,13.8537,13.674,13.7253,101500.0
2007-11-02 11:00:00,16.03,16.04,15.99,16.03,58300.0,13.7168,13.7253,13.6825,13.7168,58300.0
2007-11-02 11:30:00,16.01,16.09,15.99,16.0,56900.0,13.6997,13.7681,13.6825,13.6911,56900.0
2007-11-02 12:00:00,16.01,16.11,15.98,16.03,54400.0,13.6997,13.7852,13.674,13.7168,54400.0
2007-11-02 12:30:00,16.02,16.09,16.0,16.08,58200.0,13.7082,13.7681,13.6911,13.7596,58200.0
2007-11-02 13:00:00,16.1,16.24,16.08,16.12,136300.0,13.7767,13.8965,13.7596,13.7938,136300.0
2007-11-02 13:30:00,16.15,16.17,16.03,16.06,92900.0,13.8195,13.8366,13.7168,13.7424,92900.0
2007-11-02 14:00:00,16.05,16.07,15.99,16.01,94700.0,13.7339,13.751,13.6825,13.6997,94700.0
2007-11-02 14:30:00,16.0,16.04,15.99,16.02,130600.0,13.6911,13.7253,13.6825,13.7082,130600.0
2007-11-02 15:00:00,16.01,16.12,15.99,16.01,118900.0,13.6997,13.7938,13.6825,13.6997,118900.0
2007-11-02 15:30:00,16.01,16.13,16.01,16.13,183400.0,13.6997,13.8023,13.6997,13.8023,183400.0
2007-11-05 09:30:00,15.96,16.15,15.95,16.1,98800.0,13.6569,13.8195,13.6483,13.7767,98800.0
2007-11-05 10:00:00,16.03,16.16,15.97,16.06,132700.0,13.7168,13.828,13.6654,13.7424,132700.0
2007-11-05 10:30:00,16.05,16.17,15.98,16.06,99900.0,13.7339,13.8366,13.674,13.7424,99900.0
2007-11-05 11:00:00,16.07,16.14,16.03,16.07,120100.0,13.751,13.8109,13.7168,13.751,120100.0
2007-11-05 11:30:00,16.07,16.1,16.0,16.06,100900.0,13.751,13.7767,13.6911,13.7424,100900.0
2007-11-05 12:00:00,16.06,16.1,16.01,16.07,83100.0,13.7424,13.7767,13.6997,13.751,83100.0
2007-11-05 12:30:00,16.06,16.12,16.03,16.05,69500.0,13.7424,13.7938,13.7168,13.7339,69500.0
2007-11-05 13:00:00,16.05,16.11,16.02,16.04,76800.0,13.7339,13.7852,13.7082,13.7253,76800.0
2007-11-05 13:30:00,16.04,16.09,16.02,16.02,72900.0,13.7253,13.7681,13.7082,13.7082,72900.0
2007-11-05 14:00:00,16.03,16.1,16.01,16.04,123600.0,13.7168,13.7767,13.6997,13.7253,123600.0
2007-11-05 14:30:00,16.04,16.15,16.01,16.09,73200.0,13.7253,13.8195,13.6997,13.7681,73200.0
2007-11-05 15:00:00,16.09,16.25,16.08,16.18,110400.0,13.7681,13.905,13.7596,13.8451,110400.0
2007-11-05 15:30:00,16.18,16.22,16.1,16.1,133400.0,13.8451,13.8794,13.7767,13.7767,133400.0
2007-11-06 09:30:00,16.19,16.27,16.0,16.02,116500.0,13.8537,13.9221,13.6911,13.7082,116500.0
2007-11-06 10:00:00,16.0,16.07,15.89,15.95,208800.0,13.6911,13.751,13.597,13.6483,208800.0
2007-11-06 10:30:00,15.95,15.95,15.75,15.89,167300.0,13.6483,13.6483,13.4772,13.597,167300.0
2007-11-06 11:00:00,15.89,15.9,15.75,15.78,108200.0,13.597,13.6055,13.4772,13.5029,108200.0
2007-11-06 11:30:00,15.77,15.9,15.73,15.83,117500.0,13.4943,13.6055,13.4601,13.5456,117500.0
2007-11-06 12:00:00,15.84,15.97,15.83,15.93,189200.0,13.5542,13.6654,13.5456,13.6312,189200.0
2007-11-06 12:30:00,15.94,15.98,15.89,15.91,104300.0,13.6398,13.674,13.597,13.6141,104300.0
2007-11-06 13:00:00,15.91,15.91,15.79,15.83,126900.0,13.6141,13.6141,13.5114,13.5456,126900.0
2007-11-06 13:30:00,15.84,15.87,15.81,15.83,81500.0,13.5542,13.5799,13.5285,13.5456,81500.0
2007-11-06 14:00:00,15.84,15.97,15.84,15.91,114500.0,13.5542,13.6654,13.5542,13.6141,114500.0
2007-11-06 14:30:00,15.9,15.99,15.89,15.95,137200.0,13.6055,13.6825,13.597,13.6483,137200.0
2007-11-06 15:00:00,15.96,16.0,15.88,15.9,220400.0,13.6569,13.6911,13.5884,13.6055,220400.0
2007-11-06 15:30:00,15.91,16.18,15.91,16.02,355200.0,13.6141,13.8451,13.6141,13.7082,355200.0
2007-11-07 09:30:00,15.78,16.0,15.77,15.95,137400.0,13.5029,13.6911,13.4943,13.6483,137400.0
2007-11-07 10:00:00,15.96,16.21,15.94,16.18,182000.0,13.6569,13.8708,13.6398,13.8451,182000.0
2007-11-07 10:30:00,16.19,16.24,16.16,16.19,93900.0,13.8537,13.8965,13.828,13.8537,93900.0
2007-11-07 11:00:00,16.18,16.21,16.08,16.09,89200.0,13.8451,13.8708,13.7596,13.7681,89200.0
2007-11-07 11:30:00,16.09,16.14,16.08,16.08,89500.0,13.7681,13.8109,13.7596,13.7596,89500.0
2007-11-07 12:00:00,16.08,16.08,15.93,15.95,120000.0,13.7596,13.7596,13.6312,13.6483,120000.0
2007-11-07 12:30:00,15.94,15.95,15.82,15.83,112400.0,13.6398,13.6483,13.5371,13.5456,112400.0
2007-11-07 13:00:00,15.83,15.9,15.81,15.89,106700.0,13.5456,13.6055,13.5285,13.597,106700.0
2007-11-07 13:30:00,15.9,16.02,15.85,16.01,133200.0,13.6055,13.7082,13.5628,13.6997,133200.0
2007-11-07 14:00:00,16.01,16.2,15.98,16.18,135300.0,13.6997,13.8622,13.674,13.8451,135300.0
2007-11-07 14:30:00,16.17,16.22,16.15,16.15,119900.0,13.8366,13.8794,13.8195,13.8195,119900.0
2007-11-07 15:00:00,16.15,16.23,15.97,15.97,230500.0,13.8195,13.8879,13.6654,13.6654,230500.0
2007-11-07 15:30:00,15.97,15.97,15.74,15.82,313300.0,13.6654,13.6654,13.4686,13.5371,313300.0
2007-11-08 09:30:00,15.85,15.95,15.56,15.88,162200.0,13.5628,13.6483,13.3146,13.5884,162200.0
2007-11-08 10:00:00,15.88,16.04,15.84,16.02,103100.0,13.5884,13.7253,13.5542,13.7082,103100.0
2007-11-08 10:30:00,16.0,16.08,15.88,16.07,75500.0,13.6911,13.7596,13.5884,13.751,75500.0
2007-11-08 11:00:00,16.08,16.08,15.84,15.89,73800.0,13.7596,13.7596,13.5542,13.597,73800.0
2007-11-08 11:30:00,15.88,15.89,15.79,15.8,82900.0,13.5884,13.597,13.5114,13.52,82900.0
2007-11-08 12:00:00,15.8,15.84,15.66,15.78,61600.0,13.52,13.5542,13.4002,13.5029,61600.0
2007-11-08 12:30:00,15.77,15.78,15.64,15.73,71500.0,13.4943,13.5029,13.3831,13.4601,71500.0
2007-11-08 13:00:00,15.74,15.83,15.65,15.8,100100.0,13.4686,13.5456,13.3916,13.52,100100.0
2007-11-08 13:30:00,15.79,15.92,15.78,15.9,88900.0,13.5114,13.6227,13.5029,13.6055,88900.0
2007-11-08 14:00:00,15.91,15.92,15.73,15.77,74900.0,13.6141,13.6227,13.4601,13.4943,74900.0
2007-11-08 14:30:00,15.77,15.86,15.71,15.86,95300.0,13.4943,13.5713,13.443,13.5713,95300.0
2007-11-08 15:00:00,15.87,16.04,15.81,15.99,193600.0,13.5799,13.7253,13.5285,13.6825,193600.0
2007-11-08 15:30:00,16.0,16.24,16.0,16.2,221300.0,13.6911,13.8965,13.6911,13.8622,221300.0
2007-11-09 09:30:00,16.04,16.24,15.89,16.19,103100.0,13.7253,13.8965,13.597,13.8537,103100.0
2007-11-09 10:00:00,16.19,16.37,16.02,16.22,133700.0,13.8537,14.0077,13.7082,13.8794,133700.0
2007-11-09 10:30:00,16.2,16.26,16.09,16.18,91100.0,13.8622,13.9136,13.7681,13.8451,91100.0
2007-11-09 11:00:00,16.18,16.24,16.07,16.16,79000.0,13.8451,13.8965,13.751,13.828,79000.0
2007-11-09 11:30:00,16.13,16.24,16.13,16.22,70900.0,13.8023,13.8965,13.8023,13.8794,70900.0
2007-11-09 12:00:00,16.2,16.24,16.13,16.21,83300.0,13.8622,13.8965,13.8023,13.8708,83300.0
2007-11-09 12:30:00,16.22,16.37,16.19,16.3,45800.0,13.8794,14.0077,13.8537,13.9478,45800.0
2007-11-09 13:00:00,16.29,16.3,16.14,16.21,67200.0,13.9393,13.9478,13.8109,13.8708,67200.0
2007-11-09 13:30:00,16.21,16.23,16.17,16.2,35000.0,13.8708,13.8879,13.8366,13.8622,35000.0
2007-11-09 14:00:00,16.18,16.37,16.16,16.37,63100.0,13.8451,14.0077,13.828,14.0077,63100.0
2007-11-09 14:30:00,16.36,16.38,16.25,16.3,90300.0,13.9992,14.0163,13.905,13.9478,90300.0
2007-11-09 15:00:00,16.3,16.36,16.21,16.32,88800.0,13.9478,13.9992,13.8708,13.9649,88800.0
2007-11-09 15:30:00,16.32,16.35,16.15,16.18,175700.0,13.9649,13.9906,13.8195,13.8451,175700.0
2007-11-12 09:30:00,16.21,16.32,16.1,16.25,87700.0,13.8708,13.9649,13.7767,13.905,87700.0
2007-11-12 10:00:00,16.23,16.37,16.2,16.36,101400.0,13.8879,14.0077,13.8622,13.9992,101400.0
2007-11-12 10:30:00,16.36,16.59,16.33,16.57,92400.0,13.9992,14.196,13.9735,14.1789,92400.0
2007-11-12 11:00:00,16.57,16.93,16.56,16.91,114800.0,14.1789,14.4869,14.1703,14.4698,114800.0
2007-11-12 11:30:00,16.9,16.92,16.69,16.73,83200.0,14.4612,14.4783,14.2815,14.3158,83200.0
2007-11-12 12:00:00,16.74,16.76,16.63,16.75,63900.0,14.3243,14.3414,14.2302,14.3329,63900.0
2007-11-12 12:30:00,16.75,16.9,16.74,16.86,92800.0,14.3329,14.4612,14.3243,14.427,92800.0
2007-11-12 13:00:00,16.87,16.88,16.76,16.77,169100.0,14.4356,14.4441,14.3414,14.35,169100.0
2007-11-12 13:30:00,16.77,16.81,16.63,16.7,140400.0,14.35,14.3842,14.2302,14.2901,140400.0
2007-11-12 14:00:00,16.69,16.74,16.62,16.73,148800.0,14.2815,14.3243,14.2216,14.3158,148800.0
2007-11-12 14:30:00,16.73,16.74,16.64,16.64,96300.0,14.3158,14.3243,14.2388,14.2388,96300.0
2007-11-12 15:00:00,16.66,16.66,16.41,16.42,198400.0,14.2559,14.2559,14.0419,14.0505,198400.0
2007-11-12 15:30:00,16.42,16.54,16.39,16.42,219000.0,14.0505,14.1532,14.0248,14.0505,219000.0
2007-11-13 09:30:00,16.58,16.8,16.44,16.51,75300.0,14.1874,14.3757,14.0676,14.1275,75300.0
2007-11-13 10:00:00,16.51,16.51,16.39,16.45,68800.0,14.1275,14.1275,14.0248,14.0762,68800.0
2007-11-13 10:30:00,16.45,16.45,16.34,16.37,61600.0,14.0762,14.0762,13.982,14.0077,61600.0
2007-11-13 11:00:00,16.38,16.42,16.32,16.41,39100.0,14.0163,14.0505,13.9649,14.0419,39100.0
2007-11-13 11:30:00,16.41,16.45,16.4,16.43,26000.0,14.0419,14.0762,14.0334,14.0591,26000.0
2007-11-13 12:00:00,16.42,16.5,16.41,16.5,38600.0,14.0505,14.119,14.0419,14.119,38600.0
2007-11-13 12:30:00,16.5,16.52,16.48,16.5,54400.0,14.119,14.1361,14.1018,14.119,54400.0
2007-11-13 13:00:00,16.5,16.51,16.46,16.48,56200.0,14.119,14.1275,14.0847,14.1018,56200.0
2007-11-13 13:30:00,16.48,16.53,16.46,16.48,53300.0,14.1018,14.1446,14.0847,14.1018,53300.0
2007-11-13 14:00:00,16.47,16.54,16.41,16.49,135300.0,14.0933,14.1532,14.0419,14.1104,135300.0
2007-11-13 14:30:00,16.49,16.56,16.48,16.56,40300.0,14.1104,14.1703,14.1018,14.1703,40300.0
2007-11-13 15:00:00,16.56,16.63,16.56,16.6,79000.0,14.1703,14.2302,14.1703,14.2045,79000.0
2007-11-13 15:30:00,16.6,16.68,16.59,16.61,148300.0,14.2045,14.273,14.196,14.2131,148300.0
2007-11-14 09:30:00,16.66,16.78,16.55,16.57,93600.0,14.3875,14.4912,14.2925,14.3098,93600.0
2007-11-14 10:00:00,16.57,16.67,16.34,16.44,78800.0,14.3098,14.3962,14.1112,14.1975,78800.0
2007-11-14 10:30:00,16.44,16.48,16.35,16.35,46800.0,14.1975,14.2321,14.1198,14.1198,46800.0
2007-11-14 11:00:00,16.35,16.46,16.34,16.43,48500.0,14.1198,14.2148,14.1112,14.1889,48500.0
2007-11-14 11:30:00,16.44,16.52,16.4,16.51,39000.0,14.1975,14.2666,14.163,14.258,39000.0
2007-11-14 12:00:00,16.51,16.53,16.4,16.53,39200.0,14.258,14.2753,14.163,14.2753,39200.0
2007-11-14 12:30:00,16.52,16.53,16.43,16.48,29900.0,14.2666,14.2753,14.1889,14.2321,29900.0
2007-11-14 13:00:00,16.48,16.56,16.46,16.54,46800.0,14.2321,14.3012,14.2148,14.2839,46800.0
2007-11-14 13:30:00,16.53,16.58,16.46,16.46,51200.0,14.2753,14.3185,14.2148,14.2148,51200.0
2007-11-14 14:00:00,16.44,16.54,16.44,16.53,41900.0,14.1975,14.2839,14.1975,14.2753,41900.0
2007-11-14 14:30:00,16.53,16.54,16.37,16.38,62600.0,14.2753,14.2839,14.1371,14.1457,62600.0
2007-11-14 15:00:00,16.38,16.53,16.34,16.46,112400.0,14.1457,14.2753,14.1112,14.2148,112400.0
2007-11-14 15:30:00,16.45,16.45,16.09,16.2,158800.0,14.2062,14.2062,13.8953,13.9903,158800.0
2007-11-15 09:30:00,16.24,16.3,15.95,15.95,96400.0,14.0248,14.0766,13.7744,13.7744,96400.0
2007-11-15 10:00:00,15.94,16.04,15.69,15.84,110400.0,13.7657,13.8521,13.5498,13.6794,110400.0
2007-11-15 10:30:00,15.84,15.97,15.72,15.84,103900.0,13.6794,13.7917,13.5758,13.6794,103900.0
2007-11-15 11:00:00,15.84,16.03,15.82,15.96,89100.0,13.6794,13.8435,13.6621,13.783,89100.0
2007-11-15 11:30:00,15.96,16.0,15.91,15.92,76400.0,13.783,13.8176,13.7398,13.7485,76400.0
2007-11-15 12:00:00,15.92,15.97,15.9,15.93,85100.0,13.7485,13.7917,13.7312,13.7571,85100.0
2007-11-15 12:30:00,15.93,15.98,15.91,15.95,49700.0,13.7571,13.8003,13.7398,13.7744,49700.0
2007-11-15 13:00:00,15.93,15.98,15.9,15.98,56800.0,13.7571,13.8003,13.7312,13.8003,56800.0
2007-11-15 13:30:00,15.96,16.0,15.85,15.85,53400.0,13.783,13.8176,13.688,13.688,53400.0
2007-11-15 14:00:00,15.85,15.92,15.8,15.89,69300.0,13.688,13.7485,13.6448,13.7226,69300.0
2007-11-15 14:30:00,15.89,15.92,15.74,15.74,61600.0,13.7226,13.7485,13.593,13.593,61600.0
2007-11-15 15:00:00,15.73,15.76,15.6,15.7,106700.0,13.5844,13.6103,13.4721,13.5585,106700.0
2007-11-15 15:30:00,15.69,15.69,15.5,15.67,212100.0,13.5498,13.5498,13.3858,13.5326,212100.0
2007-11-16 09:30:00,15.76,15.88,15.53,15.57,129300.0,13.6103,13.7139,13.4117,13.4462,129300.0
2007-11-16 10:00:00,15.57,15.6,15.5,15.5,120600.0,13.4462,13.4721,13.3858,13.3858,120600.0
2007-11-16 10:30:00,15.5,15.52,15.41,15.5,95400.0,13.3858,13.403,13.308,13.3858,95400.0
2007-11-16 11:00:00,15.49,15.57,15.49,15.56,108900.0,13.3771,13.4462,13.3771,13.4376,108900.0
2007-11-16 11:30:00,15.56,15.63,15.55,15.59,59600.0,13.4376,13.498,13.4289,13.4635,59600.0
2007-11-16 12:00:00,15.58,15.69,15.57,15.64,50300.0,13.4549,13.5498,13.4462,13.5067,50300.0
2007-11-16 12:30:00,15.63,15.65,15.61,15.63,72400.0,13.498,13.5153,13.4808,13.498,72400.0
2007-11-16 13:00:00,15.63,15.66,15.56,15.59,31600.0,13.498,13.5239,13.4376,13.4635,31600.0
2007-11-16 13:30:00,15.57,15.64,15.51,15.59,50400.0,13.4462,13.5067,13.3944,13.4635,50400.0
2007-11-16 14:00:00,15.57,15.58,15.5,15.55,91000.0,13.4462,13.4549,13.3858,13.4289,91000.0
2007-11-16 14:30:00,15.55,15.55,15.46,15.52,108200.0,13.4289,13.4289,13.3512,13.403,108200.0
2007-11-16 15:00:00,15.52,15.6,15.51,15.58,112400.0,13.403,13.4721,13.3944,13.4549,112400.0
2007-11-16 15:30:00,15.59,15.75,15.56,15.73,190900.0,13.4635,13.6017,13.4376,13.5844,190900.0
2007-11-19 09:30:00,15.73,15.73,15.4,15.46,137700.0,13.5844,13.5844,13.2994,13.3512,137700.0
2007-11-19 10:00:00,15.45,15.46,15.33,15.39,164600.0,13.3426,13.3512,13.239,13.2908,164600.0
2007-11-19 10:30:00,15.4,15.48,15.38,15.43,98800.0,13.2994,13.3685,13.2821,13.3253,98800.0
2007-11-19 11:00:00,15.43,15.56,15.43,15.51,118800.0,13.3253,13.4376,13.3253,13.3944,118800.0
2007-11-19 11:30:00,15.52,15.59,15.35,15.41,118200.0,13.403,13.4635,13.2562,13.308,118200.0
2007-11-19 12:00:00,15.39,15.5,15.39,15.45,88100.0,13.2908,13.3858,13.2908,13.3426,88100.0
2007-11-19 12:30:00,15.45,15.52,15.45,15.52,90900.0,13.3426,13.403,13.3426,13.403,90900.0
2007-11-19 13:00:00,15.52,15.56,15.43,15.55,83400.0,13.403,13.4376,13.3253,13.4289,83400.0
2007-11-19 13:30:00,15.55,15.58,15.43,15.44,53100.0,13.4289,13.4549,13.3253,13.3339,53100.0
2007-11-19 14:00:00,15.44,15.47,15.4,15.42,95200.0,13.3339,13.3599,13.2994,13.3167,95200.0
2007-11-19 14:30:00,15.41,15.51,15.4,15.46,121200.0,13.308,13.3944,13.2994,13.3512,121200.0
2007-11-19 15:00:00,15.45,15.51,15.41,15.44,120400.0,13.3426,13.3944,13.308,13.3339,120400.0
2007-11-19 15:30:00,15.44,15.48,15.43,15.46,184400.0,13.3339,13.3685,13.3253,13.3512,184400.0
2007-11-20 09:30:00,15.41,15.67,15.41,15.66,180200.0,13.308,13.5326,13.308,13.5239,180200.0
2007-11-20 10:00:00,15.66,15.69,15.55,15.61,126700.0,13.5239,13.5498,13.4289,13.4808,126700.0
2007-11-20 10:30:00,15.61,15.63,15.5,15.58,94400.0,13.4808,13.498,13.3858,13.4549,94400.0
2007-11-20 11:00:00,15.58,15.6,15.46,15.47,86800.0,13.4549,13.4721,13.3512,13.3599,86800.0
2007-11-20 11:30:00,15.48,15.51,15.43,15.44,63100.0,13.3685,13.3944,13.3253,13.3339,63100.0
2007-11-20 12:00:00,15.44,15.44,15.4,15.4,117400.0,13.3339,13.3339,13.2994,13.2994,117400.0
2007-11-20 12:30:00,15.4,15.4,15.23,15.3,130300.0,13.2994,13.2994,13.1526,13.213,130300.0
2007-11-20 13:00:00,15.3,15.4,15.26,15.26,168600.0,13.213,13.2994,13.1785,13.1785,168600.0
2007-11-20 13:30:00,15.27,15.44,15.24,15.41,133900.0,13.1871,13.3339,13.1612,13.308,133900.0
2007-11-20 14:00:00,15.4,15.47,15.24,15.24,139100.0,13.2994,13.3599,13.1612,13.1612,139100.0
2007-11-20 14:30:00,15.25,15.34,15.22,15.23,101300.0,13.1699,13.2476,13.144,13.1526,101300.0
2007-11-20 15:00:00,15.23,15.36,15.16,15.35,214300.0,13.1526,13.2649,13.0921,13.2562,214300.0
2007-11-20 15:30:00,15.35,15.46,15.34,15.41,209400.0,13.2562,13.3512,13.2476,13.308,209400.0
2007-11-21 09:30:00,15.29,15.34,14.93,15.04,130800.0,13.2044,13.2476,12.8935,12.9885,130800.0
2007-11-21 10:00:00,15.05,15.08,14.9,14.91,159200.0,12.9971,13.0231,12.8676,12.8762,159200.0
2007-11-21 10:30:00,14.91,14.95,14.82,14.86,118200.0,12.8762,12.9108,12.7985,12.8331,118200.0
2007-11-21 11:00:00,14.85,14.88,14.8,14.83,79500.0,12.8244,12.8503,12.7812,12.8072,79500.0
2007-11-21 11:30:00,14.83,14.88,14.81,14.82,66000.0,12.8072,12.8503,12.7899,12.7985,66000.0
2007-11-21 12:00:00,14.82,14.86,14.45,14.52,265400.0,12.7985,12.8331,12.479,12.5394,265400.0
2007-11-21 12:30:00,14.52,14.85,14.48,14.82,215800.0,12.5394,12.8244,12.5049,12.7985,215800.0
2007-11-21 13:00:00,14.83,14.86,14.72,14.73,82300.0,12.8072,12.8331,12.7122,12.7208,82300.0
2007-11-21 13:30:00,14.74,14.77,14.65,14.66,100500.0,12.7294,12.7553,12.6517,12.6603,100500.0
2007-11-21 14:00:00,14.66,14.68,14.57,14.6,95700.0,12.6603,12.6776,12.5826,12.6085,95700.0
2007-11-21 14:30:00,14.58,14.71,14.58,14.7,79400.0,12.5913,12.7035,12.5913,12.6949,79400.0
2007-11-21 15:00:00,14.7,14.76,14.6,14.64,145500.0,12.6949,12.7467,12.6085,12.6431,145500.0
2007-11-21 15:30:00,14.65,14.67,14.46,14.48,276500.0,12.6517,12.669,12.4876,12.5049,276500.0
2007-11-23 09:30:00,14.56,14.72,14.41,14.51,77400.0,12.574,12.7122,12.4444,12.5308,77400.0
2007-11-23 10:00:00,14.48,14.54,14.2,14.22,135800.0,12.5049,12.5567,12.2631,12.2804,135800.0
2007-11-23 10:30:00,14.21,14.28,14.14,14.2,120200.0,12.2717,12.3322,12.2113,12.2631,120200.0
2007-11-23 11:00:00,14.2,14.21,14.17,14.19,88800.0,12.2631,12.2717,12.2372,12.2545,88800.0
2007-11-23 11:30:00,14.18,14.22,14.18,14.2,82200.0,12.2458,12.2804,12.2458,12.2631,82200.0
2007-11-23 12:00:00,14.2,14.38,14.2,14.35,99700.0,12.2631,12.4185,12.2631,12.3926,99700.0
2007-11-23 12:30:00,14.36,14.49,14.3,14.46,157600.0,12.4013,12.5135,12.3494,12.4876,157600.0
2007-11-26 09:30:00,14.48,14.49,14.25,14.32,80200.0,12.5049,12.5135,12.3063,12.3667,80200.0
2007-11-26 10:00:00,14.33,14.34,14.06,14.07,130000.0,12.3754,12.384,12.1422,12.1508,130000.0
2007-11-26 10:30:00,14.06,14.08,13.93,13.98,187500.0,12.1422,12.1595,12.0299,12.0731,187500.0
2007-11-26 11:00:00,13.99,14.04,13.86,13.86,147400.0,12.0817,12.1249,11.9695,11.9695,147400.0
2007-11-26 11:30:00,13.87,14.02,13.85,13.99,118700.0,11.9781,12.1076,11.9608,12.0817,118700.0
2007-11-26 12:00:00,13.99,14.02,13.96,13.98,66800.0,12.0817,12.1076,12.0558,12.0731,66800.0
2007-11-26 12:30:00,13.98,14.14,13.98,14.04,131700.0,12.0731,12.2113,12.0731,12.1249,131700.0
2007-11-26 13:00:00,14.04,14.08,14.04,14.06,164000.0,12.1249,12.1595,12.1249,12.1422,164000.0
2007-11-26 13:30:00,14.05,14.06,14.01,14.04,185500.0,12.1335,12.1422,12.099,12.1249,185500.0
2007-11-26 14:00:00,14.04,14.08,13.99,14.03,99900.0,12.1249,12.1595,12.0817,12.1163,99900.0
2007-11-26 14:30:00,14.02,14.03,13.85,13.85,87300.0,12.1076,12.1163,11.9608,11.9608,87300.0
2007-11-26 15:00:00,13.85,13.89,13.8,13.84,201600.0,11.9608,11.9954,11.9176,11.9522,201600.0
2007-11-26 15:30:00,13.85,13.91,13.77,13.81,385600.0,11.9608,12.0126,11.8917,11.9263,385600.0
2007-11-27 09:30:00,13.91,14.13,13.87,13.88,113700.0,12.0126,12.2026,11.9781,11.9867,113700.0
2007-11-27 10:00:00,13.88,13.89,13.61,13.62,136500.0,11.9867,11.9954,11.7536,11.7622,136500.0
2007-11-27 10:30:00,13.62,13.66,13.57,13.57,156700.0,11.7622,11.7967,11.719,11.719,156700.0
2007-11-27 11:00:00,13.58,13.58,13.51,13.57,151600.0,11.7277,11.7277,11.6672,11.719,151600.0
2007-11-27 11:30:00,13.56,13.59,13.46,13.47,161700.0,11.7104,11.7363,11.624,11.6327,161700.0
2007-11-27 12:00:00,13.48,13.53,13.4,13.4,86300.0,11.6413,11.6845,11.5722,11.5722,86300.0
2007-11-27 12:30:00,13.4,13.54,13.4,13.5,87200.0,11.5722,11.6931,11.5722,11.6586,87200.0
2007-11-27 13:00:00,13.51,13.58,13.5,13.58,116000.0,11.6672,11.7277,11.6586,11.7277,116000.0
2007-11-27 13:30:00,13.58,13.61,13.56,13.58,166300.0,11.7277,11.7536,11.7104,11.7277,166300.0
2007-11-27 14:00:00,13.57,13.59,13.55,13.55,225700.0,11.719,11.7363,11.7017,11.7017,225700.0
2007-11-27 14:30:00,13.55,13.55,13.42,13.44,200500.0,11.7017,11.7017,11.5895,11.6068,200500.0
2007-11-27 15:00:00,13.44,13.48,13.31,13.47,265300.0,11.6068,11.6413,11.4945,11.6327,265300.0
2007-11-27 15:30:00,13.48,13.58,13.46,13.57,311500.0,11.6413,11.7277,11.624,11.719,311500.0
2007-11-28 09:30:00,13.62,14.19,13.54,14.08,201400.0,11.7622,12.2545,11.6931,12.1595,201400.0
2007-11-28 10:00:00,14.08,14.14,13.89,13.98,205500.0,12.1595,12.2113,11.9954,12.0731,205500.0
2007-11-28 10:30:00,14.0,14.28,13.94,14.26,121500.0,12.0904,12.3322,12.0386,12.3149,121500.0
2007-11-28 11:00:00,14.26,14.46,14.18,14.44,168700.0,12.3149,12.4876,12.2458,12.4704,168700.0
2007-11-28 11:30:00,14.44,14.44,14.15,14.22,108200.0,12.4704,12.4704,12.2199,12.2804,108200.0
2007-11-28 12:00:00,14.21,14.32,14.21,14.25,63700.0,12.2717,12.3667,12.2717,12.3063,63700.0
2007-11-28 12:30:00,14.25,14.26,14.17,14.21,51200.0,12.3063,12.3149,12.2372,12.2717,51200.0
2007-11-28 13:00:00,14.21,14.24,14.16,14.19,52500.0,12.2717,12.2976,12.2285,12.2545,52500.0
2007-11-28 13:30:00,14.2,14.24,14.15,14.19,73200.0,12.2631,12.2976,12.2199,12.2545,73200.0
2007-11-28 14:00:00,14.19,14.24,14.16,14.19,55600.0,12.2545,12.2976,12.2285,12.2545,55600.0
2007-11-28 14:30:00,14.2,14.23,14.12,14.15,68600.0,12.2631,12.289,12.194,12.2199,68600.0
2007-11-28 15:00:00,14.15,14.39,14.12,14.37,104900.0,12.2199,12.4272,12.194,12.4099,104900.0
2007-11-28 15:30:00,14.37,14.42,14.17,14.28,220800.0,12.4099,12.4531,12.2372,12.3322,220800.0
2007-11-29 09:30:00,14.19,14.32,14.13,14.18,82400.0,12.2545,12.3667,12.2026,12.2458,82400.0
2007-11-29 10:00:00,14.18,14.2,14.01,14.05,65400.0,12.2458,12.2631,12.099,12.1335,65400.0
2007-11-29 10:30:00,14.04,14.1,14.04,14.05,45700.0,12.1249,12.1767,12.1249,12.1335,45700.0
2007-11-29 11:00:00,14.05,14.29,14.05,14.29,63600.0,12.1335,12.3408,12.1335,12.3408,63600.0
2007-11-29 11:30:00,14.32,14.43,14.32,14.4,62100.0,12.3667,12.4617,12.3667,12.4358,62100.0
2007-11-29 12:00:00,14.4,14.44,14.28,14.31,103100.0,12.4358,12.4704,12.3322,12.3581,103100.0
2007-11-29 12:30:00,14.29,14.33,14.27,14.31,95100.0,12.3408,12.3754,12.3235,12.3581,95100.0
2007-11-29 13:00:00,14.31,14.33,14.27,14.3,55900.0,12.3581,12.3754,12.3235,12.3494,55900.0
2007-11-29 13:30:00,14.31,14.4,14.3,14.39,45700.0,12.3581,12.4358,12.3494,12.4272,45700.0
2007-11-29 14:00:00,14.39,14.43,14.38,14.42,85900.0,12.4272,12.4617,12.4185,12.4531,85900.0
2007-11-29 14:30:00,14.42,14.47,14.39,14.47,117100.0,12.4531,12.4963,12.4272,12.4963,117100.0
2007-11-29 15:00:00,14.47,14.77,14.46,14.77,301300.0,12.4963,12.7553,12.4876,12.7553,301300.0
2007-11-29 15:30:00,14.77,14.97,14.73,14.93,408400.0,12.7553,12.9281,12.7208,12.8935,408400.0
2007-11-30 09:30:00,15.09,15.23,15.0,15.1,108600.0,13.0317,13.1526,12.954,13.0403,108600.0
2007-11-30 10:00:00,15.1,15.11,15.0,15.02,103300.0,13.0403,13.049,12.954,12.9712,103300.0
2007-11-30 10:30:00,15.01,15.1,15.01,15.08,96600.0,12.9626,13.0403,12.9626,13.0231,96600.0
2007-11-30 11:00:00,15.09,15.09,15.0,15.09,76500.0,13.0317,13.0317,12.954,13.0317,76500.0
2007-11-30 11:30:00,15.09,15.1,15.05,15.08,60000.0,13.0317,13.0403,12.9971,13.0231,60000.0
2007-11-30 12:00:00,15.07,15.08,15.04,15.07,84700.0,13.0144,13.0231,12.9885,13.0144,84700.0
2007-11-30 12:30:00,15.08,15.17,15.06,15.14,51600.0,13.0231,13.1008,13.0058,13.0749,51600.0
2007-11-30 13:00:00,15.15,15.2,15.13,15.2,59300.0,13.0835,13.1267,13.0662,13.1267,59300.0
2007-11-30 13:30:00,15.2,15.25,15.17,15.24,63000.0,13.1267,13.1699,13.1008,13.1612,63000.0
2007-11-30 14:00:00,15.24,15.25,15.14,15.15,107300.0,13.1612,13.1699,13.0749,13.0835,107300.0
2007-11-30 14:30:00,15.17,15.18,15.14,15.15,98400.0,13.1008,13.1094,13.0749,13.0835,98400.0
2007-11-30 15:00:00,15.16,15.3,15.12,15.28,211700.0,13.0921,13.213,13.0576,13.1958,211700.0
2007-11-30 15:30:00,15.28,15.38,15.26,15.35,301900.0,13.1958,13.2821,13.1785,13.2562,301900.0
2007-12-03 09:30:00,15.35,15.35,14.96,14.96,81700.0,13.2562,13.2562,12.9194,12.9194,81700.0
2007-12-03 10:00:00,14.97,15.06,14.93,14.98,94400.0,12.9281,13.0058,12.8935,12.9367,94400.0
2007-12-03 10:30:00,14.98,15.16,14.98,15.14,41300.0,12.9367,13.0921,12.9367,13.0749,41300.0
2007-12-03 11:00:00,15.14,15.15,14.97,15.0,32300.0,13.0749,13.0835,12.9281,12.954,32300.0
2007-12-03 11:30:00,15.0,15.08,14.99,15.08,34900.0,12.954,13.0231,12.9453,13.0231,34900.0
2007-12-03 12:00:00,15.07,15.17,15.07,15.16,36300.0,13.0144,13.1008,13.0144,13.0921,36300.0
2007-12-03 12:30:00,15.15,15.16,15.09,15.11,48100.0,13.0835,13.0921,13.0317,13.049,48100.0
2007-12-03 13:00:00,15.11,15.11,15.07,15.1,43200.0,13.049,13.049,13.0144,13.0403,43200.0
2007-12-03 13:30:00,15.1,15.11,15.03,15.03,49300.0,13.0403,13.049,12.9799,12.9799,49300.0
2007-12-03 14:00:00,15.04,15.06,15.01,15.02,33900.0,12.9885,13.0058,12.9626,12.9712,33900.0
2007-12-03 14:30:00,15.02,15.04,14.99,15.03,31700.0,12.9712,12.9885,12.9453,12.9799,31700.0
2007-12-03 15:00:00,15.03,15.09,14.95,15.04,86800.0,12.9799,13.0317,12.9108,12.9885,86800.0
2007-12-03 15:30:00,15.04,15.04,14.95,14.96,103000.0,12.9885,12.9885,12.9108,12.9194,103000.0
2007-12-04 09:30:00,14.85,14.85,14.42,14.6,135700.0,12.8244,12.8244,12.4531,12.6085,135700.0
2007-12-04 10:00:00,14.61,14.68,14.49,14.6,85500.0,12.6172,12.6776,12.5135,12.6085,85500.0
2007-12-04 10:30:00,14.59,14.61,14.49,14.55,71100.0,12.5999,12.6172,12.5135,12.5653,71100.0
2007-12-04 11:00:00,14.55,14.61,14.53,14.57,55700.0,12.5653,12.6172,12.5481,12.5826,55700.0
2007-12-04 11:30:00,14.56,14.57,14.53,14.55,28700.0,12.574,12.5826,12.5481,12.5653,28700.0
2007-12-04 12:00:00,14.55,14.61,14.55,14.6,25200.0,12.5653,12.6172,12.5653,12.6085,25200.0
2007-12-04 12:30:00,14.61,14.69,14.6,14.64,32100.0,12.6172,12.6863,12.6085,12.6431,32100.0
2007-12-04 13:00:00,14.64,14.73,14.64,14.71,43000.0,12.6431,12.7208,12.6431,12.7035,43000.0
2007-12-04 13:30:00,14.71,14.81,14.71,14.8,67800.0,12.7035,12.7899,12.7035,12.7812,67800.0
2007-12-04 14:00:00,14.8,14.81,14.69,14.69,75000.0,12.7812,12.7899,12.6863,12.6863,75000.0
2007-12-04 14:30:00,14.7,14.7,14.6,14.65,53000.0,12.6949,12.6949,12.6085,12.6517,53000.0
2007-12-04 15:00:00,14.64,14.66,14.54,14.54,96400.0,12.6431,12.6603,12.5567,12.5567,96400.0
2007-12-04 15:30:00,14.54,14.65,14.51,14.56,176800.0,12.5567,12.6517,12.5308,12.574,176800.0
2007-12-05 09:30:00,14.76,14.78,14.61,14.7,57600.0,12.7467,12.764,12.6172,12.6949,57600.0
2007-12-05 10:00:00,14.69,14.7,14.59,14.64,52000.0,12.6863,12.6949,12.5999,12.6431,52000.0
2007-12-05 10:30:00,14.63,14.67,14.6,14.67,27800.0,12.6344,12.669,12.6085,12.669,27800.0
2007-12-05 11:00:00,14.68,14.8,14.67,14.79,65900.0,12.6776,12.7812,12.669,12.7726,65900.0
2007-12-05 11:30:00,14.8,14.93,14.79,14.81,132200.0,12.7812,12.8935,12.7726,12.7899,132200.0
2007-12-05 12:00:00,14.8,14.81,14.78,14.8,116700.0,12.7812,12.7899,12.764,12.7812,116700.0
2007-12-05 12:30:00,14.81,14.83,14.79,14.81,68300.0,12.7899,12.8072,12.7726,12.7899,68300.0
2007-12-05 13:00:00,14.8,14.82,14.75,14.8,136300.0,12.7812,12.7985,12.7381,12.7812,136300.0
2007-12-05 13:30:00,14.8,14.83,14.78,14.82,159400.0,12.7812,12.8072,12.764,12.7985,159400.0
2007-12-05 14:00:00,14.81,14.93,14.81,14.84,75900.0,12.7899,12.8935,12.7899,12.8158,75900.0
2007-12-05 14:30:00,14.84,14.9,14.79,14.8,81800.0,12.8158,12.8676,12.7726,12.7812,81800.0
2007-12-05 15:00:00,14.8,14.86,14.79,14.84,134800.0,12.7812,12.8331,12.7726,12.8158,134800.0
2007-12-05 15:30:00,14.83,15.02,14.83,15.01,195000.0,12.8072,12.9712,12.8072,12.9626,195000.0
2007-12-06 09:30:00,14.87,15.26,14.87,15.24,97900.0,12.8417,13.1785,12.8417,13.1612,97900.0
2007-12-06 10:00:00,15.24,15.25,15.11,15.11,196500.0,13.1612,13.1699,13.049,13.049,196500.0
2007-12-06 10:30:00,15.11,15.23,15.07,15.2,102700.0,13.049,13.1526,13.0144,13.1267,102700.0
2007-12-06 11:00:00,15.19,15.25,15.18,15.25,53700.0,13.118,13.1699,13.1094,13.1699,53700.0
2007-12-06 11:30:00,15.25,15.29,15.2,15.22,86000.0,13.1699,13.2044,13.1267,13.144,86000.0
2007-12-06 12:00:00,15.22,15.3,15.21,15.25,44600.0,13.144,13.213,13.1353,13.1699,44600.0
2007-12-06 12:30:00,15.25,15.3,15.25,15.28,41200.0,13.1699,13.213,13.1699,13.1958,41200.0
2007-12-06 13:00:00,15.28,15.3,15.26,15.28,46300.0,13.1958,13.213,13.1785,13.1958,46300.0
2007-12-06 13:30:00,15.28,15.29,15.23,15.26,83200.0,13.1958,13.2044,13.1526,13.1785,83200.0
2007-12-06 14:00:00,15.26,15.37,15.25,15.35,64400.0,13.1785,13.2735,13.1699,13.2562,64400.0
2007-12-06 14:30:00,15.35,15.5,15.34,15.5,133400.0,13.2562,13.3858,13.2476,13.3858,133400.0
2007-12-06 15:00:00,15.5,15.64,15.49,15.64,188500.0,13.3858,13.5067,13.3771,13.5067,188500.0
2007-12-06 15:30:00,15.63,15.64,15.49,15.6,213200.0,13.498,13.5067,13.3771,13.4721,213200.0
2007-12-07 09:30:00,15.71,15.95,15.65,15.88,147200.0,13.5671,13.7744,13.5153,13.7139,147200.0
2007-12-07 10:00:00,15.88,16.05,15.87,15.97,140700.0,13.7139,13.8607,13.7053,13.7917,140700.0
2007-12-07 10:30:00,15.97,16.01,15.92,16.01,94500.0,13.7917,13.8262,13.7485,13.8262,94500.0
2007-12-07 11:00:00,16.0,16.03,15.98,15.99,60000.0,13.8176,13.8435,13.8003,13.8089,60000.0
2007-12-07 11:30:00,15.99,16.11,15.98,16.1,85100.0,13.8089,13.9126,13.8003,13.9039,85100.0
2007-12-07 12:00:00,16.1,16.11,16.04,16.07,66400.0,13.9039,13.9126,13.8521,13.878,66400.0
2007-12-07 12:30:00,16.07,16.21,16.07,16.17,55000.0,13.878,13.9989,13.878,13.9644,55000.0
2007-12-07 13:00:00,16.18,16.19,15.95,15.97,77400.0,13.973,13.9816,13.7744,13.7917,77400.0
2007-12-07 13:30:00,15.96,15.98,15.82,15.85,88700.0,13.783,13.8003,13.6621,13.688,88700.0
2007-12-07 14:00:00,15.86,16.01,15.86,15.97,62700.0,13.6967,13.8262,13.6967,13.7917,62700.0
2007-12-07 14:30:00,15.97,16.05,15.91,15.93,64600.0,13.7917,13.8607,13.7398,13.7571,64600.0
2007-12-07 15:00:00,15.92,15.94,15.85,15.9,201000.0,13.7485,13.7657,13.688,13.7312,201000.0
2007-12-07 15:30:00,15.89,15.95,15.85,15.94,206400.0,13.7226,13.7744,13.688,13.7657,206400.0
2007-12-10 09:30:00,15.98,16.1,15.78,16.06,68700.0,13.8003,13.9039,13.6276,13.8694,68700.0
2007-12-10 10:00:00,16.07,16.18,16.06,16.17,52200.0,13.878,13.973,13.8694,13.9644,52200.0
2007-12-10 10:30:00,16.17,16.25,16.16,16.23,54300.0,13.9644,14.0335,13.9557,14.0162,54300.0
2007-12-10 11:00:00,16.23,16.3,16.21,16.22,47700.0,14.0162,14.0766,13.9989,14.0076,47700.0
2007-12-10 11:30:00,16.21,16.22,16.1,16.13,28300.0,13.9989,14.0076,13.9039,13.9298,28300.0
2007-12-10 12:00:00,16.11,16.12,16.06,16.1,23100.0,13.9126,13.9212,13.8694,13.9039,23100.0
2007-12-10 12:30:00,16.09,16.19,16.09,16.18,22900.0,13.8953,13.9816,13.8953,13.973,22900.0
2007-12-10 13:00:00,16.18,16.23,16.14,16.2,31600.0,13.973,14.0162,13.9385,13.9903,31600.0
2007-12-10 13:30:00,16.2,16.21,16.14,16.14,27300.0,13.9903,13.9989,13.9385,13.9385,27300.0
2007-12-10 14:00:00,16.14,16.15,16.04,16.05,41700.0,13.9385,13.9471,13.8521,13.8607,41700.0
2007-12-10 14:30:00,16.05,16.2,16.05,16.17,59400.0,13.8607,13.9903,13.8607,13.9644,59400.0
2007-12-10 15:00:00,16.17,16.26,16.17,16.25,86500.0,13.9644,14.0421,13.9644,14.0335,86500.0
2007-12-10 15:30:00,16.25,16.41,16.24,16.4,155600.0,14.0335,14.1716,14.0248,14.163,155600.0
2007-12-11 09:30:00,16.41,16.41,16.21,16.25,56700.0,14.1716,14.1716,13.9989,14.0335,56700.0
2007-12-11 10:00:00,16.25,16.32,16.25,16.31,56500.0,14.0335,14.0939,14.0335,14.0853,56500.0
2007-12-11 10:30:00,16.3,16.32,16.16,16.16,57600.0,14.0766,14.0939,13.9557,13.9557,57600.0
2007-12-11 11:00:00,16.16,16.22,16.11,16.21,97100.0,13.9557,14.0076,13.9126,13.9989,97100.0
2007-12-11 11:30:00,16.18,16.22,16.17,16.2,48100.0,13.973,14.0076,13.9644,13.9903,48100.0
2007-12-11 12:00:00,16.19,16.2,16.05,16.06,37700.0,13.9816,13.9903,13.8607,13.8694,37700.0
2007-12-11 12:30:00,16.07,16.13,16.06,16.12,32300.0,13.878,13.9298,13.8694,13.9212,32300.0
2007-12-11 13:00:00,16.12,16.19,16.08,16.18,68100.0,13.9212,13.9816,13.8867,13.973,68100.0
2007-12-11 13:30:00,16.18,16.2,16.14,16.16,39400.0,13.973,13.9903,13.9385,13.9557,39400.0
2007-12-11 14:00:00,16.16,16.18,15.68,15.72,85500.0,13.9557,13.973,13.5412,13.5758,85500.0
2007-12-11 14:30:00,15.74,15.74,15.53,15.62,152600.0,13.593,13.593,13.4117,13.4894,152600.0
2007-12-11 15:00:00,15.63,15.64,15.54,15.57,257000.0,13.498,13.5067,13.4203,13.4462,257000.0
2007-12-11 15:30:00,15.57,15.62,15.5,15.53,343900.0,13.4462,13.4894,13.3858,13.4117,343900.0
2007-12-12 09:30:00,15.93,15.93,15.43,15.43,118000.0,13.7571,13.7571,13.3253,13.3253,118000.0
2007-12-12 10:00:00,15.43,15.43,15.29,15.35,87000.0,13.3253,13.3253,13.2044,13.2562,87000.0
2007-12-12 10:30:00,15.34,15.34,15.13,15.15,85800.0,13.2476,13.2476,13.0662,13.0835,85800.0
2007-12-12 11:00:00,15.15,15.31,15.15,15.18,72700.0,13.0835,13.2217,13.0835,13.1094,72700.0
2007-12-12 11:30:00,15.18,15.18,15.06,15.07,70600.0,13.1094,13.1094,13.0058,13.0144,70600.0
2007-12-12 12:00:00,15.08,15.09,14.9,14.92,212100.0,13.0231,13.0317,12.8676,12.8849,212100.0
2007-12-12 12:30:00,14.92,14.92,14.71,14.79,155300.0,12.8849,12.8849,12.7035,12.7726,155300.0
2007-12-12 13:00:00,14.79,14.79,14.66,14.69,121300.0,12.7726,12.7726,12.6603,12.6863,121300.0
2007-12-12 13:30:00,14.71,14.9,14.66,14.88,191800.0,12.7035,12.8676,12.6603,12.8503,191800.0
2007-12-12 14:00:00,14.88,15.13,14.85,14.99,202400.0,12.8503,13.0662,12.8244,12.9453,202400.0
2007-12-12 14:30:00,14.99,15.0,14.92,14.93,67200.0,12.9453,12.954,12.8849,12.8935,67200.0
2007-12-12 15:00:00,14.93,14.99,14.82,14.84,201300.0,12.8935,12.9453,12.7985,12.8158,201300.0
2007-12-12 15:30:00,14.84,15.01,14.83,15.01,261000.0,12.8158,12.9626,12.8072,12.9626,261000.0
2007-12-13 09:30:00,14.9,14.96,14.63,14.68,66200.0,12.8676,12.9194,12.6344,12.6776,66200.0
2007-12-13 10:00:00,14.68,14.75,14.65,14.65,81400.0,12.6776,12.7381,12.6517,12.6517,81400.0
2007-12-13 10:30:00,14.65,14.73,14.59,14.6,114000.0,12.6517,12.7208,12.5999,12.6085,114000.0
2007-12-13 11:00:00,14.61,14.7,14.59,14.67,66600.0,12.6172,12.6949,12.5999,12.669,66600.0
2007-12-13 11:30:00,14.66,14.77,14.63,14.76,89300.0,12.6603,12.7553,12.6344,12.7467,89300.0
2007-12-13 12:00:00,14.76,14.8,14.52,14.53,167800.0,12.7467,12.7812,12.5394,12.5481,167800.0
2007-12-13 12:30:00,14.53,14.58,14.5,14.57,94300.0,12.5481,12.5913,12.5222,12.5826,94300.0
2007-12-13 13:00:00,14.57,14.7,14.57,14.69,116400.0,12.5826,12.6949,12.5826,12.6863,116400.0
2007-12-13 13:30:00,14.7,14.74,14.66,14.73,92000.0,12.6949,12.7294,12.6603,12.7208,92000.0
2007-12-13 14:00:00,14.73,14.79,14.68,14.79,132600.0,12.7208,12.7726,12.6776,12.7726,132600.0
2007-12-13 14:30:00,14.79,14.81,14.75,14.75,81500.0,12.7726,12.7899,12.7381,12.7381,81500.0
2007-12-13 15:00:00,14.75,14.76,14.65,14.73,127400.0,12.7381,12.7467,12.6517,12.7208,127400.0
2007-12-13 15:30:00,14.73,14.86,14.72,14.82,201400.0,12.7208,12.8331,12.7122,12.7985,201400.0
2007-12-14 09:30:00,14.66,14.75,14.41,14.48,71500.0,12.6603,12.7381,12.4444,12.5049,71500.0
2007-12-14 10:00:00,14.5,14.58,14.5,14.5,38300.0,12.5222,12.5913,12.5222,12.5222,38300.0
2007-12-14 10:30:00,14.5,14.55,14.5,14.54,59400.0,12.5222,12.5653,12.5222,12.5567,59400.0
2007-12-14 11:00:00,14.55,14.59,14.51,14.51,37000.0,12.5653,12.5999,12.5308,12.5308,37000.0
2007-12-14 11:30:00,14.5,14.51,14.42,14.43,91900.0,12.5222,12.5308,12.4531,12.4617,91900.0
2007-12-14 12:00:00,14.43,14.47,14.38,14.41,126500.0,12.4617,12.4963,12.4185,12.4444,126500.0
2007-12-14 12:30:00,14.4,14.41,14.36,14.36,68200.0,12.4358,12.4444,12.4013,12.4013,68200.0
2007-12-14 13:00:00,14.37,14.38,14.33,14.34,81800.0,12.4099,12.4185,12.3754,12.384,81800.0
2007-12-14 13:30:00,14.34,14.36,14.32,14.33,55400.0,12.384,12.4013,12.3667,12.3754,55400.0
2007-12-14 14:00:00,14.32,14.32,14.25,14.26,74100.0,12.3667,12.3667,12.3063,12.3149,74100.0
2007-12-14 14:30:00,14.25,14.31,14.19,14.2,105000.0,12.3063,12.3581,12.2545,12.2631,105000.0
2007-12-14 15:00:00,14.2,14.2,14.1,14.1,147500.0,12.2631,12.2631,12.1767,12.1767,147500.0
2007-12-14 15:30:00,14.11,14.22,14.0,14.16,280200.0,12.1854,12.2804,12.0904,12.2285,280200.0
2007-12-17 09:30:00,14.09,14.09,13.87,13.9,84800.0,12.1681,12.1681,11.9781,12.004,84800.0
2007-12-17 10:00:00,13.89,14.02,13.89,13.91,93100.0,11.9954,12.1076,11.9954,12.0126,93100.0
2007-12-17 10:30:00,13.9,14.0,13.89,13.92,55300.0,12.004,12.0904,11.9954,12.0213,55300.0
2007-12-17 11:00:00,13.92,13.92,13.86,13.86,69800.0,12.0213,12.0213,11.9695,11.9695,69800.0
2007-12-17 11:30:00,13.87,13.88,13.72,13.76,97100.0,11.9781,11.9867,11.8486,11.8831,97100.0
2007-12-17 12:00:00,13.75,13.8,13.74,13.76,57400.0,11.8745,11.9176,11.8658,11.8831,57400.0
2007-12-17 12:30:00,13.75,13.83,13.75,13.79,64400.0,11.8745,11.9436,11.8745,11.909,64400.0
2007-12-17 13:00:00,13.79,13.8,13.67,13.68,67500.0,11.909,11.9176,11.8054,11.814,67500.0
2007-12-17 13:30:00,13.68,13.69,13.65,13.66,45600.0,11.814,11.8227,11.7881,11.7967,45600.0
2007-12-17 14:00:00,13.66,13.7,13.65,13.68,60800.0,11.7967,11.8313,11.7881,11.814,60800.0
2007-12-17 14:30:00,13.69,13.7,13.57,13.57,73900.0,11.8227,11.8313,11.719,11.719,73900.0
2007-12-17 15:00:00,13.57,13.67,13.52,13.57,123400.0,11.719,11.8054,11.6758,11.719,123400.0
2007-12-17 15:30:00,13.56,13.57,13.51,13.52,213100.0,11.7104,11.719,11.6672,11.6758,213100.0
2007-12-18 09:30:00,13.66,13.81,13.5,13.72,66000.0,11.7967,11.9263,11.6586,11.8486,66000.0
2007-12-18 10:00:00,13.74,13.87,13.74,13.82,68800.0,11.8658,11.9781,11.8658,11.9349,68800.0
2007-12-18 10:30:00,13.82,13.94,13.81,13.94,59200.0,11.9349,12.0386,11.9263,12.0386,59200.0
2007-12-18 11:00:00,13.93,14.0,13.91,13.94,83700.0,12.0299,12.0904,12.0126,12.0386,83700.0
2007-12-18 11:30:00,13.93,13.94,13.72,13.72,85000.0,12.0299,12.0386,11.8486,11.8486,85000.0
2007-12-18 12:00:00,13.72,13.72,13.65,13.67,82800.0,11.8486,11.8486,11.7881,11.8054,82800.0
2007-12-18 12:30:00,13.67,13.68,13.59,13.6,63800.0,11.8054,11.814,11.7363,11.7449,63800.0
2007-12-18 13:00:00,13.6,13.69,13.55,13.69,50900.0,11.7449,11.8227,11.7017,11.8227,50900.0
2007-12-18 13:30:00,13.69,13.76,13.67,13.76,68900.0,11.8227,11.8831,11.8054,11.8831,68900.0
2007-12-18 14:00:00,13.76,13.83,13.73,13.83,58300.0,11.8831,11.9436,11.8572,11.9436,58300.0
2007-12-18 14:30:00,13.82,13.92,13.82,13.83,143600.0,11.9349,12.0213,11.9349,11.9436,143600.0
2007-12-18 15:00:00,13.83,13.88,13.79,13.87,100600.0,11.9436,11.9867,11.909,11.9781,100600.0
2007-12-18 15:30:00,13.87,13.93,13.85,13.9,236500.0,11.9781,12.0299,11.9608,12.004,236500.0
2007-12-19 09:30:00,13.84,13.92,13.68,13.91,80600.0,11.9522,12.0213,11.814,12.0126,80600.0
2007-12-19 10:00:00,13.91,13.96,13.9,13.93,63000.0,12.0126,12.0558,12.004,12.0299,63000.0
2007-12-19 10:30:00,13.95,13.96,13.86,13.89,62700.0,12.0472,12.0558,11.9695,11.9954,62700.0
2007-12-19 11:00:00,13.91,13.95,13.75,13.77,48800.0,12.0126,12.0472,11.8745,11.8917,48800.0
2007-12-19 11:30:00,13.76,13.83,13.72,13.73,44600.0,11.8831,11.9436,11.8486,11.8572,44600.0
2007-12-19 12:00:00,13.73,13.8,13.72,13.79,54200.0,11.8572,11.9176,11.8486,11.909,54200.0
2007-12-19 12:30:00,13.78,13.83,13.75,13.82,37000.0,11.9004,11.9436,11.8745,11.9349,37000.0
2007-12-19 13:00:00,13.81,13.85,13.76,13.79,53200.0,11.9263,11.9608,11.8831,11.909,53200.0
2007-12-19 13:30:00,13.81,13.81,13.71,13.78,57600.0,11.9263,11.9263,11.8399,11.9004,57600.0
2007-12-19 14:00:00,13.77,13.91,13.73,13.84,131000.0,11.8917,12.0126,11.8572,11.9522,131000.0
2007-12-19 14:30:00,13.84,13.9,13.83,13.86,74500.0,11.9522,12.004,11.9436,11.9695,74500.0
2007-12-19 15:00:00,13.86,13.98,13.86,13.93,134100.0,11.9695,12.0731,11.9695,12.0299,134100.0
2007-12-19 15:30:00,13.93,13.97,13.87,13.91,176600.0,12.0299,12.0645,11.9781,12.0126,176600.0
2007-12-20 09:30:00,13.98,14.08,13.89,13.99,71200.0,12.0731,12.1595,11.9954,12.0817,71200.0
2007-12-20 10:00:00,13.98,14.04,13.92,13.93,61100.0,12.0731,12.1249,12.0213,12.0299,61100.0
2007-12-20 10:30:00,13.94,14.03,13.87,14.01,78000.0,12.0386,12.1163,11.9781,12.099,78000.0
2007-12-20 11:00:00,14.0,14.05,13.97,13.98,54100.0,12.0904,12.1335,12.0645,12.0731,54100.0
2007-12-20 11:30:00,13.98,13.99,13.92,13.93,37100.0,12.0731,12.0817,12.0213,12.0299,37100.0
2007-12-20 12:00:00,13.92,14.0,13.86,13.98,71500.0,12.0213,12.0904,11.9695,12.0731,71500.0
2007-12-20 12:30:00,13.99,14.02,13.96,14.0,97000.0,12.0817,12.1076,12.0558,12.0904,97000.0
2007-12-20 13:00:00,14.01,14.08,14.0,14.05,80100.0,12.099,12.1595,12.0904,12.1335,80100.0
2007-12-20 13:30:00,14.06,14.09,14.0,14.07,128700.0,12.1422,12.1681,12.0904,12.1508,128700.0
2007-12-20 14:00:00,14.08,14.08,14.03,14.06,53600.0,12.1595,12.1595,12.1163,12.1422,53600.0
2007-12-20 14:30:00,14.07,14.14,14.05,14.09,68100.0,12.1508,12.2113,12.1335,12.1681,68100.0
2007-12-20 15:00:00,14.1,14.17,14.05,14.06,129800.0,12.1767,12.2372,12.1335,12.1422,129800.0
2007-12-20 15:30:00,14.07,14.19,14.07,14.19,141700.0,12.1508,12.2545,12.1508,12.2545,141700.0
2007-12-21 09:30:00,14.61,14.68,14.2,14.55,353100.0,12.6172,12.6776,12.2631,12.5653,353100.0
2007-12-21 10:00:00,14.57,14.86,14.56,14.86,111900.0,12.5826,12.8331,12.574,12.8331,111900.0
2007-12-21 10:30:00,14.86,14.88,14.82,14.87,82500.0,12.8331,12.8503,12.7985,12.8417,82500.0
2007-12-21 11:00:00,14.88,14.89,14.74,14.74,90100.0,12.8503,12.859,12.7294,12.7294,90100.0
2007-12-21 11:30:00,14.75,14.76,14.58,14.59,88600.0,12.7381,12.7467,12.5913,12.5999,88600.0
2007-12-21 12:00:00,14.6,14.65,14.51,14.54,44700.0,12.6085,12.6517,12.5308,12.5567,44700.0
2007-12-21 12:30:00,14.55,14.57,14.51,14.51,45800.0,12.5653,12.5826,12.5308,12.5308,45800.0
2007-12-21 13:00:00,14.51,14.51,14.42,14.42,56100.0,12.5308,12.5308,12.4531,12.4531,56100.0
2007-12-21 13:30:00,14.43,14.44,14.37,14.39,61300.0,12.4617,12.4704,12.4099,12.4272,61300.0
2007-12-21 14:00:00,14.39,14.55,14.38,14.42,228800.0,12.4272,12.5653,12.4185,12.4531,228800.0
2007-12-21 14:30:00,14.43,14.45,14.39,14.39,82800.0,12.4617,12.479,12.4272,12.4272,82800.0
2007-12-21 15:00:00,14.4,14.48,14.37,14.4,264900.0,12.4358,12.5049,12.4099,12.4358,264900.0
2007-12-21 15:30:00,14.4,14.48,14.31,14.45,403600.0,12.4358,12.5049,12.3581,12.479,403600.0
2007-12-24 09:30:00,14.31,14.7,14.31,14.68,76200.0,12.3581,12.6949,12.3581,12.6776,76200.0
2007-12-24 10:00:00,14.69,14.7,14.63,14.65,61600.0,12.6863,12.6949,12.6344,12.6517,61600.0
2007-12-24 10:30:00,14.64,14.7,14.64,14.69,45500.0,12.6431,12.6949,12.6431,12.6863,45500.0
2007-12-24 11:00:00,14.69,14.82,14.68,14.8,64700.0,12.6863,12.7985,12.6776,12.7812,64700.0
2007-12-24 11:30:00,14.81,14.83,14.73,14.81,86900.0,12.7899,12.8072,12.7208,12.7899,86900.0
2007-12-24 12:00:00,14.81,14.92,14.8,14.92,42100.0,12.7899,12.8849,12.7812,12.8849,42100.0
2007-12-24 12:30:00,14.91,15.05,14.91,15.04,97900.0,12.8762,12.9971,12.8762,12.9885,97900.0
2007-12-24 13:00:00,15.02,15.04,15.02,15.04,5000.0,12.9712,12.9885,12.9712,12.9885,5000.0
2007-12-24 13:30:00,15.04,15.04,15.04,15.04,0.0,12.9885,12.9885,12.9885,12.9885,0.0
2007-12-24 14:00:00,15.04,15.04,15.04,15.04,0.0,12.9885,12.9885,12.9885,12.9885,0.0
2007-12-24 14:30:00,15.04,15.04,15.04,15.04,0.0,12.9885,12.9885,12.9885,12.9885,0.0
2007-12-24 15:00:00,15.04,15.04,15.04,15.04,0.0,12.9885,12.9885,12.9885,12.9885,0.0
2007-12-24 15:30:00,15.04,15.04,15.04,15.04,0.0,12.9885,12.9885,12.9885,12.9885,0.0
2007-12-26 09:30:00,14.8,15.04,14.64,14.66,64500.0,12.7812,12.9885,12.6431,12.6603,64500.0
2007-12-26 10:00:00,14.65,14.68,14.52,14.52,56900.0,12.6517,12.6776,12.5394,12.5394,56900.0
2007-12-26 10:30:00,14.53,14.56,14.49,14.51,39800.0,12.5481,12.574,12.5135,12.5308,39800.0
2007-12-26 11:00:00,14.51,14.51,14.48,14.49,60900.0,12.5308,12.5308,12.5049,12.5135,60900.0
2007-12-26 11:30:00,14.48,14.5,14.47,14.47,42800.0,12.5049,12.5222,12.4963,12.4963,42800.0
2007-12-26 12:00:00,14.47,14.53,14.47,14.51,49300.0,12.4963,12.5481,12.4963,12.5308,49300.0
2007-12-26 12:30:00,14.51,14.52,14.5,14.51,52700.0,12.5308,12.5394,12.5222,12.5308,52700.0
2007-12-26 13:00:00,14.5,14.53,14.5,14.52,40200.0,12.5222,12.5481,12.5222,12.5394,40200.0
2007-12-26 13:30:00,14.52,14.53,14.46,14.47,107000.0,12.5394,12.5481,12.4876,12.4963,107000.0
2007-12-26 14:00:00,14.47,14.47,14.37,14.41,84600.0,12.4963,12.4963,12.4099,12.4444,84600.0
2007-12-26 14:30:00,14.41,14.44,14.4,14.42,62600.0,12.4444,12.4704,12.4358,12.4531,62600.0
2007-12-26 15:00:00,14.42,14.54,14.4,14.43,126900.0,12.4531,12.5567,12.4358,12.4617,126900.0
2007-12-26 15:30:00,14.43,14.44,14.35,14.37,161800.0,12.4617,12.4704,12.3926,12.4099,161800.0
2007-12-27 09:30:00,14.35,14.35,14.04,14.04,91500.0,12.3926,12.3926,12.1249,12.1249,91500.0
2007-12-27 10:00:00,14.02,14.17,14.02,14.1,69200.0,12.1076,12.2372,12.1076,12.1767,69200.0
2007-12-27 10:30:00,14.1,14.11,13.96,13.97,72200.0,12.1767,12.1854,12.0558,12.0645,72200.0
2007-12-27 11:00:00,13.97,14.09,13.96,14.07,70300.0,12.0645,12.1681,12.0558,12.1508,70300.0
2007-12-27 11:30:00,14.08,14.09,14.07,14.07,46400.0,12.1595,12.1681,12.1508,12.1508,46400.0
2007-12-27 12:00:00,14.08,14.08,13.98,13.98,70000.0,12.1595,12.1595,12.0731,12.0731,70000.0
2007-12-27 12:30:00,13.97,13.99,13.9,13.91,65600.0,12.0645,12.0817,12.004,12.0126,65600.0
2007-12-27 13:00:00,13.9,13.93,13.84,13.92,124100.0,12.004,12.0299,11.9522,12.0213,124100.0
2007-12-27 13:30:00,13.92,13.92,13.89,13.9,83700.0,12.0213,12.0213,11.9954,12.004,83700.0
2007-12-27 14:00:00,13.9,14.02,13.9,13.96,118300.0,12.004,12.1076,12.004,12.0558,118300.0
2007-12-27 14:30:00,13.96,14.04,13.96,14.0,126700.0,12.0558,12.1249,12.0558,12.0904,126700.0
2007-12-27 15:00:00,14.0,14.01,13.91,13.91,166500.0,12.0904,12.099,12.0126,12.0126,166500.0
2007-12-27 15:30:00,13.9,13.91,13.78,13.8,280900.0,12.004,12.0126,11.9004,11.9176,280900.0
2007-12-28 09:30:00,14.1,14.1,13.51,13.52,135000.0,12.1767,12.1767,11.6672,11.6758,135000.0
2007-12-28 10:00:00,13.52,13.62,13.45,13.54,174000.0,11.6758,11.7622,11.6154,11.6931,174000.0
2007-12-28 10:30:00,13.54,13.55,13.43,13.44,23600.0,11.6931,11.7017,11.5981,11.6068,23600.0
2007-12-28 11:00:00,13.45,13.46,13.36,13.41,95200.0,11.6154,11.624,11.5377,11.5808,95200.0
2007-12-28 11:30:00,13.41,13.63,13.4,13.59,106400.0,11.5808,11.7708,11.5722,11.7363,106400.0
2007-12-28 12:00:00,13.59,13.65,13.58,13.59,80500.0,11.7363,11.7881,11.7277,11.7363,80500.0
2007-12-28 12:30:00,13.59,13.6,13.46,13.51,206200.0,11.7363,11.7449,11.624,11.6672,206200.0
2007-12-28 13:00:00,13.51,13.56,13.49,13.52,62600.0,11.6672,11.7104,11.6499,11.6758,62600.0
2007-12-28 13:30:00,13.52,13.57,13.45,13.56,69400.0,11.6758,11.719,11.6154,11.7104,69400.0
2007-12-28 14:00:00,13.57,13.67,13.56,13.62,98800.0,11.719,11.8054,11.7104,11.7622,98800.0
2007-12-28 14:30:00,13.63,13.71,13.61,13.67,97600.0,11.7708,11.8399,11.7536,11.8054,97600.0
2007-12-28 15:00:00,13.67,13.72,13.66,13.71,136900.0,11.8054,11.8486,11.7967,11.8399,136900.0
2007-12-28 15:30:00,13.7,13.72,13.58,13.6,210600.0,11.8313,11.8486,11.7277,11.7449,210600.0
2007-12-31 09:30:00,13.49,13.52,13.18,13.26,165600.0,11.6499,11.6758,11.3822,11.4513,165600.0
2007-12-31 10:00:00,13.26,13.6,13.26,13.59,163600.0,11.4513,11.7449,11.4513,11.7363,163600.0
2007-12-31 10:30:00,13.6,13.61,13.57,13.57,136500.0,11.7449,11.7536,11.719,11.719,136500.0
2007-12-31 11:00:00,13.57,13.58,13.5,13.55,122400.0,11.719,11.7277,11.6586,11.7017,122400.0
2007-12-31 11:30:00,13.55,13.8,13.55,13.78,129400.0,11.7017,11.9176,11.7017,11.9004,129400.0
2007-12-31 12:00:00,13.77,13.84,13.72,13.83,110600.0,11.8917,11.9522,11.8486,11.9436,110600.0
2007-12-31 12:30:00,13.83,13.84,13.78,13.78,80900.0,11.9436,11.9522,11.9004,11.9004,80900.0
2007-12-31 13:00:00,13.79,13.83,13.78,13.81,87500.0,11.909,11.9436,11.9004,11.9263,87500.0
2007-12-31 13:30:00,13.81,13.82,13.77,13.81,91900.0,11.9263,11.9349,11.8917,11.9263,91900.0
2007-12-31 14:00:00,13.81,13.84,13.78,13.79,90200.0,11.9263,11.9522,11.9004,11.909,90200.0
2007-12-31 14:30:00,13.79,13.81,13.77,13.78,102100.0,11.909,11.9263,11.8917,11.9004,102100.0
2007-12-31 15:00:00,13.77,13.8,13.7,13.7,154100.0,11.8917,11.9176,11.8313,11.8313,154100.0
2007-12-31 15:30:00,13.71,13.74,13.61,13.71,333600.0,11.8399,11.8658,11.7536,11.8399,333600.0
2008-01-02 09:30:00,13.61,13.7,13.55,13.7,117300.0,11.7536,11.8313,11.7017,11.8313,117300.0
2008-01-02 10:00:00,13.71,13.71,13.46,13.51,134800.0,11.8399,11.8399,11.624,11.6672,134800.0
2008-01-02 10:30:00,13.5,13.54,13.32,13.32,135400.0,11.6586,11.6931,11.5031,11.5031,135400.0
2008-01-02 11:00:00,13.31,13.38,13.22,13.24,132000.0,11.4945,11.5549,11.4168,11.434,132000.0
2008-01-02 11:30:00,13.25,13.27,13.23,13.23,98300.0,11.4427,11.4599,11.4254,11.4254,98300.0
2008-01-02 12:00:00,13.24,13.35,13.22,13.29,102300.0,11.434,11.529,11.4168,11.4772,102300.0
2008-01-02 12:30:00,13.29,13.44,13.29,13.43,84300.0,11.4772,11.6068,11.4772,11.5981,84300.0
2008-01-02 13:00:00,13.43,13.46,13.39,13.41,85300.0,11.5981,11.624,11.5636,11.5808,85300.0
2008-01-02 13:30:00,13.42,13.42,13.35,13.35,70000.0,11.5895,11.5895,11.529,11.529,70000.0
2008-01-02 14:00:00,13.35,13.5,13.34,13.38,129600.0,11.529,11.6586,11.5204,11.5549,129600.0
2008-01-02 14:30:00,13.39,13.39,13.27,13.27,91400.0,11.5636,11.5636,11.4599,11.4599,91400.0
2008-01-02 15:00:00,13.27,13.28,13.17,13.17,219400.0,11.4599,11.4686,11.3736,11.3736,219400.0
2008-01-02 15:30:00,13.17,13.2,13.13,13.14,307300.0,11.3736,11.3995,11.339,11.3477,307300.0
2008-01-03 09:30:00,13.18,13.23,13.03,13.14,109200.0,11.3822,11.4254,11.2527,11.3477,109200.0
2008-01-03 10:00:00,13.13,13.27,13.13,13.23,89500.0,11.339,11.4599,11.339,11.4254,89500.0
2008-01-03 10:30:00,13.23,13.24,13.07,13.07,107600.0,11.4254,11.434,11.2872,11.2872,107600.0
2008-01-03 11:00:00,13.08,13.11,13.07,13.1,81000.0,11.2959,11.3218,11.2872,11.3131,81000.0
2008-01-03 11:30:00,13.1,13.24,13.1,13.21,117700.0,11.3131,11.434,11.3131,11.4081,117700.0
2008-01-03 12:00:00,13.2,13.21,13.18,13.2,75600.0,11.3995,11.4081,11.3822,11.3995,75600.0
2008-01-03 12:30:00,13.21,13.25,13.18,13.2,85000.0,11.4081,11.4427,11.3822,11.3995,85000.0
2008-01-03 13:00:00,13.2,13.22,13.13,13.13,89500.0,11.3995,11.4168,11.339,11.339,89500.0
2008-01-03 13:30:00,13.14,13.16,13.13,13.16,94000.0,11.3477,11.3649,11.339,11.3649,94000.0
2008-01-03 14:00:00,13.15,13.16,13.15,13.15,68500.0,11.3563,11.3649,11.3563,11.3563,68500.0
2008-01-03 14:30:00,13.15,13.16,13.12,13.13,147800.0,11.3563,11.3649,11.3304,11.339,147800.0
2008-01-03 15:00:00,13.13,13.13,13.1,13.12,282800.0,11.339,11.339,11.3131,11.3304,282800.0
2008-01-03 15:30:00,13.11,13.14,13.07,13.08,354300.0,11.3218,11.3477,11.2872,11.2959,354300.0
2008-01-04 09:30:00,13.04,13.04,12.58,12.61,133600.0,11.2613,11.2613,10.8641,10.89,133600.0
2008-01-04 10:00:00,12.61,12.64,12.57,12.58,140800.0,10.89,10.9159,10.8554,10.8641,140800.0
2008-01-04 10:30:00,12.57,12.64,12.54,12.6,110700.0,10.8554,10.9159,10.8295,10.8813,110700.0
2008-01-04 11:00:00,12.6,12.6,12.5,12.53,159700.0,10.8813,10.8813,10.795,10.8209,159700.0
2008-01-04 11:30:00,12.53,12.54,12.49,12.51,95700.0,10.8209,10.8295,10.7863,10.8036,95700.0
2008-01-04 12:00:00,12.51,12.55,12.5,12.52,90500.0,10.8036,10.8382,10.795,10.8122,90500.0
2008-01-04 12:30:00,12.52,12.53,12.5,12.5,83800.0,10.8122,10.8209,10.795,10.795,83800.0
2008-01-04 13:00:00,12.5,12.51,12.36,12.38,328400.0,10.795,10.8036,10.6741,10.6913,328400.0
2008-01-04 13:30:00,12.38,12.49,12.38,12.47,146000.0,10.6913,10.7863,10.6913,10.7691,146000.0
2008-01-04 14:00:00,12.46,12.46,12.31,12.33,171900.0,10.7604,10.7604,10.6309,10.6482,171900.0
2008-01-04 14:30:00,12.32,12.42,12.28,12.41,185600.0,10.6395,10.7259,10.605,10.7172,185600.0
2008-01-04 15:00:00,12.42,12.55,12.4,12.48,364000.0,10.7259,10.8382,10.7086,10.7777,364000.0
2008-01-04 15:30:00,12.48,12.53,12.35,12.44,577300.0,10.7777,10.8209,10.6654,10.7432,577300.0
2008-01-07 09:30:00,12.47,12.83,12.47,12.69,249600.0,10.7691,11.08,10.7691,10.9591,249600.0
2008-01-07 10:00:00,12.69,12.74,12.63,12.63,239900.0,10.9591,11.0022,10.9072,10.9072,239900.0
2008-01-07 10:30:00,12.63,12.65,12.47,12.5,217800.0,10.9072,10.9245,10.7691,10.795,217800.0
2008-01-07 11:00:00,12.49,12.55,12.49,12.55,106600.0,10.7863,10.8382,10.7863,10.8382,106600.0
2008-01-07 11:30:00,12.56,12.76,12.56,12.74,147000.0,10.8468,11.0195,10.8468,11.0022,147000.0
2008-01-07 12:00:00,12.73,12.78,12.65,12.75,174200.0,10.9936,11.0368,10.9245,11.0109,174200.0
2008-01-07 12:30:00,12.74,12.95,12.73,12.94,125400.0,11.0022,11.1836,10.9936,11.175,125400.0
2008-01-07 13:00:00,12.95,13.0,12.9,12.99,129200.0,11.1836,11.2268,11.1404,11.2181,129200.0
2008-01-07 13:30:00,12.99,13.05,12.92,12.97,144900.0,11.2181,11.27,11.1577,11.2009,144900.0
2008-01-07 14:00:00,12.97,12.99,12.81,12.81,130700.0,11.2009,11.2181,11.0627,11.0627,130700.0
2008-01-07 14:30:00,12.81,12.85,12.69,12.73,96500.0,11.0627,11.0972,10.9591,10.9936,96500.0
2008-01-07 15:00:00,12.74,12.79,12.67,12.72,127300.0,11.0022,11.0454,10.9418,10.985,127300.0
2008-01-07 15:30:00,12.73,12.77,12.63,12.73,203500.0,10.9936,11.0281,10.9072,10.9936,203500.0
2008-01-08 09:30:00,12.9,12.96,12.78,12.8,95700.0,11.1404,11.1922,11.0368,11.0541,95700.0
2008-01-08 10:00:00,12.82,12.92,12.68,12.68,119400.0,11.0713,11.1577,10.9504,10.9504,119400.0
2008-01-08 10:30:00,12.68,12.77,12.67,12.73,98500.0,10.9504,11.0281,10.9418,10.9936,98500.0
2008-01-08 11:00:00,12.73,12.78,12.57,12.58,125600.0,10.9936,11.0368,10.8554,10.8641,125600.0
2008-01-08 11:30:00,12.59,12.71,12.54,12.7,148600.0,10.8727,10.9763,10.8295,10.9677,148600.0
2008-01-08 12:00:00,12.71,12.77,12.65,12.76,181500.0,10.9763,11.0281,10.9245,11.0195,181500.0
2008-01-08 12:30:00,12.74,12.77,12.65,12.73,204700.0,11.0022,11.0281,10.9245,10.9936,204700.0
2008-01-08 13:00:00,12.72,12.88,12.67,12.78,136000.0,10.985,11.1231,10.9418,11.0368,136000.0
2008-01-08 13:30:00,12.78,12.81,12.73,12.8,60300.0,11.0368,11.0627,10.9936,11.0541,60300.0
2008-01-08 14:00:00,12.81,12.85,12.79,12.85,36100.0,11.0627,11.0972,11.0454,11.0972,36100.0
2008-01-08 14:30:00,12.84,12.86,12.66,12.66,84500.0,11.0886,11.1059,10.9331,10.9331,84500.0
2008-01-08 15:00:00,12.65,12.65,12.57,12.64,173200.0,10.9245,10.9245,10.8554,10.9159,173200.0
2008-01-08 15:30:00,12.64,12.69,12.46,12.47,274300.0,10.9159,10.9591,10.7604,10.7691,274300.0
2008-01-09 09:30:00,12.5,12.58,12.26,12.29,163000.0,10.795,10.8641,10.5877,10.6136,163000.0
2008-01-09 10:00:00,12.29,12.35,12.15,12.2,91000.0,10.6136,10.6654,10.4927,10.5359,91000.0
2008-01-09 10:30:00,12.19,12.43,12.12,12.42,149800.0,10.5273,10.7345,10.4668,10.7259,149800.0
2008-01-09 11:00:00,12.41,12.44,12.31,12.41,80300.0,10.7172,10.7432,10.6309,10.7172,80300.0
2008-01-09 11:30:00,12.42,12.44,12.35,12.38,95700.0,10.7259,10.7432,10.6654,10.6913,95700.0
2008-01-09 12:00:00,12.38,12.46,12.34,12.42,86900.0,10.6913,10.7604,10.6568,10.7259,86900.0
2008-01-09 12:30:00,12.41,12.42,12.31,12.36,71100.0,10.7172,10.7259,10.6309,10.6741,71100.0
2008-01-09 13:00:00,12.37,12.41,12.29,12.32,62900.0,10.6827,10.7172,10.6136,10.6395,62900.0
2008-01-09 13:30:00,12.31,12.34,12.29,12.31,89800.0,10.6309,10.6568,10.6136,10.6309,89800.0
2008-01-09 14:00:00,12.3,12.31,12.17,12.24,155400.0,10.6223,10.6309,10.51,10.5704,155400.0
2008-01-09 14:30:00,12.23,12.46,12.23,12.39,109700.0,10.5618,10.7604,10.5618,10.7,109700.0
2008-01-09 15:00:00,12.38,12.63,12.38,12.53,125400.0,10.6913,10.9072,10.6913,10.8209,125400.0
2008-01-09 15:30:00,12.53,12.65,12.46,12.62,137700.0,10.8209,10.9245,10.7604,10.8986,137700.0
2008-01-10 09:30:00,12.8,13.2,12.8,13.14,351400.0,11.0541,11.3995,11.0541,11.3477,351400.0
2008-01-10 10:00:00,13.14,13.33,13.13,13.17,254400.0,11.3477,11.5118,11.339,11.3736,254400.0
2008-01-10 10:30:00,13.18,13.2,13.07,13.12,136600.0,11.3822,11.3995,11.2872,11.3304,136600.0
2008-01-10 11:00:00,13.12,13.12,13.0,13.09,122500.0,11.3304,11.3304,11.2268,11.3045,122500.0
2008-01-10 11:30:00,13.1,13.13,13.06,13.12,135500.0,11.3131,11.339,11.2786,11.3304,135500.0
2008-01-10 12:00:00,13.12,13.4,13.08,13.2,184100.0,11.3304,11.5722,11.2959,11.3995,184100.0
2008-01-10 12:30:00,13.22,13.32,13.13,13.18,136500.0,11.4168,11.5031,11.339,11.3822,136500.0
2008-01-10 13:00:00,13.18,13.28,13.14,13.24,117100.0,11.3822,11.4686,11.3477,11.434,117100.0
2008-01-10 13:30:00,13.24,13.27,13.02,13.09,167200.0,11.434,11.4599,11.244,11.3045,167200.0
2008-01-10 14:00:00,13.1,13.26,12.99,13.1,233200.0,11.3131,11.4513,11.2181,11.3131,233200.0
2008-01-10 14:30:00,13.09,13.37,12.94,13.34,182600.0,11.3045,11.5463,11.175,11.5204,182600.0
2008-01-10 15:00:00,13.34,13.54,13.27,13.52,260400.0,11.5204,11.6931,11.4599,11.6758,260400.0
2008-01-10 15:30:00,13.53,13.54,13.24,13.32,431000.0,11.6845,11.6931,11.434,11.5031,431000.0
2008-01-11 09:30:00,13.26,13.31,12.94,13.05,114700.0,11.4513,11.4945,11.175,11.27,114700.0
2008-01-11 10:00:00,13.01,13.18,12.95,13.1,118800.0,11.2354,11.3822,11.1836,11.3131,118800.0
2008-01-11 10:30:00,13.09,13.28,13.08,13.18,115100.0,11.3045,11.4686,11.2959,11.3822,115100.0
2008-01-11 11:00:00,13.2,13.2,13.13,13.18,43000.0,11.3995,11.3995,11.339,11.3822,43000.0
2008-01-11 11:30:00,13.18,13.28,13.18,13.24,33400.0,11.3822,11.4686,11.3822,11.434,33400.0
2008-01-11 12:00:00,13.25,13.3,13.19,13.28,50500.0,11.4427,11.4859,11.3909,11.4686,50500.0
2008-01-11 12:30:00,13.28,13.3,13.22,13.29,56700.0,11.4686,11.4859,11.4168,11.4772,56700.0
2008-01-11 13:00:00,13.3,13.3,13.06,13.13,55400.0,11.4859,11.4859,11.2786,11.339,55400.0
2008-01-11 13:30:00,13.12,13.19,13.11,13.16,35100.0,11.3304,11.3909,11.3218,11.3649,35100.0
2008-01-11 14:00:00,13.16,13.22,13.13,13.2,63500.0,11.3649,11.4168,11.339,11.3995,63500.0
2008-01-11 14:30:00,13.2,13.3,13.1,13.15,82800.0,11.3995,11.4859,11.3131,11.3563,82800.0
2008-01-11 15:00:00,13.15,13.17,13.0,13.08,176500.0,11.3563,11.3736,11.2268,11.2959,176500.0
2008-01-11 15:30:00,13.06,13.2,13.04,13.13,173100.0,11.2786,11.3995,11.2613,11.339,173100.0
2008-01-14 09:30:00,13.23,13.36,13.06,13.09,78400.0,11.4254,11.5377,11.2786,11.3045,78400.0
2008-01-14 10:00:00,13.08,13.14,13.02,13.12,67400.0,11.2959,11.3477,11.244,11.3304,67400.0
2008-01-14 10:30:00,13.1,13.18,13.07,13.18,61900.0,11.3131,11.3822,11.2872,11.3822,61900.0
2008-01-14 11:00:00,13.18,13.23,13.15,13.19,46000.0,11.3822,11.4254,11.3563,11.3909,46000.0
2008-01-14 11:30:00,13.17,13.18,13.1,13.1,27600.0,11.3736,11.3822,11.3131,11.3131,27600.0
2008-01-14 12:00:00,13.09,13.11,13.01,13.04,28300.0,11.3045,11.3218,11.2354,11.2613,28300.0
2008-01-14 12:30:00,13.03,13.2,13.0,13.05,84100.0,11.2527,11.3995,11.2268,11.27,84100.0
2008-01-14 13:00:00,13.05,13.1,13.05,13.07,17400.0,11.27,11.3131,11.27,11.2872,17400.0
2008-01-14 13:30:00,13.05,13.17,13.04,13.17,60000.0,11.27,11.3736,11.2613,11.3736,60000.0
2008-01-14 14:00:00,13.16,13.18,13.05,13.07,53500.0,11.3649,11.3822,11.27,11.2872,53500.0
2008-01-14 14:30:00,13.07,13.22,13.07,13.22,78300.0,11.2872,11.4168,11.2872,11.4168,78300.0
2008-01-14 15:00:00,13.22,13.24,13.15,13.22,116300.0,11.4168,11.434,11.3563,11.4168,116300.0
2008-01-14 15:30:00,13.23,13.32,13.21,13.31,221800.0,11.4254,11.5031,11.4081,11.4945,221800.0
2008-01-15 09:30:00,13.16,13.32,13.09,13.26,154800.0,11.3649,11.5031,11.3045,11.4513,154800.0
2008-01-15 10:00:00,13.25,13.37,13.22,13.27,138300.0,11.4427,11.5463,11.4168,11.4599,138300.0
2008-01-15 10:30:00,13.26,13.38,13.26,13.35,98400.0,11.4513,11.5549,11.4513,11.529,98400.0
2008-01-15 11:00:00,13.34,13.54,13.34,13.5,122800.0,11.5204,11.6931,11.5204,11.6586,122800.0
2008-01-15 11:30:00,13.51,13.53,13.48,13.52,122100.0,11.6672,11.6845,11.6413,11.6758,122100.0
2008-01-15 12:00:00,13.52,13.64,13.49,13.64,126400.0,11.6758,11.7795,11.6499,11.7795,126400.0
2008-01-15 12:30:00,13.63,13.67,13.59,13.65,128300.0,11.7708,11.8054,11.7363,11.7881,128300.0
2008-01-15 13:00:00,13.65,13.8,13.64,13.7,171300.0,11.7881,11.9176,11.7795,11.8313,171300.0
2008-01-15 13:30:00,13.71,13.71,13.56,13.6,78700.0,11.8399,11.8399,11.7104,11.7449,78700.0
2008-01-15 14:00:00,13.6,13.61,13.49,13.53,84600.0,11.7449,11.7536,11.6499,11.6845,84600.0
2008-01-15 14:30:00,13.53,13.54,13.44,13.46,97500.0,11.6845,11.6931,11.6068,11.624,97500.0
2008-01-15 15:00:00,13.45,13.59,13.41,13.56,113500.0,11.6154,11.7363,11.5808,11.7104,113500.0
2008-01-15 15:30:00,13.56,13.56,13.45,13.46,239300.0,11.7104,11.7104,11.6154,11.624,239300.0
2008-01-16 09:30:00,13.41,13.51,13.18,13.18,157800.0,11.5808,11.6672,11.3822,11.3822,157800.0
2008-01-16 10:00:00,13.2,13.27,13.09,13.21,206700.0,11.3995,11.4599,11.3045,11.4081,206700.0
2008-01-16 10:30:00,13.21,13.31,13.19,13.22,304500.0,11.4081,11.4945,11.3909,11.4168,304500.0
2008-01-16 11:00:00,13.22,13.29,13.22,13.27,83300.0,11.4168,11.4772,11.4168,11.4599,83300.0
2008-01-16 11:30:00,13.26,13.28,13.17,13.24,97200.0,11.4513,11.4686,11.3736,11.434,97200.0
2008-01-16 12:00:00,13.24,13.35,13.19,13.34,96600.0,11.434,11.529,11.3909,11.5204,96600.0
2008-01-16 12:30:00,13.34,13.53,13.34,13.51,112800.0,11.5204,11.6845,11.5204,11.6672,112800.0
2008-01-16 13:00:00,13.5,13.52,13.33,13.33,61400.0,11.6586,11.6758,11.5118,11.5118,61400.0
2008-01-16 13:30:00,13.33,13.45,13.25,13.29,55500.0,11.5118,11.6154,11.4427,11.4772,55500.0
2008-01-16 14:00:00,13.29,13.52,13.25,13.52,85100.0,11.4772,11.6758,11.4427,11.6758,85100.0
2008-01-16 14:30:00,13.53,13.59,13.41,13.41,75400.0,11.6845,11.7363,11.5808,11.5808,75400.0
2008-01-16 15:00:00,13.41,13.62,13.38,13.62,233600.0,11.5808,11.7622,11.5549,11.7622,233600.0
2008-01-16 15:30:00,13.62,13.81,13.57,13.61,495200.0,11.7622,11.9263,11.719,11.7536,495200.0
2008-01-17 09:30:00,13.83,13.98,13.62,13.65,154900.0,11.9436,12.0731,11.7622,11.7881,154900.0
2008-01-17 10:00:00,13.65,13.66,13.42,13.54,160400.0,11.7881,11.7967,11.5895,11.6931,160400.0
2008-01-17 10:30:00,13.52,13.62,13.4,13.56,139400.0,11.6758,11.7622,11.5722,11.7104,139400.0
2008-01-17 11:00:00,13.55,13.59,13.47,13.49,117200.0,11.7017,11.7363,11.6327,11.6499,117200.0
2008-01-17 11:30:00,13.49,13.49,13.34,13.43,151800.0,11.6499,11.6499,11.5204,11.5981,151800.0
2008-01-17 12:00:00,13.41,13.45,13.34,13.43,132200.0,11.5808,11.6154,11.5204,11.5981,132200.0
2008-01-17 12:30:00,13.44,13.47,13.38,13.41,56000.0,11.6068,11.6327,11.5549,11.5808,56000.0
2008-01-17 13:00:00,13.41,13.48,13.37,13.45,34200.0,11.5808,11.6413,11.5463,11.6154,34200.0
2008-01-17 13:30:00,13.45,13.51,13.4,13.45,75700.0,11.6154,11.6672,11.5722,11.6154,75700.0
2008-01-17 14:00:00,13.44,13.47,13.35,13.38,102300.0,11.6068,11.6327,11.529,11.5549,102300.0
2008-01-17 14:30:00,13.37,13.39,13.23,13.3,162100.0,11.5463,11.5636,11.4254,11.4859,162100.0
2008-01-17 15:00:00,13.29,13.38,13.18,13.19,196300.0,11.4772,11.5549,11.3822,11.3909,196300.0
2008-01-17 15:30:00,13.18,13.23,13.11,13.16,215900.0,11.3822,11.4254,11.3218,11.3649,215900.0
2008-01-18 09:30:00,13.18,13.29,12.52,12.69,379300.0,11.3822,11.4772,10.8122,10.9591,379300.0
2008-01-18 10:00:00,12.71,12.91,12.65,12.75,158500.0,10.9763,11.149,10.9245,11.0109,158500.0
2008-01-18 10:30:00,12.74,12.77,12.66,12.76,96100.0,11.0022,11.0281,10.9331,11.0195,96100.0
2008-01-18 11:00:00,12.76,12.77,12.62,12.65,150800.0,11.0195,11.0281,10.8986,10.9245,150800.0
2008-01-18 11:30:00,12.65,12.73,12.57,12.62,116800.0,10.9245,10.9936,10.8554,10.8986,116800.0
2008-01-18 12:00:00,12.63,12.85,12.62,12.85,90700.0,10.9072,11.0972,10.8986,11.0972,90700.0
2008-01-18 12:30:00,12.84,12.9,12.73,12.86,102400.0,11.0886,11.1404,10.9936,11.1059,102400.0
2008-01-18 13:00:00,12.86,13.06,12.86,12.97,186300.0,11.1059,11.2786,11.1059,11.2009,186300.0
2008-01-18 13:30:00,12.97,13.26,12.97,13.22,194200.0,11.2009,11.4513,11.2009,11.4168,194200.0
2008-01-18 14:00:00,13.22,13.31,13.17,13.26,194100.0,11.4168,11.4945,11.3736,11.4513,194100.0
2008-01-18 14:30:00,13.26,13.47,13.2,13.47,242600.0,11.4513,11.6327,11.3995,11.6327,242600.0
2008-01-18 15:00:00,13.47,13.5,13.35,13.46,218100.0,11.6327,11.6586,11.529,11.624,218100.0
2008-01-18 15:30:00,13.46,13.58,13.41,13.57,363600.0,11.624,11.7277,11.5808,11.719,363600.0
2008-01-22 09:30:00,13.02,13.67,12.8,13.35,157700.0,11.244,11.8054,11.0541,11.529,157700.0
2008-01-22 10:00:00,13.34,13.9,13.25,13.8,202600.0,11.5204,12.004,11.4427,11.9176,202600.0
2008-01-22 10:30:00,13.79,13.86,13.58,13.82,194700.0,11.909,11.9695,11.7277,11.9349,194700.0
2008-01-22 11:00:00,13.84,14.2,13.82,13.97,176300.0,11.9522,12.2631,11.9349,12.0645,176300.0
2008-01-22 11:30:00,13.95,13.97,13.66,13.76,158400.0,12.0472,12.0645,11.7967,11.8831,158400.0
2008-01-22 12:00:00,13.76,13.98,13.71,13.93,136500.0,11.8831,12.0731,11.8399,12.0299,136500.0
2008-01-22 12:30:00,13.93,13.99,13.84,13.96,134100.0,12.0299,12.0817,11.9522,12.0558,134100.0
2008-01-22 13:00:00,13.97,14.14,13.84,13.87,143500.0,12.0645,12.2113,11.9522,11.9781,143500.0
2008-01-22 13:30:00,13.87,13.93,13.78,13.84,144900.0,11.9781,12.0299,11.9004,11.9522,144900.0
2008-01-22 14:00:00,13.88,13.9,13.71,13.75,173700.0,11.9867,12.004,11.8399,11.8745,173700.0
2008-01-22 14:30:00,13.73,13.78,13.6,13.61,185700.0,11.8572,11.9004,11.7449,11.7536,185700.0
2008-01-22 15:00:00,13.61,13.7,13.55,13.59,182900.0,11.7536,11.8313,11.7017,11.7363,182900.0
2008-01-22 15:30:00,13.6,13.7,13.48,13.5,452500.0,11.7449,11.8313,11.6413,11.6586,452500.0
2008-01-23 09:30:00,13.05,13.53,13.0,13.52,168000.0,11.27,11.6845,11.2268,11.6758,168000.0
2008-01-23 10:00:00,13.52,13.93,13.5,13.72,204800.0,11.6758,12.0299,11.6586,11.8486,204800.0
2008-01-23 10:30:00,13.72,13.74,13.56,13.61,218100.0,11.8486,11.8658,11.7104,11.7536,218100.0
2008-01-23 11:00:00,13.62,13.7,13.52,13.53,172100.0,11.7622,11.8313,11.6758,11.6845,172100.0
2008-01-23 11:30:00,13.54,13.57,13.42,13.52,147800.0,11.6931,11.719,11.5895,11.6758,147800.0
2008-01-23 12:00:00,13.52,13.61,13.51,13.58,209400.0,11.6758,11.7536,11.6672,11.7277,209400.0
2008-01-23 12:30:00,13.59,13.65,13.52,13.53,216200.0,11.7363,11.7881,11.6758,11.6845,216200.0
2008-01-23 13:00:00,13.53,13.54,13.39,13.47,155100.0,11.6845,11.6931,11.5636,11.6327,155100.0
2008-01-23 13:30:00,13.48,13.52,13.38,13.41,211200.0,11.6413,11.6758,11.5549,11.5808,211200.0
2008-01-23 14:00:00,13.41,13.48,13.37,13.4,252000.0,11.5808,11.6413,11.5463,11.5722,252000.0
2008-01-23 14:30:00,13.4,13.45,13.32,13.4,246800.0,11.5722,11.6154,11.5031,11.5722,246800.0
2008-01-23 15:00:00,13.4,13.66,13.35,13.56,606200.0,11.5722,11.7967,11.529,11.7104,606200.0
2008-01-23 15:30:00,13.56,13.81,13.54,13.77,337500.0,11.7104,11.9263,11.6931,11.8917,337500.0
2008-01-24 09:30:00,13.8,13.89,13.37,13.37,122900.0,11.9176,11.9954,11.5463,11.5463,122900.0
2008-01-24 10:00:00,13.37,13.78,13.37,13.73,250400.0,11.5463,11.9004,11.5463,11.8572,250400.0
2008-01-24 10:30:00,13.72,14.28,13.69,14.18,313700.0,11.8486,12.3322,11.8227,12.2458,313700.0
2008-01-24 11:00:00,14.19,14.31,14.15,14.31,150400.0,12.2545,12.3581,12.2199,12.3581,150400.0
2008-01-24 11:30:00,14.31,14.48,14.31,14.41,107000.0,12.3581,12.5049,12.3581,12.4444,107000.0
2008-01-24 12:00:00,14.4,14.45,14.31,14.38,157400.0,12.4358,12.479,12.3581,12.4185,157400.0
2008-01-24 12:30:00,14.37,14.39,14.21,14.24,128500.0,12.4099,12.4272,12.2717,12.2976,128500.0
2008-01-24 13:00:00,14.24,14.26,14.18,14.19,135400.0,12.2976,12.3149,12.2458,12.2545,135400.0
2008-01-24 13:30:00,14.2,14.31,14.15,14.23,262500.0,12.2631,12.3581,12.2199,12.289,262500.0
2008-01-24 14:00:00,14.23,14.33,14.22,14.25,165900.0,12.289,12.3754,12.2804,12.3063,165900.0
2008-01-24 14:30:00,14.25,14.32,14.12,14.2,171800.0,12.3063,12.3667,12.194,12.2631,171800.0
2008-01-24 15:00:00,14.19,14.27,14.13,14.24,187800.0,12.2545,12.3235,12.2026,12.2976,187800.0
2008-01-24 15:30:00,14.23,14.3,14.22,14.27,252500.0,12.289,12.3494,12.2804,12.3235,252500.0
2008-01-25 09:30:00,14.33,14.65,14.33,14.43,95400.0,12.3754,12.6517,12.3754,12.4617,95400.0
2008-01-25 10:00:00,14.42,14.66,14.42,14.6,124600.0,12.4531,12.6603,12.4531,12.6085,124600.0
2008-01-25 10:30:00,14.6,14.6,14.41,14.43,180900.0,12.6085,12.6085,12.4444,12.4617,180900.0
2008-01-25 11:00:00,14.43,14.43,14.16,14.18,159900.0,12.4617,12.4617,12.2285,12.2458,159900.0
2008-01-25 11:30:00,14.18,14.32,14.18,14.25,95600.0,12.2458,12.3667,12.2458,12.3063,95600.0
2008-01-25 12:00:00,14.24,14.43,14.23,14.42,95900.0,12.2976,12.4617,12.289,12.4531,95900.0
2008-01-25 12:30:00,14.41,14.45,14.23,14.27,81500.0,12.4444,12.479,12.289,12.3235,81500.0
2008-01-25 13:00:00,14.26,14.3,14.21,14.25,59400.0,12.3149,12.3494,12.2717,12.3063,59400.0
2008-01-25 13:30:00,14.25,14.27,14.07,14.16,73100.0,12.3063,12.3235,12.1508,12.2285,73100.0
2008-01-25 14:00:00,14.15,14.29,14.15,14.2,75100.0,12.2199,12.3408,12.2199,12.2631,75100.0
2008-01-25 14:30:00,14.19,14.26,14.09,14.22,93000.0,12.2545,12.3149,12.1681,12.2804,93000.0
2008-01-25 15:00:00,14.21,14.4,14.11,14.34,133700.0,12.2717,12.4358,12.1854,12.384,133700.0
2008-01-25 15:30:00,14.34,14.35,14.21,14.28,153100.0,12.384,12.3926,12.2717,12.3322,153100.0
2008-01-28 09:30:00,14.27,14.46,14.11,14.36,89600.0,12.3235,12.4876,12.1854,12.4013,89600.0
2008-01-28 10:00:00,14.36,14.36,14.15,14.36,174900.0,12.4013,12.4013,12.2199,12.4013,174900.0
2008-01-28 10:30:00,14.37,14.67,14.35,14.64,93900.0,12.4099,12.669,12.3926,12.6431,93900.0
2008-01-28 11:00:00,14.64,14.68,14.47,14.63,140000.0,12.6431,12.6776,12.4963,12.6344,140000.0
2008-01-28 11:30:00,14.64,14.74,14.64,14.71,70400.0,12.6431,12.7294,12.6431,12.7035,70400.0
2008-01-28 12:00:00,14.7,14.74,14.62,14.64,123600.0,12.6949,12.7294,12.6258,12.6431,123600.0
2008-01-28 12:30:00,14.66,14.77,14.64,14.72,74300.0,12.6603,12.7553,12.6431,12.7122,74300.0
2008-01-28 13:00:00,14.72,14.85,14.7,14.8,122700.0,12.7122,12.8244,12.6949,12.7812,122700.0
2008-01-28 13:30:00,14.79,14.86,14.73,14.82,109800.0,12.7726,12.8331,12.7208,12.7985,109800.0
2008-01-28 14:00:00,14.83,14.91,14.8,14.82,78300.0,12.8072,12.8762,12.7812,12.7985,78300.0
2008-01-28 14:30:00,14.81,14.9,14.79,14.8,48400.0,12.7899,12.8676,12.7726,12.7812,48400.0
2008-01-28 15:00:00,14.8,14.84,14.68,14.76,96400.0,12.7812,12.8158,12.6776,12.7467,96400.0
2008-01-28 15:30:00,14.77,14.98,14.75,14.97,183000.0,12.7553,12.9367,12.7381,12.9281,183000.0
2008-01-29 09:30:00,15.01,15.25,15.01,15.18,231800.0,12.9626,13.1699,12.9626,13.1094,231800.0
2008-01-29 10:00:00,15.18,15.44,15.15,15.44,150300.0,13.1094,13.3339,13.0835,13.3339,150300.0
2008-01-29 10:30:00,15.43,15.5,15.34,15.45,119800.0,13.3253,13.3858,13.2476,13.3426,119800.0
2008-01-29 11:00:00,15.45,15.75,15.45,15.73,108500.0,13.3426,13.6017,13.3426,13.5844,108500.0
2008-01-29 11:30:00,15.72,15.79,15.65,15.77,84800.0,13.5758,13.6362,13.5153,13.6189,84800.0
2008-01-29 12:00:00,15.76,15.78,15.63,15.63,115500.0,13.6103,13.6276,13.498,13.498,115500.0
2008-01-29 12:30:00,15.63,15.64,15.48,15.61,145200.0,13.498,13.5067,13.3685,13.4808,145200.0
2008-01-29 13:00:00,15.61,15.7,15.6,15.69,115200.0,13.4808,13.5585,13.4721,13.5498,115200.0
2008-01-29 13:30:00,15.69,15.7,15.56,15.56,88400.0,13.5498,13.5585,13.4376,13.4376,88400.0
2008-01-29 14:00:00,15.57,15.61,15.5,15.6,116700.0,13.4462,13.4808,13.3858,13.4721,116700.0
2008-01-29 14:30:00,15.6,15.66,15.57,15.66,138300.0,13.4721,13.5239,13.4462,13.5239,138300.0
2008-01-29 15:00:00,15.65,15.69,15.59,15.61,227600.0,13.5153,13.5498,13.4635,13.4808,227600.0
2008-01-29 15:30:00,15.61,15.62,15.49,15.51,313200.0,13.4808,13.4894,13.3771,13.3944,313200.0
2008-01-30 09:30:00,15.53,15.56,15.17,15.24,133500.0,13.4117,13.4376,13.1008,13.1612,133500.0
2008-01-30 10:00:00,15.25,15.42,15.21,15.32,155600.0,13.1699,13.3167,13.1353,13.2303,155600.0
2008-01-30 10:30:00,15.32,15.48,15.28,15.45,53200.0,13.2303,13.3685,13.1958,13.3426,53200.0
2008-01-30 11:00:00,15.45,15.46,15.19,15.21,84200.0,13.3426,13.3512,13.118,13.1353,84200.0
2008-01-30 11:30:00,15.21,15.25,15.13,15.17,67800.0,13.1353,13.1699,13.0662,13.1008,67800.0
2008-01-30 12:00:00,15.17,15.27,15.15,15.19,66700.0,13.1008,13.1871,13.0835,13.118,66700.0
2008-01-30 12:30:00,15.19,15.19,15.07,15.09,102500.0,13.118,13.118,13.0144,13.0317,102500.0
2008-01-30 13:00:00,15.09,15.2,15.04,15.15,112300.0,13.0317,13.1267,12.9885,13.0835,112300.0
2008-01-30 13:30:00,15.16,15.16,15.04,15.06,104500.0,13.0921,13.0921,12.9885,13.0058,104500.0
2008-01-30 14:00:00,15.05,15.22,14.94,15.18,373600.0,12.9971,13.144,12.9022,13.1094,373600.0
2008-01-30 14:30:00,15.17,15.19,14.79,15.09,331600.0,13.1008,13.118,12.7726,13.0317,331600.0
2008-01-30 15:00:00,15.1,15.27,14.94,14.97,295700.0,13.0403,13.1871,12.9022,12.9281,295700.0
2008-01-30 15:30:00,14.97,15.02,14.43,14.48,539000.0,12.9281,12.9712,12.4617,12.5049,539000.0
2008-01-31 09:30:00,14.2,14.75,14.2,14.71,165600.0,12.2631,12.7381,12.2631,12.7035,165600.0
2008-01-31 10:00:00,14.71,14.89,14.68,14.83,186200.0,12.7035,12.859,12.6776,12.8072,186200.0
2008-01-31 10:30:00,14.82,14.83,14.65,14.8,181300.0,12.7985,12.8072,12.6517,12.7812,181300.0
2008-01-31 11:00:00,14.8,15.01,14.78,14.98,135100.0,12.7812,12.9626,12.764,12.9367,135100.0
2008-01-31 11:30:00,14.97,15.14,14.89,14.95,178900.0,12.9281,13.0749,12.859,12.9108,178900.0
2008-01-31 12:00:00,14.96,14.98,14.77,14.87,124200.0,12.9194,12.9367,12.7553,12.8417,124200.0
2008-01-31 12:30:00,14.88,15.0,14.87,14.95,100200.0,12.8503,12.954,12.8417,12.9108,100200.0
2008-01-31 13:00:00,14.95,15.02,14.89,15.01,184900.0,12.9108,12.9712,12.859,12.9626,184900.0
2008-01-31 13:30:00,15.02,15.08,14.96,14.99,224700.0,12.9712,13.0231,12.9194,12.9453,224700.0
2008-01-31 14:00:00,14.99,15.15,14.97,15.11,228600.0,12.9453,13.0835,12.9281,13.049,228600.0
2008-01-31 14:30:00,15.11,15.21,15.09,15.21,243900.0,13.049,13.1353,13.0317,13.1353,243900.0
2008-01-31 15:00:00,15.2,15.37,15.19,15.36,414800.0,13.1267,13.2735,13.118,13.2649,414800.0
2008-01-31 15:30:00,15.37,15.38,15.22,15.25,382600.0,13.2735,13.2821,13.144,13.1699,382600.0
2008-02-01 09:30:00,15.27,15.27,14.75,15.0,161400.0,13.1871,13.1871,12.7381,12.954,161400.0
2008-02-01 10:00:00,14.99,15.09,14.71,14.75,278000.0,12.9453,13.0317,12.7035,12.7381,278000.0
2008-02-01 10:30:00,14.75,14.76,14.54,14.59,185000.0,12.7381,12.7467,12.5567,12.5999,185000.0
2008-02-01 11:00:00,14.58,14.68,14.54,14.63,140800.0,12.5913,12.6776,12.5567,12.6344,140800.0
2008-02-01 11:30:00,14.64,14.75,14.59,14.71,161700.0,12.6431,12.7381,12.5999,12.7035,161700.0
2008-02-01 12:00:00,14.71,14.71,14.56,14.57,216700.0,12.7035,12.7035,12.574,12.5826,216700.0
2008-02-01 12:30:00,14.57,14.57,14.4,14.41,137400.0,12.5826,12.5826,12.4358,12.4444,137400.0
2008-02-01 13:00:00,14.41,14.51,14.4,14.44,150500.0,12.4444,12.5308,12.4358,12.4704,150500.0
2008-02-01 13:30:00,14.45,14.47,14.37,14.38,165300.0,12.479,12.4963,12.4099,12.4185,165300.0
2008-02-01 14:00:00,14.38,14.61,14.37,14.53,276600.0,12.4185,12.6172,12.4099,12.5481,276600.0
2008-02-01 14:30:00,14.53,14.79,14.51,14.78,257600.0,12.5481,12.7726,12.5308,12.764,257600.0
2008-02-01 15:00:00,14.78,14.89,14.57,14.85,422900.0,12.764,12.859,12.5826,12.8244,422900.0
2008-02-01 15:30:00,14.84,14.98,14.83,14.93,390900.0,12.8158,12.9367,12.8072,12.8935,390900.0
2008-02-04 09:30:00,14.76,15.29,14.76,14.95,185500.0,12.7467,13.2044,12.7467,12.9108,185500.0
2008-02-04 10:00:00,14.95,14.95,14.66,14.66,167100.0,12.9108,12.9108,12.6603,12.6603,167100.0
2008-02-04 10:30:00,14.66,14.66,14.47,14.5,258600.0,12.6603,12.6603,12.4963,12.5222,258600.0
2008-02-04 11:00:00,14.49,14.51,14.47,14.48,111500.0,12.5135,12.5308,12.4963,12.5049,111500.0
2008-02-04 11:30:00,14.48,14.49,14.38,14.41,90500.0,12.5049,12.5135,12.4185,12.4444,90500.0
2008-02-04 12:00:00,14.42,14.43,14.25,14.31,97000.0,12.4531,12.4617,12.3063,12.3581,97000.0
2008-02-04 12:30:00,14.31,14.35,14.3,14.34,67700.0,12.3581,12.3926,12.3494,12.384,67700.0
2008-02-04 13:00:00,14.33,14.35,14.27,14.29,137500.0,12.3754,12.3926,12.3235,12.3408,137500.0
2008-02-04 13:30:00,14.3,14.3,14.22,14.25,235700.0,12.3494,12.3494,12.2804,12.3063,235700.0
2008-02-04 14:00:00,14.24,14.24,14.18,14.18,171200.0,12.2976,12.2976,12.2458,12.2458,171200.0
2008-02-04 14:30:00,14.18,14.18,13.99,14.1,221500.0,12.2458,12.2458,12.0817,12.1767,221500.0
2008-02-04 15:00:00,14.1,14.1,13.9,14.0,470100.0,12.1767,12.1767,12.004,12.0904,470100.0
2008-02-04 15:30:00,14.0,14.05,13.92,13.98,415300.0,12.0904,12.1335,12.0213,12.0731,415300.0
2008-02-05 09:30:00,13.75,14.35,13.75,14.29,239200.0,11.8745,12.3926,11.8745,12.3408,239200.0
2008-02-05 10:00:00,14.28,14.28,14.0,14.15,283700.0,12.3322,12.3322,12.0904,12.2199,283700.0
2008-02-05 10:30:00,14.15,14.26,14.1,14.19,318500.0,12.2199,12.3149,12.1767,12.2545,318500.0
2008-02-05 11:00:00,14.19,14.19,13.89,13.99,153500.0,12.2545,12.2545,11.9954,12.0817,153500.0
2008-02-05 11:30:00,13.99,14.01,13.93,13.94,140200.0,12.0817,12.099,12.0299,12.0386,140200.0
2008-02-05 12:00:00,13.95,14.0,13.92,13.94,89500.0,12.0472,12.0904,12.0213,12.0386,89500.0
2008-02-05 12:30:00,13.94,14.01,13.94,14.0,103000.0,12.0386,12.099,12.0386,12.0904,103000.0
2008-02-05 13:00:00,14.0,14.02,13.71,13.74,245700.0,12.0904,12.1076,11.8399,11.8658,245700.0
2008-02-05 13:30:00,13.75,13.75,13.43,13.46,251600.0,11.8745,11.8745,11.5981,11.624,251600.0
2008-02-05 14:00:00,13.47,13.55,13.41,13.5,275400.0,11.6327,11.7017,11.5808,11.6586,275400.0
2008-02-05 14:30:00,13.52,13.78,13.5,13.64,211200.0,11.6758,11.9004,11.6586,11.7795,211200.0
2008-02-05 15:00:00,13.65,13.65,13.49,13.59,322500.0,11.7881,11.7881,11.6499,11.7363,322500.0
2008-02-05 15:30:00,13.59,13.6,13.35,13.49,524500.0,11.7363,11.7449,11.529,11.6499,524500.0
2008-02-06 09:30:00,13.46,13.55,12.93,12.99,292100.0,11.624,11.7017,11.1663,11.2181,292100.0
2008-02-06 10:00:00,12.99,13.03,12.67,12.74,348800.0,11.2181,11.2527,10.9418,11.0022,348800.0
2008-02-06 10:30:00,12.75,12.77,12.57,12.61,341200.0,11.0109,11.0281,10.8554,10.89,341200.0
2008-02-06 11:00:00,12.61,13.03,12.6,13.03,249600.0,10.89,11.2527,10.8813,11.2527,249600.0
2008-02-06 11:30:00,13.03,13.16,12.97,13.0,199700.0,11.2527,11.3649,11.2009,11.2268,199700.0
2008-02-06 12:00:00,13.01,13.08,12.95,12.95,103000.0,11.2354,11.2959,11.1836,11.1836,103000.0
2008-02-06 12:30:00,12.96,13.06,12.95,12.98,68600.0,11.1922,11.2786,11.1836,11.2095,68600.0
2008-02-06 13:00:00,12.98,13.01,12.95,12.97,74200.0,11.2095,11.2354,11.1836,11.2009,74200.0
2008-02-06 13:30:00,12.98,13.0,12.85,12.9,117100.0,11.2095,11.2268,11.0972,11.1404,117100.0
2008-02-06 14:00:00,12.9,13.01,12.89,12.9,123300.0,11.1404,11.2354,11.1318,11.1404,123300.0
2008-02-06 14:30:00,12.89,13.03,12.89,13.0,110200.0,11.1318,11.2527,11.1318,11.2268,110200.0
2008-02-06 15:00:00,12.99,13.02,12.91,13.0,194600.0,11.2181,11.244,11.149,11.2268,194600.0
2008-02-06 15:30:00,13.0,13.01,12.87,12.9,332400.0,11.2268,11.2354,11.1145,11.1404,332400.0
2008-02-07 09:30:00,12.82,12.91,12.67,12.78,128300.0,11.0713,11.149,10.9418,11.0368,128300.0
2008-02-07 10:00:00,12.78,13.06,12.77,12.89,87400.0,11.0368,11.2786,11.0281,11.1318,87400.0
2008-02-07 10:30:00,12.89,12.94,12.77,12.8,81300.0,11.1318,11.175,11.0281,11.0541,81300.0
2008-02-07 11:00:00,12.8,12.83,12.67,12.78,137000.0,11.0541,11.08,10.9418,11.0368,137000.0
2008-02-07 11:30:00,12.78,12.94,12.73,12.9,116800.0,11.0368,11.175,10.9936,11.1404,116800.0
2008-02-07 12:00:00,12.9,12.94,12.87,12.92,81000.0,11.1404,11.175,11.1145,11.1577,81000.0
2008-02-07 12:30:00,12.91,13.06,12.9,13.06,97900.0,11.149,11.2786,11.1404,11.2786,97900.0
2008-02-07 13:00:00,13.06,13.06,12.89,12.94,67100.0,11.2786,11.2786,11.1318,11.175,67100.0
2008-02-07 13:30:00,12.95,13.05,12.88,13.05,45000.0,11.1836,11.27,11.1231,11.27,45000.0
2008-02-07 14:00:00,13.04,13.09,12.93,12.99,97600.0,11.2613,11.3045,11.1663,11.2181,97600.0
2008-02-07 14:30:00,12.99,13.05,12.88,12.96,93300.0,11.2181,11.27,11.1231,11.1922,93300.0
2008-02-07 15:00:00,12.94,13.03,12.8,12.97,157100.0,11.175,11.2527,11.0541,11.2009,157100.0
2008-02-07 15:30:00,12.97,13.05,12.89,13.03,210900.0,11.2009,11.27,11.1318,11.2527,210900.0
2008-02-08 09:30:00,13.03,13.29,12.95,13.14,120900.0,11.2527,11.4772,11.1836,11.3477,120900.0
2008-02-08 10:00:00,13.15,13.26,13.1,13.12,102400.0,11.3563,11.4513,11.3131,11.3304,102400.0
2008-02-08 10:30:00,13.11,13.13,13.01,13.03,83200.0,11.3218,11.339,11.2354,11.2527,83200.0
2008-02-08 11:00:00,13.04,13.17,13.01,13.07,142000.0,11.2613,11.3736,11.2354,11.2872,142000.0
2008-02-08 11:30:00,13.07,13.1,13.01,13.03,91100.0,11.2872,11.3131,11.2354,11.2527,91100.0
2008-02-08 12:00:00,13.01,13.04,12.92,13.0,166500.0,11.2354,11.2613,11.1577,11.2268,166500.0
2008-02-08 12:30:00,13.0,13.01,12.94,13.0,83900.0,11.2268,11.2354,11.175,11.2268,83900.0
2008-02-08 13:00:00,13.0,13.02,12.96,13.01,133500.0,11.2268,11.244,11.1922,11.2354,133500.0
2008-02-08 13:30:00,13.01,13.08,12.95,13.02,117600.0,11.2354,11.2959,11.1836,11.244,117600.0
2008-02-08 14:00:00,13.03,13.14,13.01,13.1,92700.0,11.2527,11.3477,11.2354,11.3131,92700.0
2008-02-08 14:30:00,13.09,13.16,13.06,13.08,126600.0,11.3045,11.3649,11.2786,11.2959,126600.0
2008-02-08 15:00:00,13.08,13.16,13.06,13.16,199600.0,11.2959,11.3649,11.2786,11.3649,199600.0
2008-02-08 15:30:00,13.15,13.31,13.14,13.21,392700.0,11.3563,11.4945,11.3477,11.4081,392700.0
2008-02-11 09:30:00,13.25,13.3,12.97,13.03,151700.0,11.4427,11.4859,11.2009,11.2527,151700.0
2008-02-11 10:00:00,13.04,13.07,12.97,13.07,115200.0,11.2613,11.2872,11.2009,11.2872,115200.0
2008-02-11 10:30:00,13.07,13.22,13.0,13.22,115100.0,11.2872,11.4168,11.2268,11.4168,115100.0
2008-02-11 11:00:00,13.21,13.26,13.08,13.08,123600.0,11.4081,11.4513,11.2959,11.2959,123600.0
2008-02-11 11:30:00,13.08,13.13,13.02,13.03,78200.0,11.2959,11.339,11.244,11.2527,78200.0
2008-02-11 12:00:00,13.03,13.16,13.02,13.04,66000.0,11.2527,11.3649,11.244,11.2613,66000.0
2008-02-11 12:30:00,13.05,13.17,13.04,13.16,50200.0,11.27,11.3736,11.2613,11.3649,50200.0
2008-02-11 13:00:00,13.17,13.2,13.14,13.2,51300.0,11.3736,11.3995,11.3477,11.3995,51300.0
2008-02-11 13:30:00,13.2,13.23,13.13,13.14,64400.0,11.3995,11.4254,11.339,11.3477,64400.0
2008-02-11 14:00:00,13.14,13.2,13.11,13.13,70100.0,11.3477,11.3995,11.3218,11.339,70100.0
2008-02-11 14:30:00,13.14,13.16,13.07,13.08,78200.0,11.3477,11.3649,11.2872,11.2959,78200.0
2008-02-11 15:00:00,13.07,13.15,13.05,13.09,113600.0,11.2872,11.3563,11.27,11.3045,113600.0
2008-02-11 15:30:00,13.09,13.16,13.06,13.14,168400.0,11.3045,11.3649,11.2786,11.3477,168400.0
2008-02-12 09:30:00,13.21,13.28,13.11,13.13,77400.0,11.4081,11.4686,11.3218,11.339,77400.0
2008-02-12 10:00:00,13.13,13.16,13.02,13.03,97700.0,11.339,11.3649,11.244,11.2527,97700.0
2008-02-12 10:30:00,13.02,13.06,12.95,13.0,140800.0,11.244,11.2786,11.1836,11.2268,140800.0
2008-02-12 11:00:00,13.0,13.01,12.85,12.86,116700.0,11.2268,11.2354,11.0972,11.1059,116700.0
2008-02-12 11:30:00,12.85,12.88,12.72,12.72,110400.0,11.0972,11.1231,10.985,10.985,110400.0
2008-02-12 12:00:00,12.73,12.76,12.71,12.73,60800.0,10.9936,11.0195,10.9763,10.9936,60800.0
2008-02-12 12:30:00,12.73,12.73,12.65,12.71,61500.0,10.9936,10.9936,10.9245,10.9763,61500.0
2008-02-12 13:00:00,12.71,12.81,12.71,12.8,62900.0,10.9763,11.0627,10.9763,11.0541,62900.0
2008-02-12 13:30:00,12.8,12.82,12.73,12.76,68800.0,11.0541,11.0713,10.9936,11.0195,68800.0
2008-02-12 14:00:00,12.76,12.76,12.63,12.69,153500.0,11.0195,11.0195,10.9072,10.9591,153500.0
2008-02-12 14:30:00,12.69,12.75,12.61,12.72,92400.0,10.9591,11.0109,10.89,10.985,92400.0
2008-02-12 15:00:00,12.72,12.73,12.43,12.46,329400.0,10.985,10.9936,10.7345,10.7604,329400.0
2008-02-12 15:30:00,12.45,12.5,12.35,12.5,358000.0,10.7518,10.795,10.6654,10.795,358000.0
2008-02-13 09:30:00,12.47,12.62,12.39,12.39,125100.0,10.902,11.0332,10.8321,10.8321,125100.0
2008-02-13 10:00:00,12.4,12.45,12.3,12.31,128200.0,10.8408,10.8845,10.7534,10.7621,128200.0
2008-02-13 10:30:00,12.31,12.43,12.26,12.43,274600.0,10.7621,10.867,10.7184,10.867,274600.0
2008-02-13 11:00:00,12.42,12.43,12.34,12.35,293700.0,10.8583,10.867,10.7884,10.7971,293700.0
2008-02-13 11:30:00,12.35,12.39,12.32,12.35,74000.0,10.7971,10.8321,10.7709,10.7971,74000.0
2008-02-13 12:00:00,12.34,12.38,12.32,12.32,75000.0,10.7884,10.8233,10.7709,10.7709,75000.0
2008-02-13 12:30:00,12.33,12.37,12.33,12.34,66400.0,10.7796,10.8146,10.7796,10.7884,66400.0
2008-02-13 13:00:00,12.35,12.4,12.32,12.32,134600.0,10.7971,10.8408,10.7709,10.7709,134600.0
2008-02-13 13:30:00,12.32,12.37,12.32,12.32,110000.0,10.7709,10.8146,10.7709,10.7709,110000.0
2008-02-13 14:00:00,12.33,12.34,12.23,12.24,142700.0,10.7796,10.7884,10.6922,10.7009,142700.0
2008-02-13 14:30:00,12.24,12.26,12.19,12.24,154200.0,10.7009,10.7184,10.6572,10.7009,154200.0
2008-02-13 15:00:00,12.23,12.24,12.16,12.19,490600.0,10.6922,10.7009,10.631,10.6572,490600.0
2008-02-13 15:30:00,12.19,12.23,12.1,12.14,435600.0,10.6572,10.6922,10.5785,10.6135,435600.0
2008-02-14 09:30:00,12.14,12.34,12.06,12.08,77500.0,10.6135,10.7884,10.5436,10.5611,77500.0
2008-02-14 10:00:00,12.09,12.22,12.09,12.16,68000.0,10.5698,10.6835,10.5698,10.631,68000.0
2008-02-14 10:30:00,12.16,12.17,11.98,12.0,119500.0,10.631,10.6397,10.4736,10.4911,119500.0
2008-02-14 11:00:00,12.0,12.0,11.86,11.89,140300.0,10.4911,10.4911,10.3687,10.3949,140300.0
2008-02-14 11:30:00,11.89,11.89,11.77,11.85,173000.0,10.3949,10.3949,10.29,10.36,173000.0
2008-02-14 12:00:00,11.85,11.95,11.82,11.94,194400.0,10.36,10.4474,10.3337,10.4387,194400.0
2008-02-14 12:30:00,11.94,12.0,11.91,11.99,172400.0,10.4387,10.4911,10.4124,10.4824,172400.0
2008-02-14 13:00:00,11.98,11.99,11.9,11.95,114900.0,10.4736,10.4824,10.4037,10.4474,114900.0
2008-02-14 13:30:00,11.97,12.04,11.95,11.97,95300.0,10.4649,10.5261,10.4474,10.4649,95300.0
2008-02-14 14:00:00,11.98,12.01,11.94,11.94,91200.0,10.4736,10.4999,10.4387,10.4387,91200.0
2008-02-14 14:30:00,11.95,11.95,11.86,11.91,142800.0,10.4474,10.4474,10.3687,10.4124,142800.0
2008-02-14 15:00:00,11.91,11.99,11.84,11.85,194700.0,10.4124,10.4824,10.3512,10.36,194700.0
2008-02-14 15:30:00,11.85,11.87,11.75,11.76,245700.0,10.36,10.3775,10.2725,10.2813,245700.0
2008-02-15 09:30:00,11.69,11.8,11.57,11.63,140200.0,10.2201,10.3163,10.1152,10.1676,140200.0
2008-02-15 10:00:00,11.63,11.75,11.58,11.71,140000.0,10.1676,10.2725,10.1239,10.2376,140000.0
2008-02-15 10:30:00,11.71,11.8,11.71,11.75,100500.0,10.2376,10.3163,10.2376,10.2725,100500.0
2008-02-15 11:00:00,11.74,11.75,11.68,11.72,62500.0,10.2638,10.2725,10.2114,10.2463,62500.0
2008-02-15 11:30:00,11.72,11.73,11.61,11.66,63500.0,10.2463,10.2551,10.1502,10.1939,63500.0
2008-02-15 12:00:00,11.66,11.76,11.66,11.67,85000.0,10.1939,10.2813,10.1939,10.2026,85000.0
2008-02-15 12:30:00,11.67,11.7,11.65,11.65,40500.0,10.2026,10.2288,10.1851,10.1851,40500.0
2008-02-15 13:00:00,11.65,11.65,11.59,11.6,80800.0,10.1851,10.1851,10.1327,10.1414,80800.0
2008-02-15 13:30:00,11.6,11.7,11.6,11.68,83800.0,10.1414,10.2288,10.1414,10.2114,83800.0
2008-02-15 14:00:00,11.68,11.72,11.62,11.67,105700.0,10.2114,10.2463,10.1589,10.2026,105700.0
2008-02-15 14:30:00,11.66,11.7,11.61,11.62,109900.0,10.1939,10.2288,10.1502,10.1589,109900.0
2008-02-15 15:00:00,11.62,11.69,11.61,11.63,184500.0,10.1589,10.2201,10.1502,10.1676,184500.0
2008-02-15 15:30:00,11.63,11.72,11.62,11.71,197300.0,10.1676,10.2463,10.1589,10.2376,197300.0
2008-02-19 09:30:00,11.89,11.94,11.67,11.67,134600.0,10.3949,10.4387,10.2026,10.2026,134600.0
2008-02-19 10:00:00,11.67,11.72,11.45,11.45,162500.0,10.2026,10.2463,10.0103,10.0103,162500.0
2008-02-19 10:30:00,11.46,11.48,11.26,11.26,236000.0,10.019,10.0365,9.8442,9.8442,236000.0
2008-02-19 11:00:00,11.27,11.39,11.27,11.38,161100.0,9.8529,9.9578,9.8529,9.9491,161100.0
2008-02-19 11:30:00,11.38,11.44,11.38,11.39,100200.0,9.9491,10.0015,9.9491,9.9578,100200.0
2008-02-19 12:00:00,11.4,11.47,11.37,11.39,145600.0,9.9666,10.0278,9.9403,9.9578,145600.0
2008-02-19 12:30:00,11.39,11.39,11.3,11.3,88900.0,9.9578,9.9578,9.8791,9.8791,88900.0
2008-02-19 13:00:00,11.31,11.43,11.31,11.42,80700.0,9.8879,9.9928,9.8879,9.984,80700.0
2008-02-19 13:30:00,11.42,11.45,11.35,11.35,303400.0,9.984,10.0103,9.9228,9.9228,303400.0
2008-02-19 14:00:00,11.35,11.41,11.35,11.38,122200.0,9.9228,9.9753,9.9228,9.9491,122200.0
2008-02-19 14:30:00,11.38,11.39,11.25,11.3,380200.0,9.9491,9.9578,9.8354,9.8791,380200.0
2008-02-19 15:00:00,11.3,11.3,11.23,11.29,375500.0,9.8791,9.8791,9.8179,9.8704,375500.0
2008-02-19 15:30:00,11.29,11.36,11.24,11.33,428500.0,9.8704,9.9316,9.8267,9.9054,428500.0
2008-02-20 09:30:00,11.3,11.42,11.27,11.4,205400.0,9.8791,9.984,9.8529,9.9666,205400.0
2008-02-20 10:00:00,11.38,11.51,11.37,11.49,137000.0,9.9491,10.0627,9.9403,10.0452,137000.0
2008-02-20 10:30:00,11.49,11.53,11.42,11.45,129100.0,10.0452,10.0802,9.984,10.0103,129100.0
2008-02-20 11:00:00,11.45,11.53,11.43,11.51,142500.0,10.0103,10.0802,9.9928,10.0627,142500.0
2008-02-20 11:30:00,11.51,11.53,11.43,11.46,92600.0,10.0627,10.0802,9.9928,10.019,92600.0
2008-02-20 12:00:00,11.46,11.56,11.44,11.46,159400.0,10.019,10.1064,10.0015,10.019,159400.0
2008-02-20 12:30:00,11.47,11.52,11.47,11.5,52500.0,10.0278,10.0715,10.0278,10.054,52500.0
2008-02-20 13:00:00,11.49,11.58,11.47,11.48,84800.0,10.0452,10.1239,10.0278,10.0365,84800.0
2008-02-20 13:30:00,11.47,11.64,11.46,11.61,110200.0,10.0278,10.1764,10.019,10.1502,110200.0
2008-02-20 14:00:00,11.61,11.64,11.52,11.61,220600.0,10.1502,10.1764,10.0715,10.1502,220600.0
2008-02-20 14:30:00,11.62,11.71,11.57,11.67,158800.0,10.1589,10.2376,10.1152,10.2026,158800.0
2008-02-20 15:00:00,11.68,11.75,11.67,11.68,220300.0,10.2114,10.2725,10.2026,10.2114,220300.0
2008-02-20 15:30:00,11.68,11.79,11.68,11.77,266900.0,10.2114,10.3075,10.2114,10.29,266900.0
2008-02-21 09:30:00,11.88,12.68,11.88,12.65,427900.0,10.3862,11.0856,10.3862,11.0594,427900.0
2008-02-21 10:00:00,12.65,12.67,12.41,12.43,346600.0,11.0594,11.0769,10.8496,10.867,346600.0
2008-02-21 10:30:00,12.43,12.51,12.36,12.36,190700.0,10.867,10.937,10.8058,10.8058,190700.0
2008-02-21 11:00:00,12.35,12.39,12.24,12.39,256000.0,10.7971,10.8321,10.7009,10.8321,256000.0
2008-02-21 11:30:00,12.38,12.46,12.38,12.43,159800.0,10.8233,10.8933,10.8233,10.867,159800.0
2008-02-21 12:00:00,12.43,12.46,12.33,12.4,204100.0,10.867,10.8933,10.7796,10.8408,204100.0
2008-02-21 12:30:00,12.4,12.4,12.32,12.33,135900.0,10.8408,10.8408,10.7709,10.7796,135900.0
2008-02-21 13:00:00,12.34,12.34,12.24,12.27,163900.0,10.7884,10.7884,10.7009,10.7272,163900.0
2008-02-21 13:30:00,12.28,12.29,12.22,12.24,158700.0,10.7359,10.7446,10.6835,10.7009,158700.0
2008-02-21 14:00:00,12.24,12.28,12.19,12.19,226700.0,10.7009,10.7359,10.6572,10.6572,226700.0
2008-02-21 14:30:00,12.19,12.21,12.09,12.13,171900.0,10.6572,10.6747,10.5698,10.6048,171900.0
2008-02-21 15:00:00,12.14,12.14,12.04,12.08,237200.0,10.6135,10.6135,10.5261,10.5611,237200.0
2008-02-21 15:30:00,12.08,12.12,12.04,12.07,317300.0,10.5611,10.596,10.5261,10.5523,317300.0
2008-02-22 09:30:00,12.08,12.17,11.73,11.77,155500.0,10.5611,10.6397,10.2551,10.29,155500.0
2008-02-22 10:00:00,11.77,11.79,11.65,11.72,193300.0,10.29,10.3075,10.1851,10.2463,193300.0
2008-02-22 10:30:00,11.73,11.73,11.53,11.59,184900.0,10.2551,10.2551,10.0802,10.1327,184900.0
2008-02-22 11:00:00,11.59,11.65,11.57,11.63,107900.0,10.1327,10.1851,10.1152,10.1676,107900.0
2008-02-22 11:30:00,11.62,11.64,11.6,11.61,72900.0,10.1589,10.1764,10.1414,10.1502,72900.0
2008-02-22 12:00:00,11.62,11.64,11.55,11.56,152700.0,10.1589,10.1764,10.0977,10.1064,152700.0
2008-02-22 12:30:00,11.56,11.61,11.54,11.59,103000.0,10.1064,10.1502,10.089,10.1327,103000.0
2008-02-22 13:00:00,11.59,11.62,11.52,11.52,109200.0,10.1327,10.1589,10.0715,10.0715,109200.0
2008-02-22 13:30:00,11.52,11.57,11.48,11.53,98400.0,10.0715,10.1152,10.0365,10.0802,98400.0
2008-02-22 14:00:00,11.53,11.53,11.44,11.44,104100.0,10.0802,10.0802,10.0015,10.0015,104100.0
2008-02-22 14:30:00,11.44,11.51,11.42,11.49,125100.0,10.0015,10.0627,9.984,10.0452,125100.0
2008-02-22 15:00:00,11.49,11.53,11.46,11.52,186000.0,10.0452,10.0802,10.019,10.0715,186000.0
2008-02-22 15:30:00,11.52,11.75,11.52,11.74,270300.0,10.0715,10.2725,10.0715,10.2638,270300.0
2008-02-25 09:30:00,11.68,11.77,11.46,11.48,81000.0,10.2114,10.29,10.019,10.0365,81000.0
2008-02-25 10:00:00,11.48,11.6,11.48,11.56,131200.0,10.0365,10.1414,10.0365,10.1064,131200.0
2008-02-25 10:30:00,11.56,11.63,11.49,11.53,118600.0,10.1064,10.1676,10.0452,10.0802,118600.0
2008-02-25 11:00:00,11.52,11.6,11.5,11.59,84600.0,10.0715,10.1414,10.054,10.1327,84600.0
2008-02-25 11:30:00,11.59,11.6,11.52,11.53,59700.0,10.1327,10.1414,10.0715,10.0802,59700.0
2008-02-25 12:00:00,11.54,11.59,11.5,11.52,57000.0,10.089,10.1327,10.054,10.0715,57000.0
2008-02-25 12:30:00,11.52,11.59,11.4,11.53,487000.0,10.0715,10.1327,9.9666,10.0802,487000.0
2008-02-25 13:00:00,11.52,11.56,11.47,11.48,88200.0,10.0715,10.1064,10.0278,10.0365,88200.0
2008-02-25 13:30:00,11.48,11.55,11.46,11.54,101700.0,10.0365,10.0977,10.019,10.089,101700.0
2008-02-25 14:00:00,11.53,11.78,11.51,11.78,152400.0,10.0802,10.2988,10.0627,10.2988,152400.0
2008-02-25 14:30:00,11.77,11.78,11.64,11.73,169200.0,10.29,10.2988,10.1764,10.2551,169200.0
2008-02-25 15:00:00,11.73,11.81,11.66,11.8,130300.0,10.2551,10.325,10.1939,10.3163,130300.0
2008-02-25 15:30:00,11.81,11.95,11.76,11.92,231600.0,10.325,10.4474,10.2813,10.4212,231600.0
2008-02-26 09:30:00,11.71,11.97,11.71,11.86,97400.0,10.2376,10.4649,10.2376,10.3687,97400.0
2008-02-26 10:00:00,11.86,11.86,11.73,11.75,179200.0,10.3687,10.3687,10.2551,10.2725,179200.0
2008-02-26 10:30:00,11.75,11.9,11.72,11.85,46900.0,10.2725,10.4037,10.2463,10.36,46900.0
2008-02-26 11:00:00,11.85,12.0,11.85,12.0,87300.0,10.36,10.4911,10.36,10.4911,87300.0
2008-02-26 11:30:00,11.99,12.06,11.98,12.05,57900.0,10.4824,10.5436,10.4736,10.5348,57900.0
2008-02-26 12:00:00,12.04,12.18,12.02,12.14,108100.0,10.5261,10.6485,10.5086,10.6135,108100.0
2008-02-26 12:30:00,12.14,12.15,12.05,12.1,47000.0,10.6135,10.6223,10.5348,10.5785,47000.0
2008-02-26 13:00:00,12.11,12.16,12.03,12.03,42100.0,10.5873,10.631,10.5173,10.5173,42100.0
2008-02-26 13:30:00,12.04,12.07,11.95,11.96,54900.0,10.5261,10.5523,10.4474,10.4561,54900.0
2008-02-26 14:00:00,11.96,12.03,11.93,12.0,43600.0,10.4561,10.5173,10.4299,10.4911,43600.0
2008-02-26 14:30:00,12.0,12.04,11.99,12.0,68100.0,10.4911,10.5261,10.4824,10.4911,68100.0
2008-02-26 15:00:00,11.99,12.0,11.87,11.96,111800.0,10.4824,10.4911,10.3775,10.4561,111800.0
2008-02-26 15:30:00,11.96,12.04,11.93,12.01,191300.0,10.4561,10.5261,10.4299,10.4999,191300.0
2008-02-27 09:30:00,11.96,12.13,11.89,12.09,132900.0,10.4561,10.6048,10.3949,10.5698,132900.0
2008-02-27 10:00:00,12.09,12.2,12.02,12.07,150000.0,10.5698,10.666,10.5086,10.5523,150000.0
2008-02-27 10:30:00,12.06,12.34,12.06,12.25,138300.0,10.5436,10.7884,10.5436,10.7097,138300.0
2008-02-27 11:00:00,12.26,12.27,12.15,12.16,136000.0,10.7184,10.7272,10.6223,10.631,136000.0
2008-02-27 11:30:00,12.16,12.17,12.09,12.11,66200.0,10.631,10.6397,10.5698,10.5873,66200.0
2008-02-27 12:00:00,12.11,12.12,12.01,12.01,57100.0,10.5873,10.596,10.4999,10.4999,57100.0
2008-02-27 12:30:00,12.02,12.07,12.01,12.05,50800.0,10.5086,10.5523,10.4999,10.5348,50800.0
2008-02-27 13:00:00,12.04,12.06,11.99,12.01,48900.0,10.5261,10.5436,10.4824,10.4999,48900.0
2008-02-27 13:30:00,12.01,12.02,11.9,11.93,51500.0,10.4999,10.5086,10.4037,10.4299,51500.0
2008-02-27 14:00:00,11.92,11.93,11.78,11.8,60300.0,10.4212,10.4299,10.2988,10.3163,60300.0
2008-02-27 14:30:00,11.8,11.89,11.79,11.88,91000.0,10.3163,10.3949,10.3075,10.3862,91000.0
2008-02-27 15:00:00,11.88,11.95,11.86,11.94,161400.0,10.3862,10.4474,10.3687,10.4387,161400.0
2008-02-27 15:30:00,11.94,11.94,11.79,11.84,187300.0,10.4387,10.4387,10.3075,10.3512,187300.0
2008-02-28 09:30:00,11.7,11.73,11.49,11.53,134900.0,10.2288,10.2551,10.0452,10.0802,134900.0
2008-02-28 10:00:00,11.51,11.57,11.46,11.47,89400.0,10.0627,10.1152,10.019,10.0278,89400.0
2008-02-28 10:30:00,11.47,11.48,11.32,11.33,55900.0,10.0278,10.0365,9.8966,9.9054,55900.0
2008-02-28 11:00:00,11.32,11.33,11.2,11.2,84300.0,9.8966,9.9054,9.7917,9.7917,84300.0
2008-02-28 11:30:00,11.2,11.28,11.18,11.28,133500.0,9.7917,9.8616,9.7742,9.8616,133500.0
2008-02-28 12:00:00,11.28,11.36,11.28,11.36,98100.0,9.8616,9.9316,9.8616,9.9316,98100.0
2008-02-28 12:30:00,11.35,11.38,11.35,11.35,38000.0,9.9228,9.9491,9.9228,9.9228,38000.0
2008-02-28 13:00:00,11.35,11.4,11.31,11.31,60000.0,9.9228,9.9666,9.8879,9.8879,60000.0
2008-02-28 13:30:00,11.32,11.41,11.31,11.41,68900.0,9.8966,9.9753,9.8879,9.9753,68900.0
2008-02-28 14:00:00,11.4,11.45,11.36,11.4,102800.0,9.9666,10.0103,9.9316,9.9666,102800.0
2008-02-28 14:30:00,11.4,11.4,11.33,11.34,242300.0,9.9666,9.9666,9.9054,9.9141,242300.0
2008-02-28 15:00:00,11.35,11.35,11.24,11.25,125800.0,9.9228,9.9228,9.8267,9.8354,125800.0
2008-02-28 15:30:00,11.25,11.29,11.23,11.25,237800.0,9.8354,9.8704,9.8179,9.8354,237800.0
2008-02-29 09:30:00,11.29,11.29,11.19,11.22,135000.0,9.8704,9.8704,9.783,9.8092,135000.0
2008-02-29 10:00:00,11.23,11.23,11.15,11.17,88100.0,9.8179,9.8179,9.748,9.7655,88100.0
2008-02-29 10:30:00,11.17,11.19,11.15,11.15,75200.0,9.7655,9.783,9.748,9.748,75200.0
2008-02-29 11:00:00,11.15,11.16,11.09,11.13,155400.0,9.748,9.7567,9.6955,9.7305,155400.0
2008-02-29 11:30:00,11.14,11.15,11.11,11.12,47600.0,9.7393,9.748,9.713,9.7218,47600.0
2008-02-29 12:00:00,11.13,11.14,11.07,11.14,53100.0,9.7305,9.7393,9.6781,9.7393,53100.0
2008-02-29 12:30:00,11.14,11.15,11.0,11.04,99700.0,9.7393,9.748,9.6169,9.6518,99700.0
2008-02-29 13:00:00,11.04,11.1,11.02,11.03,121300.0,9.6518,9.7043,9.6343,9.6431,121300.0
2008-02-29 13:30:00,11.02,11.04,10.88,11.04,263300.0,9.6343,9.6518,9.5119,9.6518,263300.0
2008-02-29 14:00:00,11.03,11.04,10.95,10.99,200600.0,9.6431,9.6518,9.5731,9.6081,200600.0
2008-02-29 14:30:00,11.0,11.0,10.94,10.95,118300.0,9.6169,9.6169,9.5644,9.5731,118300.0
2008-02-29 15:00:00,10.95,11.01,10.94,11.01,195300.0,9.5731,9.6256,9.5644,9.6256,195300.0
2008-02-29 15:30:00,11.01,11.02,10.82,10.91,272300.0,9.6256,9.6343,9.4595,9.5382,272300.0
2008-03-03 09:30:00,10.89,10.89,10.7,10.7,83100.0,9.5207,9.5207,9.3546,9.3546,83100.0
2008-03-03 10:00:00,10.7,11.01,10.7,11.0,194400.0,9.3546,9.6256,9.3546,9.6169,194400.0
2008-03-03 10:30:00,10.99,11.0,10.84,10.89,104500.0,9.6081,9.6169,9.477,9.5207,104500.0
2008-03-03 11:00:00,10.88,10.92,10.83,10.89,93600.0,9.5119,9.5469,9.4682,9.5207,93600.0
2008-03-03 11:30:00,10.9,10.97,10.87,10.94,67600.0,9.5294,9.5906,9.5032,9.5644,67600.0
2008-03-03 12:00:00,10.94,10.98,10.91,10.96,85000.0,9.5644,9.5994,9.5382,9.5819,85000.0
2008-03-03 12:30:00,10.94,10.96,10.9,10.92,79900.0,9.5644,9.5819,9.5294,9.5469,79900.0
2008-03-03 13:00:00,10.93,10.93,10.85,10.92,41900.0,9.5557,9.5557,9.4857,9.5469,41900.0
2008-03-03 13:30:00,10.91,10.96,10.87,10.88,61900.0,9.5382,9.5819,9.5032,9.5119,61900.0
2008-03-03 14:00:00,10.88,10.9,10.78,10.8,118600.0,9.5119,9.5294,9.4245,9.442,118600.0
2008-03-03 14:30:00,10.8,10.83,10.7,10.72,105800.0,9.442,9.4682,9.3546,9.3721,105800.0
2008-03-03 15:00:00,10.73,10.81,10.71,10.79,119000.0,9.3808,9.4507,9.3633,9.4333,119000.0
2008-03-03 15:30:00,10.79,10.86,10.78,10.84,154400.0,9.4333,9.4945,9.4245,9.477,154400.0
2008-03-04 09:30:00,10.79,10.87,10.61,10.71,80000.0,9.4333,9.5032,9.2759,9.3633,80000.0
2008-03-04 10:00:00,10.72,10.73,10.61,10.61,77600.0,9.3721,9.3808,9.2759,9.2759,77600.0
2008-03-04 10:30:00,10.61,10.61,10.5,10.5,106600.0,9.2759,9.2759,9.1797,9.1797,106600.0
2008-03-04 11:00:00,10.5,10.6,10.46,10.6,133400.0,9.1797,9.2672,9.1448,9.2672,133400.0
2008-03-04 11:30:00,10.6,10.65,10.57,10.64,148100.0,9.2672,9.3109,9.2409,9.3021,148100.0
2008-03-04 12:00:00,10.63,10.67,10.63,10.66,70000.0,9.2934,9.3283,9.2934,9.3196,70000.0
2008-03-04 12:30:00,10.66,10.72,10.6,10.61,72400.0,9.3196,9.3721,9.2672,9.2759,72400.0
2008-03-04 13:00:00,10.61,10.71,10.61,10.7,93900.0,9.2759,9.3633,9.2759,9.3546,93900.0
2008-03-04 13:30:00,10.71,10.74,10.6,10.64,266600.0,9.3633,9.3895,9.2672,9.3021,266600.0
2008-03-04 14:00:00,10.65,10.69,10.58,10.65,116400.0,9.3109,9.3458,9.2497,9.3109,116400.0
2008-03-04 14:30:00,10.66,10.78,10.59,10.76,153200.0,9.3196,9.4245,9.2584,9.407,153200.0
2008-03-04 15:00:00,10.75,10.88,10.7,10.81,245600.0,9.3983,9.5119,9.3546,9.4507,245600.0
2008-03-04 15:30:00,10.81,10.87,10.75,10.79,203800.0,9.4507,9.5032,9.3983,9.4333,203800.0
2008-03-05 09:30:00,10.86,10.98,10.76,10.93,111900.0,9.4945,9.5994,9.407,9.5557,111900.0
2008-03-05 10:00:00,10.93,11.12,10.93,10.98,176500.0,9.5557,9.7218,9.5557,9.5994,176500.0
2008-03-05 10:30:00,10.97,11.01,10.87,10.96,137800.0,9.5906,9.6256,9.5032,9.5819,137800.0
2008-03-05 11:00:00,10.96,10.98,10.9,10.93,103900.0,9.5819,9.5994,9.5294,9.5557,103900.0
2008-03-05 11:30:00,10.93,10.98,10.86,10.87,60400.0,9.5557,9.5994,9.4945,9.5032,60400.0
2008-03-05 12:00:00,10.87,11.02,10.86,10.94,132500.0,9.5032,9.6343,9.4945,9.5644,132500.0
2008-03-05 12:30:00,10.95,11.09,10.95,11.08,172700.0,9.5731,9.6955,9.5731,9.6868,172700.0
2008-03-05 13:00:00,11.09,11.1,10.98,11.03,128000.0,9.6955,9.7043,9.5994,9.6431,128000.0
2008-03-05 13:30:00,11.02,11.04,10.95,11.03,154500.0,9.6343,9.6518,9.5731,9.6431,154500.0
2008-03-05 14:00:00,11.02,11.1,10.99,11.09,125000.0,9.6343,9.7043,9.6081,9.6955,125000.0
2008-03-05 14:30:00,11.08,11.16,11.07,11.1,130400.0,9.6868,9.7567,9.6781,9.7043,130400.0
2008-03-05 15:00:00,11.1,11.13,11.03,11.1,112300.0,9.7043,9.7305,9.6431,9.7043,112300.0
2008-03-05 15:30:00,11.1,11.14,11.09,11.11,135300.0,9.7043,9.7393,9.6955,9.713,135300.0
2008-03-06 09:30:00,11.02,11.07,10.97,11.05,66400.0,9.6343,9.6781,9.5906,9.6606,66400.0
2008-03-06 10:00:00,11.05,11.06,10.94,10.95,179900.0,9.6606,9.6693,9.5644,9.5731,179900.0
2008-03-06 10:30:00,10.94,11.02,10.9,11.01,139100.0,9.5644,9.6343,9.5294,9.6256,139100.0
2008-03-06 11:00:00,11.02,11.03,10.87,10.9,96100.0,9.6343,9.6431,9.5032,9.5294,96100.0
2008-03-06 11:30:00,10.91,10.91,10.79,10.83,115000.0,9.5382,9.5382,9.4333,9.4682,115000.0
2008-03-06 12:00:00,10.84,10.85,10.76,10.85,138800.0,9.477,9.4857,9.407,9.4857,138800.0
2008-03-06 12:30:00,10.85,10.89,10.77,10.77,144200.0,9.4857,9.5207,9.4158,9.4158,144200.0
2008-03-06 13:00:00,10.77,10.84,10.76,10.78,111700.0,9.4158,9.477,9.407,9.4245,111700.0
2008-03-06 13:30:00,10.77,10.83,10.73,10.82,204000.0,9.4158,9.4682,9.3808,9.4595,204000.0
2008-03-06 14:00:00,10.82,10.86,10.78,10.8,152400.0,9.4595,9.4945,9.4245,9.442,152400.0
2008-03-06 14:30:00,10.79,10.85,10.78,10.85,82900.0,9.4333,9.4857,9.4245,9.4857,82900.0
2008-03-06 15:00:00,10.85,10.9,10.82,10.89,122200.0,9.4857,9.5294,9.4595,9.5207,122200.0
2008-03-06 15:30:00,10.89,10.9,10.79,10.82,245200.0,9.5207,9.5294,9.4333,9.4595,245200.0
2008-03-07 09:30:00,10.72,10.9,10.66,10.87,134200.0,9.3721,9.5294,9.3196,9.5032,134200.0
2008-03-07 10:00:00,10.88,10.89,10.73,10.77,118400.0,9.5119,9.5207,9.3808,9.4158,118400.0
2008-03-07 10:30:00,10.76,10.81,10.64,10.66,150200.0,9.407,9.4507,9.3021,9.3196,150200.0
2008-03-07 11:00:00,10.66,10.69,10.58,10.61,73000.0,9.3196,9.3458,9.2497,9.2759,73000.0
2008-03-07 11:30:00,10.62,10.63,10.48,10.49,87100.0,9.2846,9.2934,9.1622,9.171,87100.0
2008-03-07 12:00:00,10.5,10.5,10.4,10.44,81800.0,9.1797,9.1797,9.0923,9.1273,81800.0
2008-03-07 12:30:00,10.44,10.45,10.27,10.45,290600.0,9.1273,9.136,8.9786,9.136,290600.0
2008-03-07 13:00:00,10.45,10.48,10.39,10.44,179500.0,9.136,9.1622,9.0836,9.1273,179500.0
2008-03-07 13:30:00,10.44,10.45,10.34,10.34,154600.0,9.1273,9.136,9.0398,9.0398,154600.0
2008-03-07 14:00:00,10.34,10.36,10.23,10.24,144600.0,9.0398,9.0573,8.9437,8.9524,144600.0
2008-03-07 14:30:00,10.24,10.35,10.2,10.34,99600.0,8.9524,9.0486,8.9174,9.0398,99600.0
2008-03-07 15:00:00,10.35,10.44,10.29,10.42,369400.0,9.0486,9.1273,8.9961,9.1098,369400.0
2008-03-07 15:30:00,10.42,10.42,10.34,10.39,263600.0,9.1098,9.1098,9.0398,9.0836,263600.0
2008-03-10 09:30:00,10.36,10.42,10.11,10.17,80100.0,9.0573,9.1098,8.8388,8.8912,80100.0
2008-03-10 10:00:00,10.16,10.19,10.06,10.09,95600.0,8.8825,8.9087,8.7951,8.8213,95600.0
2008-03-10 10:30:00,10.1,10.16,10.03,10.03,125000.0,8.83,8.8825,8.7688,8.7688,125000.0
2008-03-10 11:00:00,10.03,10.08,9.85,9.85,131700.0,8.7688,8.8125,8.6115,8.6115,131700.0
2008-03-10 11:30:00,9.85,9.88,9.75,9.87,138900.0,8.6115,8.6377,8.524,8.6289,138900.0
2008-03-10 12:00:00,9.88,9.94,9.85,9.87,181900.0,8.6377,8.6901,8.6115,8.6289,181900.0
2008-03-10 12:30:00,9.86,9.97,9.85,9.96,63500.0,8.6202,8.7164,8.6115,8.7076,63500.0
2008-03-10 13:00:00,9.96,9.96,9.9,9.9,66300.0,8.7076,8.7076,8.6552,8.6552,66300.0
2008-03-10 13:30:00,9.9,9.93,9.81,9.83,186100.0,8.6552,8.6814,8.5765,8.594,186100.0
2008-03-10 14:00:00,9.84,9.87,9.77,9.82,66100.0,8.6027,8.6289,8.5415,8.5852,66100.0
2008-03-10 14:30:00,9.82,9.87,9.8,9.81,96900.0,8.5852,8.6289,8.5677,8.5765,96900.0
2008-03-10 15:00:00,9.81,9.82,9.74,9.78,141800.0,8.5765,8.5852,8.5153,8.5503,141800.0
2008-03-10 15:30:00,9.77,9.8,9.73,9.75,191300.0,8.5415,8.5677,8.5065,8.524,191300.0
2008-03-11 09:30:00,9.93,10.07,9.85,9.86,125400.0,8.6814,8.8038,8.6115,8.6202,125400.0
2008-03-11 10:00:00,9.85,9.86,9.71,9.75,172800.0,8.6115,8.6202,8.4891,8.524,172800.0
2008-03-11 10:30:00,9.75,9.77,9.68,9.69,114200.0,8.524,8.5415,8.4628,8.4716,114200.0
2008-03-11 11:00:00,9.69,9.7,9.55,9.64,141200.0,8.4716,8.4803,8.3492,8.4279,141200.0
2008-03-11 11:30:00,9.64,9.65,9.49,9.49,92500.0,8.4279,8.4366,8.2967,8.2967,92500.0
2008-03-11 12:00:00,9.49,9.55,9.46,9.46,336300.0,8.2967,8.3492,8.2705,8.2705,336300.0
2008-03-11 12:30:00,9.46,9.47,9.31,9.43,208900.0,8.2705,8.2792,8.1394,8.2443,208900.0
2008-03-11 13:00:00,9.43,9.52,9.4,9.51,87400.0,8.2443,8.323,8.218,8.3142,87400.0
2008-03-11 13:30:00,9.52,9.53,9.46,9.51,89000.0,8.323,8.3317,8.2705,8.3142,89000.0
2008-03-11 14:00:00,9.51,9.56,9.47,9.47,176400.0,8.3142,8.3579,8.2792,8.2792,176400.0
2008-03-11 14:30:00,9.48,9.65,9.47,9.61,128500.0,8.288,8.4366,8.2792,8.4016,128500.0
2008-03-11 15:00:00,9.61,9.7,9.61,9.67,189300.0,8.4016,8.4803,8.4016,8.4541,189300.0
2008-03-11 15:30:00,9.67,9.67,9.59,9.66,297000.0,8.4541,8.4541,8.3841,8.4453,297000.0
2008-03-12 09:30:00,9.61,9.64,9.39,9.39,117700.0,8.4016,8.4279,8.2093,8.2093,117700.0
2008-03-12 10:00:00,9.38,9.4,9.29,9.38,256800.0,8.2006,8.218,8.1219,8.2006,256800.0
2008-03-12 10:30:00,9.38,9.47,9.37,9.47,272400.0,8.2006,8.2792,8.1918,8.2792,272400.0
2008-03-12 11:00:00,9.46,9.62,9.46,9.52,327700.0,8.2705,8.4104,8.2705,8.323,327700.0
2008-03-12 11:30:00,9.52,9.58,9.51,9.53,188000.0,8.323,8.3754,8.3142,8.3317,188000.0
2008-03-12 12:00:00,9.53,9.57,9.51,9.51,128700.0,8.3317,8.3667,8.3142,8.3142,128700.0
2008-03-12 12:30:00,9.51,9.58,9.44,9.48,122700.0,8.3142,8.3754,8.253,8.288,122700.0
2008-03-12 13:00:00,9.48,9.54,9.47,9.49,92400.0,8.288,8.3404,8.2792,8.2967,92400.0
2008-03-12 13:30:00,9.5,9.5,9.39,9.44,68600.0,8.3055,8.3055,8.2093,8.253,68600.0
2008-03-12 14:00:00,9.44,9.49,9.38,9.48,149000.0,8.253,8.2967,8.2006,8.288,149000.0
2008-03-12 14:30:00,9.47,9.54,9.47,9.53,345300.0,8.2792,8.3404,8.2792,8.3317,345300.0
2008-03-12 15:00:00,9.53,9.57,9.5,9.51,330400.0,8.3317,8.3667,8.3055,8.3142,330400.0
2008-03-12 15:30:00,9.51,9.53,9.34,9.38,443000.0,8.3142,8.3317,8.1656,8.2006,443000.0
2008-03-13 09:30:00,9.29,9.37,9.12,9.16,127500.0,8.1219,8.1918,7.9732,8.0082,127500.0
2008-03-13 10:00:00,9.16,9.22,9.08,9.11,113200.0,8.0082,8.0607,7.9383,7.9645,113200.0
2008-03-13 10:30:00,9.11,9.12,9.01,9.05,86800.0,7.9645,7.9732,7.8771,7.912,86800.0
2008-03-13 11:00:00,9.05,9.32,9.03,9.23,159000.0,7.912,8.1481,7.8946,8.0694,159000.0
2008-03-13 11:30:00,9.23,9.32,9.2,9.31,63300.0,8.0694,8.1481,8.0432,8.1394,63300.0
2008-03-13 12:00:00,9.32,9.4,9.24,9.26,102900.0,8.1481,8.218,8.0782,8.0956,102900.0
2008-03-13 12:30:00,9.26,9.29,9.22,9.26,74100.0,8.0956,8.1219,8.0607,8.0956,74100.0
2008-03-13 13:00:00,9.26,9.4,9.25,9.38,123900.0,8.0956,8.218,8.0869,8.2006,123900.0
2008-03-13 13:30:00,9.39,9.4,9.3,9.37,154100.0,8.2093,8.218,8.1306,8.1918,154100.0
2008-03-13 14:00:00,9.37,9.42,9.34,9.41,96600.0,8.1918,8.2355,8.1656,8.2268,96600.0
2008-03-13 14:30:00,9.42,9.42,9.28,9.32,390500.0,8.2355,8.2355,8.1131,8.1481,390500.0
2008-03-13 15:00:00,9.33,9.38,9.27,9.36,242900.0,8.1568,8.2006,8.1044,8.1831,242900.0
2008-03-13 15:30:00,9.36,9.42,9.34,9.38,256500.0,8.1831,8.2355,8.1656,8.2006,256500.0
2008-03-14 09:30:00,9.46,9.47,9.06,9.07,123300.0,8.2705,8.2792,7.9208,7.9295,123300.0
2008-03-14 10:00:00,9.07,9.37,8.95,9.34,243400.0,7.9295,8.1918,7.8246,8.1656,243400.0
2008-03-14 10:30:00,9.33,9.39,9.18,9.28,151400.0,8.1568,8.2093,8.0257,8.1131,151400.0
2008-03-14 11:00:00,9.26,9.39,9.21,9.25,122600.0,8.0956,8.2093,8.0519,8.0869,122600.0
2008-03-14 11:30:00,9.24,9.36,9.2,9.24,50000.0,8.0782,8.1831,8.0432,8.0782,50000.0
2008-03-14 12:00:00,9.24,9.31,9.21,9.24,32400.0,8.0782,8.1394,8.0519,8.0782,32400.0
2008-03-14 12:30:00,9.25,9.25,9.11,9.19,127000.0,8.0869,8.0869,7.9645,8.0344,127000.0
2008-03-14 13:00:00,9.19,9.24,9.15,9.21,136400.0,8.0344,8.0782,7.9995,8.0519,136400.0
2008-03-14 13:30:00,9.21,9.27,9.19,9.21,130900.0,8.0519,8.1044,8.0344,8.0519,130900.0
2008-03-14 14:00:00,9.19,9.23,9.09,9.11,108300.0,8.0344,8.0694,7.947,7.9645,108300.0
2008-03-14 14:30:00,9.11,9.2,9.07,9.13,119500.0,7.9645,8.0432,7.9295,7.982,119500.0
2008-03-14 15:00:00,9.12,9.27,9.1,9.26,191100.0,7.9732,8.1044,7.9558,8.0956,191100.0
2008-03-14 15:30:00,9.26,9.29,9.09,9.17,373100.0,8.0956,8.1219,7.947,8.017,373100.0
2008-03-17 09:30:00,9.17,9.17,8.89,9.06,107900.0,8.017,8.017,7.7722,7.9208,107900.0
2008-03-17 10:00:00,9.07,9.21,9.04,9.14,115900.0,7.9295,8.0519,7.9033,7.9907,115900.0
2008-03-17 10:30:00,9.14,9.25,9.09,9.1,172900.0,7.9907,8.0869,7.947,7.9558,172900.0
2008-03-17 11:00:00,9.12,9.16,8.96,8.97,97500.0,7.9732,8.0082,7.8334,7.8421,97500.0
2008-03-17 11:30:00,8.97,9.02,8.87,8.88,84200.0,7.8421,7.8858,7.7547,7.7634,84200.0
2008-03-17 12:00:00,8.86,8.9,8.8,8.83,104700.0,7.7459,7.7809,7.6935,7.7197,104700.0
2008-03-17 12:30:00,8.83,8.92,8.81,8.88,93200.0,7.7197,7.7984,7.7022,7.7634,93200.0
2008-03-17 13:00:00,8.88,8.9,8.75,8.77,94100.0,7.7634,7.7809,7.6498,7.6673,94100.0
2008-03-17 13:30:00,8.79,8.84,8.73,8.82,196200.0,7.6847,7.7285,7.6323,7.711,196200.0
2008-03-17 14:00:00,8.82,8.88,8.75,8.75,127500.0,7.711,7.7634,7.6498,7.6498,127500.0
2008-03-17 14:30:00,8.76,8.91,8.74,8.86,155100.0,7.6585,7.7897,7.641,7.7459,155100.0
2008-03-17 15:00:00,8.85,9.01,8.85,8.93,172700.0,7.7372,7.8771,7.7372,7.8071,172700.0
2008-03-17 15:30:00,8.93,9.03,8.93,8.93,265000.0,7.8071,7.8946,7.8071,7.8071,265000.0
2008-03-18 09:30:00,9.06,9.23,9.03,9.03,81800.0,7.9208,8.0694,7.8946,7.8946,81800.0
2008-03-18 10:00:00,9.04,9.07,8.94,8.95,199600.0,7.9033,7.9295,7.8159,7.8246,199600.0
2008-03-18 10:30:00,8.96,9.02,8.95,8.99,72400.0,7.8334,7.8858,7.8246,7.8596,72400.0
2008-03-18 11:00:00,8.99,9.03,8.98,9.01,43700.0,7.8596,7.8946,7.8508,7.8771,43700.0
2008-03-18 11:30:00,9.01,9.06,8.98,8.98,55300.0,7.8771,7.9208,7.8508,7.8508,55300.0
2008-03-18 12:00:00,8.97,9.03,8.96,9.0,83600.0,7.8421,7.8946,7.8334,7.8683,83600.0
2008-03-18 12:30:00,9.01,9.07,8.97,8.99,134300.0,7.8771,7.9295,7.8421,7.8596,134300.0
2008-03-18 13:00:00,8.99,9.0,8.94,8.97,66100.0,7.8596,7.8683,7.8159,7.8421,66100.0
2008-03-18 13:30:00,8.97,8.99,8.9,8.91,85300.0,7.8421,7.8596,7.7809,7.7897,85300.0
2008-03-18 14:00:00,8.91,8.92,8.6,8.65,195600.0,7.7897,7.7984,7.5186,7.5623,195600.0
2008-03-18 14:30:00,8.66,8.86,8.58,8.86,287800.0,7.5711,7.7459,7.5011,7.7459,287800.0
2008-03-18 15:00:00,8.86,8.86,8.62,8.69,515400.0,7.7459,7.7459,7.5361,7.5973,515400.0
2008-03-18 15:30:00,8.68,8.81,8.67,8.75,666600.0,7.5886,7.7022,7.5798,7.6498,666600.0
2008-03-19 09:30:00,8.8,8.83,8.65,8.72,150400.0,7.6935,7.7197,7.5623,7.6235,150400.0
2008-03-19 10:00:00,8.71,8.78,8.6,8.62,183800.0,7.6148,7.676,7.5186,7.5361,183800.0
2008-03-19 10:30:00,8.61,8.62,8.48,8.56,193100.0,7.5274,7.5361,7.4137,7.4837,193100.0
2008-03-19 11:00:00,8.56,8.61,8.52,8.61,150400.0,7.4837,7.5274,7.4487,7.5274,150400.0
2008-03-19 11:30:00,8.61,8.64,8.56,8.57,124400.0,7.5274,7.5536,7.4837,7.4924,124400.0
2008-03-19 12:00:00,8.56,8.61,8.54,8.56,111300.0,7.4837,7.5274,7.4662,7.4837,111300.0
2008-03-19 12:30:00,8.56,8.57,8.5,8.5,77900.0,7.4837,7.4924,7.4312,7.4312,77900.0
2008-03-19 13:00:00,8.5,8.58,8.49,8.51,152300.0,7.4312,7.5011,7.4225,7.4399,152300.0
2008-03-19 13:30:00,8.52,8.52,8.42,8.44,109900.0,7.4487,7.4487,7.3613,7.3787,109900.0
2008-03-19 14:00:00,8.45,8.47,8.39,8.4,172700.0,7.3875,7.405,7.335,7.3438,172700.0
2008-03-19 14:30:00,8.4,8.57,8.38,8.56,262900.0,7.3438,7.4924,7.3263,7.4837,262900.0
2008-03-19 15:00:00,8.55,8.62,8.51,8.61,327300.0,7.4749,7.5361,7.4399,7.5274,327300.0
2008-03-19 15:30:00,8.61,8.61,8.51,8.55,310800.0,7.5274,7.5274,7.4399,7.4749,310800.0
2008-03-20 09:30:00,8.5,8.53,8.41,8.53,174100.0,7.4312,7.4574,7.3525,7.4574,174100.0
2008-03-20 10:00:00,8.52,8.54,8.47,8.47,179100.0,7.4487,7.4662,7.405,7.405,179100.0
2008-03-20 10:30:00,8.47,8.63,8.46,8.62,110900.0,7.405,7.5449,7.3962,7.5361,110900.0
2008-03-20 11:00:00,8.62,8.73,8.61,8.73,175500.0,7.5361,7.6323,7.5274,7.6323,175500.0
2008-03-20 11:30:00,8.72,8.72,8.59,8.64,143700.0,7.6235,7.6235,7.5099,7.5536,143700.0
2008-03-20 12:00:00,8.65,8.69,8.6,8.61,175900.0,7.5623,7.5973,7.5186,7.5274,175900.0
2008-03-20 12:30:00,8.62,8.64,8.57,8.61,110200.0,7.5361,7.5536,7.4924,7.5274,110200.0
2008-03-20 13:00:00,8.61,8.67,8.59,8.66,60100.0,7.5274,7.5798,7.5099,7.5711,60100.0
2008-03-20 13:30:00,8.66,8.73,8.65,8.73,68400.0,7.5711,7.6323,7.5623,7.6323,68400.0
2008-03-20 14:00:00,8.73,8.77,8.71,8.76,114600.0,7.6323,7.6673,7.6148,7.6585,114600.0
2008-03-20 14:30:00,8.76,8.84,8.76,8.82,86400.0,7.6585,7.7285,7.6585,7.711,86400.0
2008-03-20 15:00:00,8.82,8.85,8.79,8.81,138900.0,7.711,7.7372,7.6847,7.7022,138900.0
2008-03-20 15:30:00,8.81,8.82,8.53,8.7,500100.0,7.7022,7.711,7.4574,7.6061,500100.0
2008-03-24 09:30:00,8.76,8.82,8.62,8.67,220900.0,7.6585,7.711,7.5361,7.5798,220900.0
2008-03-24 10:00:00,8.67,8.76,8.66,8.76,363200.0,7.5798,7.6585,7.5711,7.6585,363200.0
2008-03-24 10:30:00,8.76,9.02,8.75,9.0,206300.0,7.6585,7.8858,7.6498,7.8683,206300.0
2008-03-24 11:00:00,9.0,9.11,8.98,9.11,145200.0,7.8683,7.9645,7.8508,7.9645,145200.0
2008-03-24 11:30:00,9.11,9.19,9.08,9.14,125600.0,7.9645,8.0344,7.9383,7.9907,125600.0
2008-03-24 12:00:00,9.14,9.16,9.1,9.15,121000.0,7.9907,8.0082,7.9558,7.9995,121000.0
2008-03-24 12:30:00,9.15,9.23,9.15,9.17,79500.0,7.9995,8.0694,7.9995,8.017,79500.0
2008-03-24 13:00:00,9.18,9.21,9.09,9.1,159400.0,8.0257,8.0519,7.947,7.9558,159400.0
2008-03-24 13:30:00,9.1,9.12,9.06,9.08,73700.0,7.9558,7.9732,7.9208,7.9383,73700.0
2008-03-24 14:00:00,9.07,9.12,9.05,9.1,114100.0,7.9295,7.9732,7.912,7.9558,114100.0
2008-03-24 14:30:00,9.1,9.13,9.03,9.05,165000.0,7.9558,7.982,7.8946,7.912,165000.0
2008-03-24 15:00:00,9.06,9.12,9.03,9.1,184800.0,7.9208,7.9732,7.8946,7.9558,184800.0
2008-03-24 15:30:00,9.1,9.2,9.09,9.19,411400.0,7.9558,8.0432,7.947,8.0344,411400.0
2008-03-25 09:30:00,9.19,9.41,9.18,9.28,220000.0,8.0344,8.2268,8.0257,8.1131,220000.0
2008-03-25 10:00:00,9.28,9.31,9.16,9.3,197900.0,8.1131,8.1394,8.0082,8.1306,197900.0
2008-03-25 10:30:00,9.3,9.6,9.3,9.55,291400.0,8.1306,8.3929,8.1306,8.3492,291400.0
2008-03-25 11:00:00,9.55,9.69,9.55,9.69,225500.0,8.3492,8.4716,8.3492,8.4716,225500.0
2008-03-25 11:30:00,9.68,10.02,9.67,9.97,355200.0,8.4628,8.7601,8.4541,8.7164,355200.0
2008-03-25 12:00:00,9.96,9.96,9.82,9.87,204900.0,8.7076,8.7076,8.5852,8.6289,204900.0
2008-03-25 12:30:00,9.87,9.87,9.76,9.78,137600.0,8.6289,8.6289,8.5328,8.5503,137600.0
2008-03-25 13:00:00,9.77,9.78,9.69,9.69,117900.0,8.5415,8.5503,8.4716,8.4716,117900.0
2008-03-25 13:30:00,9.7,9.74,9.68,9.74,95600.0,8.4803,8.5153,8.4628,8.5153,95600.0
2008-03-25 14:00:00,9.73,9.75,9.62,9.65,135700.0,8.5065,8.524,8.4104,8.4366,135700.0
2008-03-25 14:30:00,9.64,9.76,9.61,9.75,211300.0,8.4279,8.5328,8.4016,8.524,211300.0
2008-03-25 15:00:00,9.76,9.77,9.66,9.67,186300.0,8.5328,8.5415,8.4453,8.4541,186300.0
2008-03-25 15:30:00,9.68,9.69,9.62,9.67,209500.0,8.4628,8.4716,8.4104,8.4541,209500.0
2008-03-26 09:30:00,9.66,9.66,9.5,9.55,64200.0,8.4453,8.4453,8.3055,8.3492,64200.0
2008-03-26 10:00:00,9.57,9.6,9.48,9.48,88600.0,8.3667,8.3929,8.288,8.288,88600.0
2008-03-26 10:30:00,9.5,9.5,9.32,9.35,131700.0,8.3055,8.3055,8.1481,8.1743,131700.0
2008-03-26 11:00:00,9.35,9.38,9.31,9.36,64600.0,8.1743,8.2006,8.1394,8.1831,64600.0
2008-03-26 11:30:00,9.36,9.39,9.31,9.34,38200.0,8.1831,8.2093,8.1394,8.1656,38200.0
2008-03-26 12:00:00,9.33,9.35,9.3,9.31,47000.0,8.1568,8.1743,8.1306,8.1394,47000.0
2008-03-26 12:30:00,9.32,9.33,9.3,9.33,39900.0,8.1481,8.1568,8.1306,8.1568,39900.0
2008-03-26 13:00:00,9.33,9.37,9.31,9.36,77100.0,8.1568,8.1918,8.1394,8.1831,77100.0
2008-03-26 13:30:00,9.37,9.38,9.33,9.35,47900.0,8.1918,8.2006,8.1568,8.1743,47900.0
2008-03-26 14:00:00,9.34,9.37,9.33,9.36,77200.0,8.1656,8.1918,8.1568,8.1831,77200.0
2008-03-26 14:30:00,9.36,9.46,9.35,9.46,107200.0,8.1831,8.2705,8.1743,8.2705,107200.0
2008-03-26 15:00:00,9.46,9.49,9.38,9.41,158600.0,8.2705,8.2967,8.2006,8.2268,158600.0
2008-03-26 15:30:00,9.4,9.41,9.35,9.39,179500.0,8.218,8.2268,8.1743,8.2093,179500.0
2008-03-27 09:30:00,9.42,9.5,9.3,9.37,109900.0,8.2355,8.3055,8.1306,8.1918,109900.0
2008-03-27 10:00:00,9.36,9.36,9.23,9.25,132500.0,8.1831,8.1831,8.0694,8.0869,132500.0
2008-03-27 10:30:00,9.25,9.25,9.15,9.19,182400.0,8.0869,8.0869,7.9995,8.0344,182400.0
2008-03-27 11:00:00,9.19,9.22,9.15,9.21,72700.0,8.0344,8.0607,7.9995,8.0519,72700.0
2008-03-27 11:30:00,9.22,9.28,9.2,9.28,69100.0,8.0607,8.1131,8.0432,8.1131,69100.0
2008-03-27 12:00:00,9.27,9.46,9.27,9.45,145500.0,8.1044,8.2705,8.1044,8.2618,145500.0
2008-03-27 12:30:00,9.46,9.49,9.42,9.42,87500.0,8.2705,8.2967,8.2355,8.2355,87500.0
2008-03-27 13:00:00,9.42,9.44,9.36,9.36,84400.0,8.2355,8.253,8.1831,8.1831,84400.0
2008-03-27 13:30:00,9.36,9.37,9.29,9.33,94100.0,8.1831,8.1918,8.1219,8.1568,94100.0
2008-03-27 14:00:00,9.32,9.35,9.3,9.33,76300.0,8.1481,8.1743,8.1306,8.1568,76300.0
2008-03-27 14:30:00,9.33,9.4,9.32,9.33,87100.0,8.1568,8.218,8.1481,8.1568,87100.0
2008-03-27 15:00:00,9.33,9.46,9.29,9.41,217000.0,8.1568,8.2705,8.1219,8.2268,217000.0
2008-03-27 15:30:00,9.42,9.45,9.3,9.31,229100.0,8.2355,8.2618,8.1306,8.1394,229100.0
2008-03-28 09:30:00,9.34,9.39,9.16,9.26,75300.0,8.1656,8.2093,8.0082,8.0956,75300.0
2008-03-28 10:00:00,9.26,9.29,9.18,9.19,73100.0,8.0956,8.1219,8.0257,8.0344,73100.0
2008-03-28 10:30:00,9.19,9.2,9.11,9.13,76800.0,8.0344,8.0432,7.9645,7.982,76800.0
2008-03-28 11:00:00,9.12,9.15,9.1,9.1,57000.0,7.9732,7.9995,7.9558,7.9558,57000.0
2008-03-28 11:30:00,9.11,9.15,9.09,9.14,42600.0,7.9645,7.9995,7.947,7.9907,42600.0
2008-03-28 12:00:00,9.13,9.14,9.02,9.05,40900.0,7.982,7.9907,7.8858,7.912,40900.0
2008-03-28 12:30:00,9.06,9.07,9.02,9.02,46600.0,7.9208,7.9295,7.8858,7.8858,46600.0
2008-03-28 13:00:00,9.02,9.06,9.02,9.02,43000.0,7.8858,7.9208,7.8858,7.8858,43000.0
2008-03-28 13:30:00,9.02,9.03,8.93,8.95,92500.0,7.8858,7.8946,7.8071,7.8246,92500.0
2008-03-28 14:00:00,8.94,9.0,8.94,8.97,68800.0,7.8159,7.8683,7.8159,7.8421,68800.0
2008-03-28 14:30:00,8.97,9.01,8.94,9.01,92200.0,7.8421,7.8771,7.8159,7.8771,92200.0
2008-03-28 15:00:00,9.02,9.03,8.99,9.01,135500.0,7.8858,7.8946,7.8596,7.8771,135500.0
2008-03-28 15:30:00,9.02,9.03,8.99,9.0,157200.0,7.8858,7.8946,7.8596,7.8683,157200.0
2008-03-31 09:30:00,9.0,9.13,8.99,9.11,61600.0,7.8683,7.982,7.8596,7.9645,61600.0
2008-03-31 10:00:00,9.11,9.11,8.91,8.92,54300.0,7.9645,7.9645,7.7897,7.7984,54300.0
2008-03-31 10:30:00,8.92,9.02,8.9,9.02,77700.0,7.7984,7.8858,7.7809,7.8858,77700.0
2008-03-31 11:00:00,9.02,9.02,8.93,8.96,53700.0,7.8858,7.8858,7.8071,7.8334,53700.0
2008-03-31 11:30:00,8.95,9.09,8.95,9.08,74500.0,7.8246,7.947,7.8246,7.9383,74500.0
2008-03-31 12:00:00,9.08,9.1,9.03,9.08,81900.0,7.9383,7.9558,7.8946,7.9383,81900.0
2008-03-31 12:30:00,9.09,9.12,9.05,9.1,58300.0,7.947,7.9732,7.912,7.9558,58300.0
2008-03-31 13:00:00,9.1,9.17,9.1,9.14,84900.0,7.9558,8.017,7.9558,7.9907,84900.0
2008-03-31 13:30:00,9.15,9.2,9.13,9.13,85100.0,7.9995,8.0432,7.982,7.982,85100.0
2008-03-31 14:00:00,9.13,9.22,9.1,9.18,123200.0,7.982,8.0607,7.9558,8.0257,123200.0
2008-03-31 14:30:00,9.18,9.2,9.13,9.17,142100.0,8.0257,8.0432,7.982,8.017,142100.0
2008-03-31 15:00:00,9.16,9.22,9.15,9.18,184700.0,8.0082,8.0607,7.9995,8.0257,184700.0
2008-03-31 15:30:00,9.18,9.24,9.15,9.17,365400.0,8.0257,8.0782,7.9995,8.017,365400.0
2008-04-01 09:30:00,9.21,9.32,9.06,9.32,225000.0,8.0519,8.1481,7.9208,8.1481,225000.0
2008-04-01 10:00:00,9.32,9.38,9.24,9.26,155000.0,8.1481,8.2006,8.0782,8.0956,155000.0
2008-04-01 10:30:00,9.27,9.29,9.21,9.24,94000.0,8.1044,8.1219,8.0519,8.0782,94000.0
2008-04-01 11:00:00,9.25,9.29,9.19,9.2,156300.0,8.0869,8.1219,8.0344,8.0432,156300.0
2008-04-01 11:30:00,9.21,9.26,9.2,9.25,101500.0,8.0519,8.0956,8.0432,8.0869,101500.0
2008-04-01 12:00:00,9.26,9.31,9.25,9.3,101000.0,8.0956,8.1394,8.0869,8.1306,101000.0
2008-04-01 12:30:00,9.3,9.33,9.27,9.28,121400.0,8.1306,8.1568,8.1044,8.1131,121400.0
2008-04-01 13:00:00,9.28,9.34,9.27,9.33,86900.0,8.1131,8.1656,8.1044,8.1568,86900.0
2008-04-01 13:30:00,9.34,9.34,9.25,9.27,149000.0,8.1656,8.1656,8.0869,8.1044,149000.0
2008-04-01 14:00:00,9.27,9.3,9.24,9.27,104300.0,8.1044,8.1306,8.0782,8.1044,104300.0
2008-04-01 14:30:00,9.27,9.41,9.27,9.36,145200.0,8.1044,8.2268,8.1044,8.1831,145200.0
2008-04-01 15:00:00,9.36,9.38,9.33,9.36,163500.0,8.1831,8.2006,8.1568,8.1831,163500.0
2008-04-01 15:30:00,9.36,9.41,9.33,9.41,178900.0,8.1831,8.2268,8.1568,8.2268,178900.0
2008-04-02 09:30:00,9.42,9.59,9.42,9.57,209600.0,8.2355,8.3841,8.2355,8.3667,209600.0
2008-04-02 10:00:00,9.57,9.81,9.55,9.8,312800.0,8.3667,8.5765,8.3492,8.5677,312800.0
2008-04-02 10:30:00,9.81,10.28,9.81,10.24,455100.0,8.5765,8.9874,8.5765,8.9524,455100.0
2008-04-02 11:00:00,10.24,10.29,10.17,10.22,202700.0,8.9524,8.9961,8.8912,8.9349,202700.0
2008-04-02 11:30:00,10.23,10.24,10.15,10.16,172200.0,8.9437,8.9524,8.8737,8.8825,172200.0
2008-04-02 12:00:00,10.16,10.18,10.02,10.1,180900.0,8.8825,8.9,8.7601,8.83,180900.0
2008-04-02 12:30:00,10.11,10.19,10.06,10.17,90400.0,8.8388,8.9087,8.7951,8.8912,90400.0
2008-04-02 13:00:00,10.18,10.2,10.11,10.16,97800.0,8.9,8.9174,8.8388,8.8825,97800.0
2008-04-02 13:30:00,10.16,10.19,10.13,10.15,83000.0,8.8825,8.9087,8.8562,8.8737,83000.0
2008-04-02 14:00:00,10.15,10.27,10.12,10.22,134700.0,8.8737,8.9786,8.8475,8.9349,134700.0
2008-04-02 14:30:00,10.23,10.23,10.1,10.12,130900.0,8.9437,8.9437,8.83,8.8475,130900.0
2008-04-02 15:00:00,10.12,10.2,10.1,10.19,218100.0,8.8475,8.9174,8.83,8.9087,218100.0
2008-04-02 15:30:00,10.2,10.3,10.19,10.25,391400.0,8.9174,9.0049,8.9087,8.9612,391400.0
2008-04-03 09:30:00,10.21,10.35,10.05,10.24,301000.0,8.9262,9.0486,8.7863,8.9524,301000.0
2008-04-03 10:00:00,10.24,10.35,10.21,10.22,212400.0,8.9524,9.0486,8.9262,8.9349,212400.0
2008-04-03 10:30:00,10.22,10.3,10.21,10.26,130000.0,8.9349,9.0049,8.9262,8.9699,130000.0
2008-04-03 11:00:00,10.27,10.35,10.24,10.32,80300.0,8.9786,9.0486,8.9524,9.0224,80300.0
2008-04-03 11:30:00,10.33,10.45,10.32,10.43,128400.0,9.0311,9.136,9.0224,9.1185,128400.0
2008-04-03 12:00:00,10.44,10.5,10.41,10.5,119500.0,9.1273,9.1797,9.101,9.1797,119500.0
2008-04-03 12:30:00,10.5,10.7,10.49,10.67,260900.0,9.1797,9.3546,9.171,9.3283,260900.0
2008-04-03 13:00:00,10.67,10.9,10.64,10.87,341700.0,9.3283,9.5294,9.3021,9.5032,341700.0
2008-04-03 13:30:00,10.86,10.88,10.74,10.84,253100.0,9.4945,9.5119,9.3895,9.477,253100.0
2008-04-03 14:00:00,10.84,10.86,10.79,10.81,134700.0,9.477,9.4945,9.4333,9.4507,134700.0
2008-04-03 14:30:00,10.81,10.95,10.81,10.94,251800.0,9.4507,9.5731,9.4507,9.5644,251800.0
2008-04-03 15:00:00,10.94,10.95,10.84,10.9,339100.0,9.5644,9.5731,9.477,9.5294,339100.0
2008-04-03 15:30:00,10.89,11.05,10.89,10.99,721400.0,9.5207,9.6606,9.5207,9.6081,721400.0
2008-04-04 09:30:00,11.03,11.08,10.9,11.05,150900.0,9.6431,9.6868,9.5294,9.6606,150900.0
2008-04-04 10:00:00,11.05,11.1,10.76,10.79,249400.0,9.6606,9.7043,9.407,9.4333,249400.0
2008-04-04 10:30:00,10.79,10.83,10.68,10.83,218600.0,9.4333,9.4682,9.3371,9.4682,218600.0
2008-04-04 11:00:00,10.84,10.87,10.79,10.85,98500.0,9.477,9.5032,9.4333,9.4857,98500.0
2008-04-04 11:30:00,10.84,10.88,10.75,10.77,183500.0,9.477,9.5119,9.3983,9.4158,183500.0
2008-04-04 12:00:00,10.78,10.97,10.75,10.97,146500.0,9.4245,9.5906,9.3983,9.5906,146500.0
2008-04-04 12:30:00,10.97,10.98,10.9,10.98,101200.0,9.5906,9.5994,9.5294,9.5994,101200.0
2008-04-04 13:00:00,10.98,11.03,10.98,11.0,94400.0,9.5994,9.6431,9.5994,9.6169,94400.0
2008-04-04 13:30:00,11.0,11.07,10.96,10.97,124800.0,9.6169,9.6781,9.5819,9.5906,124800.0
2008-04-04 14:00:00,10.97,11.0,10.87,10.91,141400.0,9.5906,9.6169,9.5032,9.5382,141400.0
2008-04-04 14:30:00,10.9,10.94,10.85,10.87,131800.0,9.5294,9.5644,9.4857,9.5032,131800.0
2008-04-04 15:00:00,10.86,10.9,10.74,10.75,267200.0,9.4945,9.5294,9.3895,9.3983,267200.0
2008-04-04 15:30:00,10.74,10.76,10.64,10.75,477400.0,9.3895,9.407,9.3021,9.3983,477400.0
2008-04-07 09:30:00,10.81,11.02,10.81,10.98,270700.0,9.4507,9.6343,9.4507,9.5994,270700.0
2008-04-07 10:00:00,10.98,11.0,10.86,10.88,150700.0,9.5994,9.6169,9.4945,9.5119,150700.0
2008-04-07 10:30:00,10.89,10.93,10.85,10.92,192100.0,9.5207,9.5557,9.4857,9.5469,192100.0
2008-04-07 11:00:00,10.91,10.93,10.82,10.89,136500.0,9.5382,9.5557,9.4595,9.5207,136500.0
2008-04-07 11:30:00,10.87,10.92,10.75,10.79,192900.0,9.5032,9.5469,9.3983,9.4333,192900.0
2008-04-07 12:00:00,10.79,10.89,10.78,10.88,75100.0,9.4333,9.5207,9.4245,9.5119,75100.0
2008-04-07 12:30:00,10.89,10.99,10.89,10.98,73300.0,9.5207,9.6081,9.5207,9.5994,73300.0
2008-04-07 13:00:00,10.98,10.99,10.93,10.97,104300.0,9.5994,9.6081,9.5557,9.5906,104300.0
2008-04-07 13:30:00,10.98,10.98,10.89,10.91,112600.0,9.5994,9.5994,9.5207,9.5382,112600.0
2008-04-07 14:00:00,10.92,10.93,10.86,10.9,132300.0,9.5469,9.5557,9.4945,9.5294,132300.0
2008-04-07 14:30:00,10.9,10.91,10.86,10.88,121800.0,9.5294,9.5382,9.4945,9.5119,121800.0
2008-04-07 15:00:00,10.88,10.92,10.81,10.9,217000.0,9.5119,9.5469,9.4507,9.5294,217000.0
2008-04-07 15:30:00,10.9,10.9,10.84,10.85,237800.0,9.5294,9.5294,9.477,9.4857,237800.0
2008-04-08 09:30:00,10.81,10.9,10.67,10.75,143500.0,9.4507,9.5294,9.3283,9.3983,143500.0
2008-04-08 10:00:00,10.75,10.86,10.74,10.81,148700.0,9.3983,9.4945,9.3895,9.4507,148700.0
2008-04-08 10:30:00,10.81,10.96,10.8,10.95,84100.0,9.4507,9.5819,9.442,9.5731,84100.0
2008-04-08 11:00:00,10.94,10.94,10.83,10.86,142700.0,9.5644,9.5644,9.4682,9.4945,142700.0
2008-04-08 11:30:00,10.85,10.91,10.85,10.86,57800.0,9.4857,9.5382,9.4857,9.4945,57800.0
2008-04-08 12:00:00,10.85,10.89,10.85,10.87,83900.0,9.4857,9.5207,9.4857,9.5032,83900.0
2008-04-08 12:30:00,10.87,10.91,10.86,10.86,63500.0,9.5032,9.5382,9.4945,9.4945,63500.0
2008-04-08 13:00:00,10.88,10.9,10.85,10.89,83400.0,9.5119,9.5294,9.4857,9.5207,83400.0
2008-04-08 13:30:00,10.89,10.92,10.85,10.92,82700.0,9.5207,9.5469,9.4857,9.5469,82700.0
2008-04-08 14:00:00,10.91,10.91,10.81,10.87,107400.0,9.5382,9.5382,9.4507,9.5032,107400.0
2008-04-08 14:30:00,10.87,10.92,10.86,10.92,90900.0,9.5032,9.5469,9.4945,9.5469,90900.0
2008-04-08 15:00:00,10.91,10.91,10.84,10.88,132900.0,9.5382,9.5382,9.477,9.5119,132900.0
2008-04-08 15:30:00,10.88,10.91,10.85,10.87,148400.0,9.5119,9.5382,9.4857,9.5032,148400.0
2008-04-09 09:30:00,10.91,11.01,10.69,10.72,203100.0,9.5382,9.6256,9.3458,9.3721,203100.0
2008-04-09 10:00:00,10.73,10.83,10.71,10.71,174100.0,9.3808,9.4682,9.3633,9.3633,174100.0
2008-04-09 10:30:00,10.71,10.71,10.61,10.63,108400.0,9.3633,9.3633,9.2759,9.2934,108400.0
2008-04-09 11:00:00,10.63,10.71,10.57,10.58,107400.0,9.2934,9.3633,9.2409,9.2497,107400.0
2008-04-09 11:30:00,10.59,10.6,10.52,10.59,63800.0,9.2584,9.2672,9.1972,9.2584,63800.0
2008-04-09 12:00:00,10.58,10.6,10.56,10.6,57600.0,9.2497,9.2672,9.2322,9.2672,57600.0
2008-04-09 12:30:00,10.6,10.61,10.52,10.52,79900.0,9.2672,9.2759,9.1972,9.1972,79900.0
2008-04-09 13:00:00,10.53,10.54,10.46,10.47,48200.0,9.206,9.2147,9.1448,9.1535,48200.0
2008-04-09 13:30:00,10.47,10.53,10.46,10.51,82200.0,9.1535,9.206,9.1448,9.1885,82200.0
2008-04-09 14:00:00,10.51,10.63,10.46,10.49,366500.0,9.1885,9.2934,9.1448,9.171,366500.0
2008-04-09 14:30:00,10.48,10.48,10.4,10.41,163600.0,9.1622,9.1622,9.0923,9.101,163600.0
2008-04-09 15:00:00,10.41,10.42,10.35,10.38,161800.0,9.101,9.1098,9.0486,9.0748,161800.0
2008-04-09 15:30:00,10.38,10.4,10.33,10.33,202800.0,9.0748,9.0923,9.0311,9.0311,202800.0
2008-04-10 09:30:00,10.31,10.47,10.14,10.18,71300.0,9.0136,9.1535,8.865,8.9,71300.0
2008-04-10 10:00:00,10.19,10.24,10.18,10.23,107400.0,8.9087,8.9524,8.9,8.9437,107400.0
2008-04-10 10:30:00,10.24,10.28,10.19,10.27,104000.0,8.9524,8.9874,8.9087,8.9786,104000.0
2008-04-10 11:00:00,10.27,10.27,10.23,10.23,81600.0,8.9786,8.9786,8.9437,8.9437,81600.0
2008-04-10 11:30:00,10.22,10.29,10.21,10.29,88200.0,8.9349,8.9961,8.9262,8.9961,88200.0
2008-04-10 12:00:00,10.29,10.35,10.23,10.23,104900.0,8.9961,9.0486,8.9437,8.9437,104900.0
2008-04-10 12:30:00,10.24,10.24,10.11,10.12,86600.0,8.9524,8.9524,8.8388,8.8475,86600.0
2008-04-10 13:00:00,10.12,10.19,10.11,10.19,71100.0,8.8475,8.9087,8.8388,8.9087,71100.0
2008-04-10 13:30:00,10.19,10.21,10.17,10.17,81300.0,8.9087,8.9262,8.8912,8.8912,81300.0
2008-04-10 14:00:00,10.17,10.17,10.08,10.1,101500.0,8.8912,8.8912,8.8125,8.83,101500.0
2008-04-10 14:30:00,10.1,10.15,10.06,10.14,108100.0,8.83,8.8737,8.7951,8.865,108100.0
2008-04-10 15:00:00,10.15,10.16,10.1,10.14,153200.0,8.8737,8.8825,8.83,8.865,153200.0
2008-04-10 15:30:00,10.14,10.17,10.07,10.17,197500.0,8.865,8.8912,8.8038,8.8912,197500.0
2008-04-11 09:30:00,10.03,10.12,9.87,9.9,137400.0,8.7688,8.8475,8.6289,8.6552,137400.0
2008-04-11 10:00:00,9.9,10.01,9.86,10.0,134100.0,8.6552,8.7513,8.6202,8.7426,134100.0
2008-04-11 10:30:00,10.0,10.06,9.99,10.02,142800.0,8.7426,8.7951,8.7339,8.7601,142800.0
2008-04-11 11:00:00,10.01,10.04,9.99,10.03,119300.0,8.7513,8.7776,8.7339,8.7688,119300.0
2008-04-11 11:30:00,10.03,10.08,10.01,10.06,65200.0,8.7688,8.8125,8.7513,8.7951,65200.0
2008-04-11 12:00:00,10.07,10.08,10.0,10.02,38000.0,8.8038,8.8125,8.7426,8.7601,38000.0
2008-04-11 12:30:00,10.03,10.03,10.0,10.01,25100.0,8.7688,8.7688,8.7426,8.7513,25100.0
2008-04-11 13:00:00,10.0,10.03,10.0,10.01,42000.0,8.7426,8.7688,8.7426,8.7513,42000.0
2008-04-11 13:30:00,10.0,10.01,9.98,9.98,52100.0,8.7426,8.7513,8.7251,8.7251,52100.0
2008-04-11 14:00:00,9.98,9.99,9.9,9.91,92100.0,8.7251,8.7339,8.6552,8.6639,92100.0
2008-04-11 14:30:00,9.92,9.95,9.9,9.91,68200.0,8.6727,8.6989,8.6552,8.6639,68200.0
2008-04-11 15:00:00,9.91,9.98,9.88,9.94,153900.0,8.6639,8.7251,8.6377,8.6901,153900.0
2008-04-11 15:30:00,9.94,9.99,9.9,9.94,213900.0,8.6901,8.7339,8.6552,8.6901,213900.0
2008-04-14 09:30:00,9.94,9.97,9.8,9.85,56800.0,8.6901,8.7164,8.5677,8.6115,56800.0
2008-04-14 10:00:00,9.85,9.88,9.77,9.77,42100.0,8.6115,8.6377,8.5415,8.5415,42100.0
2008-04-14 10:30:00,9.78,9.81,9.71,9.75,50200.0,8.5503,8.5765,8.4891,8.524,50200.0
2008-04-14 11:00:00,9.76,9.78,9.69,9.72,69200.0,8.5328,8.5503,8.4716,8.4978,69200.0
2008-04-14 11:30:00,9.72,9.77,9.69,9.75,80900.0,8.4978,8.5415,8.4716,8.524,80900.0
2008-04-14 12:00:00,9.75,9.79,9.7,9.78,46100.0,8.524,8.559,8.4803,8.5503,46100.0
2008-04-14 12:30:00,9.79,9.85,9.78,9.83,86500.0,8.559,8.6115,8.5503,8.594,86500.0
2008-04-14 13:00:00,9.83,9.84,9.76,9.76,79600.0,8.594,8.6027,8.5328,8.5328,79600.0
2008-04-14 13:30:00,9.77,9.77,9.7,9.7,37800.0,8.5415,8.5415,8.4803,8.4803,37800.0
2008-04-14 14:00:00,9.7,9.72,9.69,9.7,60800.0,8.4803,8.4978,8.4716,8.4803,60800.0
2008-04-14 14:30:00,9.69,9.7,9.65,9.66,162700.0,8.4716,8.4803,8.4366,8.4453,162700.0
2008-04-14 15:00:00,9.66,9.71,9.64,9.64,91600.0,8.4453,8.4891,8.4279,8.4279,91600.0
2008-04-14 15:30:00,9.63,9.68,9.61,9.67,120100.0,8.4191,8.4628,8.4016,8.4541,120100.0
2008-04-15 09:30:00,9.61,9.7,9.57,9.58,70600.0,8.4016,8.4803,8.3667,8.3754,70600.0
2008-04-15 10:00:00,9.58,9.6,9.43,9.43,58600.0,8.3754,8.3929,8.2443,8.2443,58600.0
2008-04-15 10:30:00,9.43,9.49,9.42,9.45,65600.0,8.2443,8.2967,8.2355,8.2618,65600.0
2008-04-15 11:00:00,9.45,9.46,9.33,9.39,116900.0,8.2618,8.2705,8.1568,8.2093,116900.0
2008-04-15 11:30:00,9.39,9.4,9.34,9.37,47900.0,8.2093,8.218,8.1656,8.1918,47900.0
2008-04-15 12:00:00,9.38,9.39,9.33,9.34,50100.0,8.2006,8.2093,8.1568,8.1656,50100.0
2008-04-15 12:30:00,9.35,9.39,9.34,9.37,76400.0,8.1743,8.2093,8.1656,8.1918,76400.0
2008-04-15 13:00:00,9.38,9.41,9.36,9.4,75200.0,8.2006,8.2268,8.1831,8.218,75200.0
2008-04-15 13:30:00,9.4,9.45,9.38,9.43,64000.0,8.218,8.2618,8.2006,8.2443,64000.0
2008-04-15 14:00:00,9.44,9.46,9.41,9.41,58600.0,8.253,8.2705,8.2268,8.2268,58600.0
2008-04-15 14:30:00,9.42,9.43,9.37,9.37,49500.0,8.2355,8.2443,8.1918,8.1918,49500.0
2008-04-15 15:00:00,9.38,9.45,9.37,9.4,118700.0,8.2006,8.2618,8.1918,8.218,118700.0
2008-04-15 15:30:00,9.4,9.44,9.36,9.42,192600.0,8.218,8.253,8.1831,8.2355,192600.0
2008-04-16 09:30:00,9.46,9.73,9.43,9.72,83400.0,8.2705,8.5065,8.2443,8.4978,83400.0
2008-04-16 10:00:00,9.72,9.78,9.65,9.77,85200.0,8.4978,8.5503,8.4366,8.5415,85200.0
2008-04-16 10:30:00,9.77,9.84,9.75,9.83,111000.0,8.5415,8.6027,8.524,8.594,111000.0
2008-04-16 11:00:00,9.82,9.83,9.78,9.81,55600.0,8.5852,8.594,8.5503,8.5765,55600.0
2008-04-16 11:30:00,9.81,9.91,9.79,9.89,135500.0,8.5765,8.6639,8.559,8.6464,135500.0
2008-04-16 12:00:00,9.89,9.99,9.89,9.95,138700.0,8.6464,8.7339,8.6464,8.6989,138700.0
2008-04-16 12:30:00,9.95,10.01,9.95,10.0,87000.0,8.6989,8.7513,8.6989,8.7426,87000.0
2008-04-16 13:00:00,10.0,10.01,9.95,9.99,59700.0,8.7426,8.7513,8.6989,8.7339,59700.0
2008-04-16 13:30:00,9.99,10.0,9.95,9.96,55900.0,8.7339,8.7426,8.6989,8.7076,55900.0
2008-04-16 14:00:00,9.96,9.97,9.9,9.97,79400.0,8.7076,8.7164,8.6552,8.7164,79400.0
2008-04-16 14:30:00,9.97,10.11,9.95,10.09,164500.0,8.7164,8.8388,8.6989,8.8213,164500.0
2008-04-16 15:00:00,10.08,10.15,10.08,10.14,155400.0,8.8125,8.8737,8.8125,8.865,155400.0
2008-04-16 15:30:00,10.15,10.25,10.13,10.22,250900.0,8.8737,8.9612,8.8562,8.9349,250900.0
2008-04-17 09:30:00,10.25,10.3,10.08,10.15,161600.0,8.9612,9.0049,8.8125,8.8737,161600.0
2008-04-17 10:00:00,10.16,10.21,10.05,10.19,50400.0,8.8825,8.9262,8.7863,8.9087,50400.0
2008-04-17 10:30:00,10.19,10.27,10.15,10.23,78700.0,8.9087,8.9786,8.8737,8.9437,78700.0
2008-04-17 11:00:00,10.23,10.24,10.11,10.11,68900.0,8.9437,8.9524,8.8388,8.8388,68900.0
2008-04-17 11:30:00,10.11,10.13,10.07,10.07,47100.0,8.8388,8.8562,8.8038,8.8038,47100.0
2008-04-17 12:00:00,10.08,10.1,10.05,10.09,54500.0,8.8125,8.83,8.7863,8.8213,54500.0
2008-04-17 12:30:00,10.09,10.15,10.09,10.13,42400.0,8.8213,8.8737,8.8213,8.8562,42400.0
2008-04-17 13:00:00,10.14,10.24,10.14,10.22,78300.0,8.865,8.9524,8.865,8.9349,78300.0
2008-04-17 13:30:00,10.23,10.35,10.21,10.31,139300.0,8.9437,9.0486,8.9262,9.0136,139300.0
2008-04-17 14:00:00,10.31,10.33,10.26,10.3,103600.0,9.0136,9.0311,8.9699,9.0049,103600.0
2008-04-17 14:30:00,10.3,10.37,10.29,10.35,103500.0,9.0049,9.0661,8.9961,9.0486,103500.0
2008-04-17 15:00:00,10.35,10.36,10.31,10.31,99100.0,9.0486,9.0573,9.0136,9.0136,99100.0
2008-04-17 15:30:00,10.31,10.39,10.31,10.33,178100.0,9.0136,9.0836,9.0136,9.0311,178100.0
2008-04-18 09:30:00,10.48,10.59,10.45,10.53,63000.0,9.1622,9.2584,9.136,9.206,63000.0
2008-04-18 10:00:00,10.53,10.6,10.51,10.57,92900.0,9.206,9.2672,9.1885,9.2409,92900.0
2008-04-18 10:30:00,10.55,10.64,10.48,10.6,188300.0,9.2234,9.3021,9.1622,9.2672,188300.0
2008-04-18 11:00:00,10.59,10.7,10.58,10.7,119100.0,9.2584,9.3546,9.2497,9.3546,119100.0
2008-04-18 11:30:00,10.69,10.87,10.69,10.84,118200.0,9.3458,9.5032,9.3458,9.477,118200.0
2008-04-18 12:00:00,10.84,11.0,10.82,10.96,177000.0,9.477,9.6169,9.4595,9.5819,177000.0
2008-04-18 12:30:00,10.96,11.06,10.95,11.04,192900.0,9.5819,9.6693,9.5731,9.6518,192900.0
2008-04-18 13:00:00,11.05,11.07,11.0,11.06,142800.0,9.6606,9.6781,9.6169,9.6693,142800.0
2008-04-18 13:30:00,11.07,11.13,11.06,11.1,172000.0,9.6781,9.7305,9.6693,9.7043,172000.0
2008-04-18 14:00:00,11.11,11.15,11.1,11.1,137700.0,9.713,9.748,9.7043,9.7043,137700.0
2008-04-18 14:30:00,11.11,11.18,11.09,11.11,140900.0,9.713,9.7742,9.6955,9.713,140900.0
2008-04-18 15:00:00,11.11,11.12,11.07,11.08,175300.0,9.713,9.7218,9.6781,9.6868,175300.0
2008-04-18 15:30:00,11.09,11.16,11.08,11.14,249400.0,9.6955,9.7567,9.6868,9.7393,249400.0
2008-04-21 09:30:00,11.1,11.1,10.8,10.84,128200.0,9.7043,9.7043,9.442,9.477,128200.0
2008-04-21 10:00:00,10.82,10.94,10.76,10.89,146300.0,9.4595,9.5644,9.407,9.5207,146300.0
2008-04-21 10:30:00,10.89,11.02,10.88,10.97,237800.0,9.5207,9.6343,9.5119,9.5906,237800.0
2008-04-21 11:00:00,10.96,11.01,10.96,10.96,96000.0,9.5819,9.6256,9.5819,9.5819,96000.0
2008-04-21 11:30:00,10.97,11.01,10.96,10.98,112800.0,9.5906,9.6256,9.5819,9.5994,112800.0
2008-04-21 12:00:00,10.98,10.99,10.89,10.9,238700.0,9.5994,9.6081,9.5207,9.5294,238700.0
2008-04-21 12:30:00,10.9,10.97,10.88,10.97,282400.0,9.5294,9.5906,9.5119,9.5906,282400.0
2008-04-21 13:00:00,10.97,11.0,10.96,11.0,118000.0,9.5906,9.6169,9.5819,9.6169,118000.0
2008-04-21 13:30:00,10.99,11.01,10.97,11.0,259700.0,9.6081,9.6256,9.5906,9.6169,259700.0
2008-04-21 14:00:00,10.99,11.0,10.98,11.0,92500.0,9.6081,9.6169,9.5994,9.6169,92500.0
2008-04-21 14:30:00,11.0,11.0,10.95,10.98,129100.0,9.6169,9.6169,9.5731,9.5994,129100.0
2008-04-21 15:00:00,10.98,11.01,10.96,10.96,161400.0,9.5994,9.6256,9.5819,9.5819,161400.0
2008-04-21 15:30:00,10.96,10.97,10.94,10.96,148200.0,9.5819,9.5906,9.5644,9.5819,148200.0
2008-04-22 09:30:00,10.85,10.91,10.74,10.9,124200.0,9.4857,9.5382,9.3895,9.5294,124200.0
2008-04-22 10:00:00,10.89,11.0,10.86,10.9,81500.0,9.5207,9.6169,9.4945,9.5294,81500.0
2008-04-22 10:30:00,10.88,10.99,10.81,10.82,90900.0,9.5119,9.6081,9.4507,9.4595,90900.0
2008-04-22 11:00:00,10.83,10.92,10.82,10.9,215200.0,9.4682,9.5469,9.4595,9.5294,215200.0
2008-04-22 11:30:00,10.9,10.93,10.78,10.84,96000.0,9.5294,9.5557,9.4245,9.477,96000.0
2008-04-22 12:00:00,10.85,10.91,10.81,10.86,130500.0,9.4857,9.5382,9.4507,9.4945,130500.0
2008-04-22 12:30:00,10.86,10.9,10.8,10.89,240700.0,9.4945,9.5294,9.442,9.5207,240700.0
2008-04-22 13:00:00,10.89,10.92,10.87,10.91,42100.0,9.5207,9.5469,9.5032,9.5382,42100.0
2008-04-22 13:30:00,10.91,10.94,10.86,10.89,50700.0,9.5382,9.5644,9.4945,9.5207,50700.0
2008-04-22 14:00:00,10.9,10.91,10.81,10.9,117900.0,9.5294,9.5382,9.4507,9.5294,117900.0
2008-04-22 14:30:00,10.9,10.94,10.87,10.9,98100.0,9.5294,9.5644,9.5032,9.5294,98100.0
2008-04-22 15:00:00,10.91,10.99,10.89,10.94,130300.0,9.5382,9.6081,9.5207,9.5644,130300.0
2008-04-22 15:30:00,10.93,11.1,10.93,11.04,346600.0,9.5557,9.7043,9.5557,9.6518,346600.0
2008-04-23 09:30:00,11.08,11.25,10.93,10.99,201100.0,9.6868,9.8354,9.5557,9.6081,201100.0
2008-04-23 10:00:00,10.99,11.14,10.98,11.13,134700.0,9.6081,9.7393,9.5994,9.7305,134700.0
2008-04-23 10:30:00,11.13,11.2,11.07,11.07,120400.0,9.7305,9.7917,9.6781,9.6781,120400.0
2008-04-23 11:00:00,11.07,11.08,11.0,11.03,207900.0,9.6781,9.6868,9.6169,9.6431,207900.0
2008-04-23 11:30:00,11.03,11.1,10.97,10.98,125300.0,9.6431,9.7043,9.5906,9.5994,125300.0
2008-04-23 12:00:00,10.97,10.98,10.85,10.85,103400.0,9.5906,9.5994,9.4857,9.4857,103400.0
2008-04-23 12:30:00,10.86,11.11,10.8,10.97,380000.0,9.4945,9.713,9.442,9.5906,380000.0
2008-04-23 13:00:00,10.97,11.07,10.94,11.03,550800.0,9.5906,9.6781,9.5644,9.6431,550800.0
2008-04-23 13:30:00,11.03,11.05,10.9,10.9,279700.0,9.6431,9.6606,9.5294,9.5294,279700.0
2008-04-23 14:00:00,10.9,11.03,10.89,10.98,281800.0,9.5294,9.6431,9.5207,9.5994,281800.0
2008-04-23 14:30:00,10.98,11.0,10.87,10.92,608100.0,9.5994,9.6169,9.5032,9.5469,608100.0
2008-04-23 15:00:00,10.93,10.98,10.89,10.92,134900.0,9.5557,9.5994,9.5207,9.5469,134900.0
2008-04-23 15:30:00,10.92,10.94,10.86,10.9,277800.0,9.5469,9.5644,9.4945,9.5294,277800.0
2008-04-24 09:30:00,10.94,11.03,10.87,10.99,116900.0,9.5644,9.6431,9.5032,9.6081,116900.0
2008-04-24 10:00:00,10.97,10.98,10.9,10.9,114600.0,9.5906,9.5994,9.5294,9.5294,114600.0
2008-04-24 10:30:00,10.9,11.03,10.9,10.98,302700.0,9.5294,9.6431,9.5294,9.5994,302700.0
2008-04-24 11:00:00,10.98,11.04,10.98,11.02,112700.0,9.5994,9.6518,9.5994,9.6343,112700.0
2008-04-24 11:30:00,11.02,11.19,11.01,11.12,322400.0,9.6343,9.783,9.6256,9.7218,322400.0
2008-04-24 12:00:00,11.12,11.16,11.08,11.11,88000.0,9.7218,9.7567,9.6868,9.713,88000.0
2008-04-24 12:30:00,11.11,11.13,11.07,11.07,78800.0,9.713,9.7305,9.6781,9.6781,78800.0
2008-04-24 13:00:00,11.08,11.09,11.06,11.08,144700.0,9.6868,9.6955,9.6693,9.6868,144700.0
2008-04-24 13:30:00,11.08,11.09,11.0,11.0,225600.0,9.6868,9.6955,9.6169,9.6169,225600.0
2008-04-24 14:00:00,11.0,11.07,11.0,11.06,169400.0,9.6169,9.6781,9.6169,9.6693,169400.0
2008-04-24 14:30:00,11.07,11.15,11.03,11.14,227900.0,9.6781,9.748,9.6431,9.7393,227900.0
2008-04-24 15:00:00,11.14,11.16,11.06,11.09,154200.0,9.7393,9.7567,9.6693,9.6955,154200.0
2008-04-24 15:30:00,11.1,11.14,11.06,11.08,175600.0,9.7043,9.7393,9.6693,9.6868,175600.0
2008-04-25 09:30:00,11.14,11.23,10.99,11.12,129600.0,9.7393,9.8179,9.6081,9.7218,129600.0
2008-04-25 10:00:00,11.1,11.4,11.09,11.36,155700.0,9.7043,9.9666,9.6955,9.9316,155700.0
2008-04-25 10:30:00,11.36,11.44,11.26,11.39,260600.0,9.9316,10.0015,9.8442,9.9578,260600.0
2008-04-25 11:00:00,11.39,11.43,11.23,11.29,248300.0,9.9578,9.9928,9.8179,9.8704,248300.0
2008-04-25 11:30:00,11.27,11.45,11.27,11.42,119200.0,9.8529,10.0103,9.8529,9.984,119200.0
2008-04-25 12:00:00,11.43,11.47,11.41,11.43,45700.0,9.9928,10.0278,9.9753,9.9928,45700.0
2008-04-25 12:30:00,11.44,11.48,11.42,11.42,46500.0,10.0015,10.0365,9.984,9.984,46500.0
2008-04-25 13:00:00,11.43,11.49,11.4,11.48,276000.0,9.9928,10.0452,9.9666,10.0365,276000.0
2008-04-25 13:30:00,11.49,11.76,11.49,11.76,317300.0,10.0452,10.2813,10.0452,10.2813,317300.0
2008-04-25 14:00:00,11.76,11.89,11.74,11.78,287200.0,10.2813,10.3949,10.2638,10.2988,287200.0
2008-04-25 14:30:00,11.79,11.9,11.78,11.88,170000.0,10.3075,10.4037,10.2988,10.3862,170000.0
2008-04-25 15:00:00,11.88,12.09,11.87,12.03,278500.0,10.3862,10.5698,10.3775,10.5173,278500.0
2008-04-25 15:30:00,12.02,12.16,12.0,12.12,516900.0,10.5086,10.631,10.4911,10.596,516900.0
2008-04-28 09:30:00,12.07,12.2,11.61,11.69,326800.0,10.5523,10.666,10.1502,10.2201,326800.0
2008-04-28 10:00:00,11.69,11.7,11.55,11.57,115700.0,10.2201,10.2288,10.0977,10.1152,115700.0
2008-04-28 10:30:00,11.56,11.69,11.56,11.69,75600.0,10.1064,10.2201,10.1064,10.2201,75600.0
2008-04-28 11:00:00,11.7,11.95,11.68,11.94,102800.0,10.2288,10.4474,10.2114,10.4387,102800.0
2008-04-28 11:30:00,11.95,11.96,11.86,11.89,67300.0,10.4474,10.4561,10.3687,10.3949,67300.0
2008-04-28 12:00:00,11.88,12.0,11.81,11.99,95700.0,10.3862,10.4911,10.325,10.4824,95700.0
2008-04-28 12:30:00,11.98,12.0,11.93,11.93,72600.0,10.4736,10.4911,10.4299,10.4299,72600.0
2008-04-28 13:00:00,11.94,11.94,11.9,11.92,49600.0,10.4387,10.4387,10.4037,10.4212,49600.0
2008-04-28 13:30:00,11.92,12.0,11.92,11.96,71900.0,10.4212,10.4911,10.4212,10.4561,71900.0
2008-04-28 14:00:00,11.95,11.96,11.81,11.81,118400.0,10.4474,10.4561,10.325,10.325,118400.0
2008-04-28 14:30:00,11.8,11.86,11.76,11.79,89200.0,10.3163,10.3687,10.2813,10.3075,89200.0
2008-04-28 15:00:00,11.79,11.82,11.75,11.76,79200.0,10.3075,10.3337,10.2725,10.2813,79200.0
2008-04-28 15:30:00,11.76,11.77,11.63,11.68,190600.0,10.2813,10.29,10.1676,10.2114,190600.0
2008-04-29 09:30:00,11.68,11.77,11.61,11.75,99400.0,10.2114,10.29,10.1502,10.2725,99400.0
2008-04-29 10:00:00,11.75,11.76,11.51,11.55,94500.0,10.2725,10.2813,10.0627,10.0977,94500.0
2008-04-29 10:30:00,11.54,11.6,11.53,11.59,40800.0,10.089,10.1414,10.0802,10.1327,40800.0
2008-04-29 11:00:00,11.58,11.64,11.57,11.64,50000.0,10.1239,10.1764,10.1152,10.1764,50000.0
2008-04-29 11:30:00,11.64,11.65,11.62,11.64,53700.0,10.1764,10.1851,10.1589,10.1764,53700.0
2008-04-29 12:00:00,11.64,11.65,11.51,11.58,55000.0,10.1764,10.1851,10.0627,10.1239,55000.0
2008-04-29 12:30:00,11.58,11.65,11.57,11.59,51100.0,10.1239,10.1851,10.1152,10.1327,51100.0
2008-04-29 13:00:00,11.58,11.69,11.58,11.68,49800.0,10.1239,10.2201,10.1239,10.2114,49800.0
2008-04-29 13:30:00,11.69,11.74,11.68,11.7,42600.0,10.2201,10.2638,10.2114,10.2288,42600.0
2008-04-29 14:00:00,11.69,11.72,11.66,11.7,54300.0,10.2201,10.2463,10.1939,10.2288,54300.0
2008-04-29 14:30:00,11.7,11.76,11.65,11.75,95900.0,10.2288,10.2813,10.1851,10.2725,95900.0
2008-04-29 15:00:00,11.75,11.75,11.63,11.64,86000.0,10.2725,10.2725,10.1676,10.1764,86000.0
2008-04-29 15:30:00,11.63,11.68,11.62,11.65,161200.0,10.1676,10.2114,10.1589,10.1851,161200.0
2008-04-30 09:30:00,11.6,11.64,11.48,11.51,42100.0,10.1414,10.1764,10.0365,10.0627,42100.0
2008-04-30 10:00:00,11.5,11.55,11.45,11.45,42600.0,10.054,10.0977,10.0103,10.0103,42600.0
2008-04-30 10:30:00,11.45,11.51,11.33,11.33,96900.0,10.0103,10.0627,9.9054,9.9054,96900.0
2008-04-30 11:00:00,11.35,11.54,11.35,11.52,85300.0,9.9228,10.089,9.9228,10.0715,85300.0
2008-04-30 11:30:00,11.53,11.53,11.47,11.49,76100.0,10.0802,10.0802,10.0278,10.0452,76100.0
2008-04-30 12:00:00,11.49,11.53,11.47,11.51,154800.0,10.0452,10.0802,10.0278,10.0627,154800.0
2008-04-30 12:30:00,11.5,11.51,11.46,11.49,88400.0,10.054,10.0627,10.019,10.0452,88400.0
2008-04-30 13:00:00,11.49,11.52,11.48,11.51,49300.0,10.0452,10.0715,10.0365,10.0627,49300.0
2008-04-30 13:30:00,11.51,11.52,11.45,11.47,65300.0,10.0627,10.0715,10.0103,10.0278,65300.0
2008-04-30 14:00:00,11.48,11.69,11.48,11.6,134200.0,10.0365,10.2201,10.0365,10.1414,134200.0
2008-04-30 14:30:00,11.57,11.62,11.35,11.37,131200.0,10.1152,10.1589,9.9228,9.9403,131200.0
2008-04-30 15:00:00,11.37,11.46,11.32,11.37,163500.0,9.9403,10.019,9.8966,9.9403,163500.0
2008-04-30 15:30:00,11.37,11.55,11.37,11.52,396200.0,9.9403,10.0977,9.9403,10.0715,396200.0
2008-05-01 09:30:00,11.62,11.66,11.39,11.44,144900.0,10.1589,10.1939,9.9578,10.0015,144900.0
2008-05-01 10:00:00,11.46,11.66,11.44,11.66,85600.0,10.019,10.1939,10.0015,10.1939,85600.0
2008-05-01 10:30:00,11.66,11.69,11.48,11.53,118000.0,10.1939,10.2201,10.0365,10.0802,118000.0
2008-05-01 11:00:00,11.53,11.67,11.51,11.6,96300.0,10.0802,10.2026,10.0627,10.1414,96300.0
2008-05-01 11:30:00,11.59,11.62,11.53,11.6,45600.0,10.1327,10.1589,10.0802,10.1414,45600.0
2008-05-01 12:00:00,11.61,11.63,11.54,11.56,77300.0,10.1502,10.1676,10.089,10.1064,77300.0
2008-05-01 12:30:00,11.57,11.83,11.55,11.82,97500.0,10.1152,10.3425,10.0977,10.3337,97500.0
2008-05-01 13:00:00,11.83,11.83,11.77,11.8,81800.0,10.3425,10.3425,10.29,10.3163,81800.0
2008-05-01 13:30:00,11.79,11.8,11.67,11.68,80800.0,10.3075,10.3163,10.2026,10.2114,80800.0
2008-05-01 14:00:00,11.68,11.72,11.66,11.7,106000.0,10.2114,10.2463,10.1939,10.2288,106000.0
2008-05-01 14:30:00,11.7,11.73,11.65,11.67,146600.0,10.2288,10.2551,10.1851,10.2026,146600.0
2008-05-01 15:00:00,11.67,11.7,11.59,11.6,208100.0,10.2026,10.2288,10.1327,10.1414,208100.0
2008-05-01 15:30:00,11.6,11.71,11.44,11.67,382800.0,10.1414,10.2376,10.0015,10.2026,382800.0
2008-05-02 09:30:00,11.77,11.95,11.62,11.72,172700.0,10.29,10.4474,10.1589,10.2463,172700.0
2008-05-02 10:00:00,11.72,11.76,11.57,11.65,137100.0,10.2463,10.2813,10.1152,10.1851,137100.0
2008-05-02 10:30:00,11.65,11.76,11.61,11.72,222900.0,10.1851,10.2813,10.1502,10.2463,222900.0
2008-05-02 11:00:00,11.7,11.77,11.69,11.7,40200.0,10.2288,10.29,10.2201,10.2288,40200.0
2008-05-02 11:30:00,11.7,11.74,11.65,11.7,69700.0,10.2288,10.2638,10.1851,10.2288,69700.0
2008-05-02 12:00:00,11.7,11.76,11.65,11.7,84800.0,10.2288,10.2813,10.1851,10.2288,84800.0
2008-05-02 12:30:00,11.7,11.74,11.65,11.74,85300.0,10.2288,10.2638,10.1851,10.2638,85300.0
2008-05-02 13:00:00,11.74,11.77,11.7,11.74,80000.0,10.2638,10.29,10.2288,10.2638,80000.0
2008-05-02 13:30:00,11.74,11.82,11.74,11.81,56100.0,10.2638,10.3337,10.2638,10.325,56100.0
2008-05-02 14:00:00,11.81,11.83,11.7,11.71,129900.0,10.325,10.3425,10.2288,10.2376,129900.0
2008-05-02 14:30:00,11.71,11.73,11.67,11.67,119900.0,10.2376,10.2551,10.2026,10.2026,119900.0
2008-05-02 15:00:00,11.66,11.71,11.62,11.62,187100.0,10.1939,10.2376,10.1589,10.1589,187100.0
2008-05-02 15:30:00,11.62,11.64,11.47,11.63,296900.0,10.1589,10.1764,10.0278,10.1676,296900.0
2008-05-05 09:30:00,11.62,11.88,11.32,11.36,169100.0,10.1589,10.3862,9.8966,9.9316,169100.0
2008-05-05 10:00:00,11.36,11.42,11.06,11.25,306700.0,9.9316,9.984,9.6693,9.8354,306700.0
2008-05-05 10:30:00,11.24,11.35,11.24,11.31,237000.0,9.8267,9.9228,9.8267,9.8879,237000.0
2008-05-05 11:00:00,11.3,11.45,11.3,11.42,149500.0,9.8791,10.0103,9.8791,9.984,149500.0
2008-05-05 11:30:00,11.42,11.5,11.4,11.43,117300.0,9.984,10.054,9.9666,9.9928,117300.0
2008-05-05 12:00:00,11.42,11.46,11.32,11.32,79400.0,9.984,10.019,9.8966,9.8966,79400.0
2008-05-05 12:30:00,11.31,11.48,11.31,11.38,148900.0,9.8879,10.0365,9.8879,9.9491,148900.0
2008-05-05 13:00:00,11.38,11.38,11.23,11.23,82400.0,9.9491,9.9491,9.8179,9.8179,82400.0
2008-05-05 13:30:00,11.24,11.25,11.1,11.11,192700.0,9.8267,9.8354,9.7043,9.713,192700.0
2008-05-05 14:00:00,11.12,11.2,11.12,11.2,96300.0,9.7218,9.7917,9.7218,9.7917,96300.0
2008-05-05 14:30:00,11.2,11.2,11.13,11.14,162200.0,9.7917,9.7917,9.7305,9.7393,162200.0
2008-05-05 15:00:00,11.14,11.22,11.13,11.21,244900.0,9.7393,9.8092,9.7305,9.8004,244900.0
2008-05-05 15:30:00,11.2,11.3,11.2,11.29,294000.0,9.7917,9.8791,9.7917,9.8704,294000.0
2008-05-06 09:30:00,11.76,11.91,11.43,11.51,476800.0,10.2813,10.4124,9.9928,10.0627,476800.0
2008-05-06 10:00:00,11.51,11.53,11.01,11.05,385600.0,10.0627,10.0802,9.6256,9.6606,385600.0
2008-05-06 10:30:00,11.05,11.18,11.01,11.09,247700.0,9.6606,9.7742,9.6256,9.6955,247700.0
2008-05-06 11:00:00,11.1,11.3,11.01,11.01,222800.0,9.7043,9.8791,9.6256,9.6256,222800.0
2008-05-06 11:30:00,11.01,11.01,10.72,10.81,359400.0,9.6256,9.6256,9.3721,9.4507,359400.0
2008-05-06 12:00:00,10.82,11.0,10.81,10.97,188100.0,9.4595,9.6169,9.4507,9.5906,188100.0
2008-05-06 12:30:00,10.97,11.04,10.93,10.98,143900.0,9.5906,9.6518,9.5557,9.5994,143900.0
2008-05-06 13:00:00,10.98,11.0,10.89,10.91,132500.0,9.5994,9.6169,9.5207,9.5382,132500.0
2008-05-06 13:30:00,10.9,10.96,10.89,10.92,96100.0,9.5294,9.5819,9.5207,9.5469,96100.0
2008-05-06 14:00:00,10.93,10.93,10.87,10.9,129600.0,9.5557,9.5557,9.5032,9.5294,129600.0
2008-05-06 14:30:00,10.9,11.02,10.87,11.0,160400.0,9.5294,9.6343,9.5032,9.6169,160400.0
2008-05-06 15:00:00,11.0,11.19,11.0,11.18,202200.0,9.6169,9.783,9.6169,9.7742,202200.0
2008-05-06 15:30:00,11.19,11.19,11.09,11.12,222100.0,9.783,9.783,9.6955,9.7218,222100.0
2008-05-07 09:30:00,11.27,11.38,11.06,11.34,170200.0,9.8529,9.9491,9.6693,9.9141,170200.0
2008-05-07 10:00:00,11.34,11.5,11.32,11.48,155000.0,9.9141,10.054,9.8966,10.0365,155000.0
2008-05-07 10:30:00,11.48,11.56,11.45,11.5,145600.0,10.0365,10.1064,10.0103,10.054,145600.0
2008-05-07 11:00:00,11.49,11.64,11.48,11.61,231900.0,10.0452,10.1764,10.0365,10.1502,231900.0
2008-05-07 11:30:00,11.6,11.61,11.49,11.52,221400.0,10.1414,10.1502,10.0452,10.0715,221400.0
2008-05-07 12:00:00,11.52,11.68,11.52,11.63,231400.0,10.0715,10.2114,10.0715,10.1676,231400.0
2008-05-07 12:30:00,11.64,11.68,11.62,11.64,98400.0,10.1764,10.2114,10.1589,10.1764,98400.0
2008-05-07 13:00:00,11.64,11.64,11.45,11.54,149600.0,10.1764,10.1764,10.0103,10.089,149600.0
2008-05-07 13:30:00,11.54,11.64,11.48,11.52,203100.0,10.089,10.1764,10.0365,10.0715,203100.0
2008-05-07 14:00:00,11.51,11.52,11.39,11.41,134400.0,10.0627,10.0715,9.9578,9.9753,134400.0
2008-05-07 14:30:00,11.41,11.52,11.39,11.49,250700.0,9.9753,10.0715,9.9578,10.0452,250700.0
2008-05-07 15:00:00,11.49,11.5,11.35,11.41,221400.0,10.0452,10.054,9.9228,9.9753,221400.0
2008-05-07 15:30:00,11.41,11.46,11.33,11.4,283000.0,9.9753,10.019,9.9054,9.9666,283000.0
2008-05-08 09:30:00,11.4,11.57,11.36,11.54,315400.0,9.9666,10.1152,9.9316,10.089,315400.0
2008-05-08 10:00:00,11.54,11.57,11.23,11.28,124700.0,10.089,10.1152,9.8179,9.8616,124700.0
2008-05-08 10:30:00,11.29,11.44,11.29,11.42,107400.0,9.8704,10.0015,9.8704,9.984,107400.0
2008-05-08 11:00:00,11.43,11.53,11.42,11.45,93900.0,9.9928,10.0802,9.984,10.0103,93900.0
2008-05-08 11:30:00,11.46,11.47,11.4,11.43,71800.0,10.019,10.0278,9.9666,9.9928,71800.0
2008-05-08 12:00:00,11.42,11.5,11.38,11.38,94200.0,9.984,10.054,9.9491,9.9491,94200.0
2008-05-08 12:30:00,11.38,11.39,11.3,11.3,49400.0,9.9491,9.9578,9.8791,9.8791,49400.0
2008-05-08 13:00:00,11.31,11.41,11.3,11.41,49400.0,9.8879,9.9753,9.8791,9.9753,49400.0
2008-05-08 13:30:00,11.41,11.5,11.41,11.48,45600.0,9.9753,10.054,9.9753,10.0365,45600.0
2008-05-08 14:00:00,11.49,11.5,11.38,11.4,79200.0,10.0452,10.054,9.9491,9.9666,79200.0
2008-05-08 14:30:00,11.39,11.4,11.34,11.34,55300.0,9.9578,9.9666,9.9141,9.9141,55300.0
2008-05-08 15:00:00,11.33,11.36,11.27,11.3,70600.0,9.9054,9.9316,9.8529,9.8791,70600.0
2008-05-08 15:30:00,11.3,11.32,11.27,11.31,149100.0,9.8791,9.8966,9.8529,9.8879,149100.0
2008-05-09 09:30:00,11.17,11.18,10.98,10.98,90500.0,9.7655,9.7742,9.5994,9.5994,90500.0
2008-05-09 10:00:00,10.98,11.04,10.93,10.95,76300.0,9.5994,9.6518,9.5557,9.5731,76300.0
2008-05-09 10:30:00,10.95,11.09,10.94,11.04,75300.0,9.5731,9.6955,9.5644,9.6518,75300.0
2008-05-09 11:00:00,11.04,11.08,10.98,11.03,74800.0,9.6518,9.6868,9.5994,9.6431,74800.0
2008-05-09 11:30:00,11.03,11.05,10.99,11.0,50500.0,9.6431,9.6606,9.6081,9.6169,50500.0
2008-05-09 12:00:00,11.01,11.02,10.93,10.94,39600.0,9.6256,9.6343,9.5557,9.5644,39600.0
2008-05-09 12:30:00,10.94,11.05,10.93,11.04,85500.0,9.5644,9.6606,9.5557,9.6518,85500.0
2008-05-09 13:00:00,11.04,11.06,10.95,10.95,62800.0,9.6518,9.6693,9.5731,9.5731,62800.0
2008-05-09 13:30:00,10.95,10.95,10.91,10.94,42300.0,9.5731,9.5731,9.5382,9.5644,42300.0
2008-05-09 14:00:00,10.95,10.96,10.87,10.87,74000.0,9.5731,9.5819,9.5032,9.5032,74000.0
2008-05-09 14:30:00,10.86,10.87,10.82,10.84,84700.0,9.4945,9.5032,9.4595,9.477,84700.0
2008-05-09 15:00:00,10.84,10.95,10.82,10.88,165300.0,9.477,9.5731,9.4595,9.5119,165300.0
2008-05-09 15:30:00,10.89,10.96,10.84,10.88,259000.0,9.5207,9.5819,9.477,9.5119,259000.0
2008-05-12 09:30:00,10.87,11.16,10.82,11.1,96300.0,9.5032,9.7567,9.4595,9.7043,96300.0
2008-05-12 10:00:00,11.1,11.12,10.9,11.1,72700.0,9.7043,9.7218,9.5294,9.7043,72700.0
2008-05-12 10:30:00,11.1,11.13,10.92,10.92,80700.0,9.7043,9.7305,9.5469,9.5469,80700.0
2008-05-12 11:00:00,10.93,10.97,10.88,10.9,69800.0,9.5557,9.5906,9.5119,9.5294,69800.0
2008-05-12 11:30:00,10.9,10.92,10.86,10.88,53500.0,9.5294,9.5469,9.4945,9.5119,53500.0
2008-05-12 12:00:00,10.89,10.92,10.82,10.85,63000.0,9.5207,9.5469,9.4595,9.4857,63000.0
2008-05-12 12:30:00,10.85,10.85,10.78,10.8,45800.0,9.4857,9.4857,9.4245,9.442,45800.0
2008-05-12 13:00:00,10.79,10.86,10.77,10.8,68800.0,9.4333,9.4945,9.4158,9.442,68800.0
2008-05-12 13:30:00,10.8,10.83,10.74,10.79,62000.0,9.442,9.4682,9.3895,9.4333,62000.0
2008-05-12 14:00:00,10.79,10.89,10.78,10.89,54100.0,9.4333,9.5207,9.4245,9.5207,54100.0
2008-05-12 14:30:00,10.89,11.0,10.89,10.96,129100.0,9.5207,9.6169,9.5207,9.5819,129100.0
2008-05-12 15:00:00,10.96,10.96,10.9,10.92,82400.0,9.5819,9.5819,9.5294,9.5469,82400.0
2008-05-12 15:30:00,10.92,11.02,10.9,11.0,144200.0,9.5469,9.6343,9.5294,9.6169,144200.0
2008-05-13 09:30:00,10.99,11.04,10.93,11.03,31100.0,9.6081,9.6518,9.5557,9.6431,31100.0
2008-05-13 10:00:00,11.03,11.04,10.9,11.01,34200.0,9.6431,9.6518,9.5294,9.6256,34200.0
2008-05-13 10:30:00,11.01,11.04,10.99,11.0,30900.0,9.6256,9.6518,9.6081,9.6169,30900.0
2008-05-13 11:00:00,11.0,11.01,10.9,10.9,48100.0,9.6169,9.6256,9.5294,9.5294,48100.0
2008-05-13 11:30:00,10.89,10.9,10.87,10.88,26600.0,9.5207,9.5294,9.5032,9.5119,26600.0
2008-05-13 12:00:00,10.88,10.93,10.85,10.92,47400.0,9.5119,9.5557,9.4857,9.5469,47400.0
2008-05-13 12:30:00,10.92,10.93,10.89,10.89,28000.0,9.5469,9.5557,9.5207,9.5207,28000.0
2008-05-13 13:00:00,10.89,10.89,10.81,10.86,61300.0,9.5207,9.5207,9.4507,9.4945,61300.0
2008-05-13 13:30:00,10.85,10.88,10.85,10.88,31800.0,9.4857,9.5119,9.4857,9.5119,31800.0
2008-05-13 14:00:00,10.87,10.89,10.87,10.88,36300.0,9.5032,9.5207,9.5032,9.5119,36300.0
2008-05-13 14:30:00,10.88,10.91,10.87,10.91,64100.0,9.5119,9.5382,9.5032,9.5382,64100.0
2008-05-13 15:00:00,10.92,10.92,10.9,10.91,52200.0,9.5469,9.5469,9.5294,9.5382,52200.0
2008-05-13 15:30:00,10.91,10.99,10.9,10.99,217100.0,9.5382,9.6081,9.5294,9.6081,217100.0
2008-05-14 09:30:00,10.96,11.12,10.85,10.99,132000.0,9.7127,9.8545,9.6152,9.7393,132000.0
2008-05-14 10:00:00,10.99,11.12,10.99,11.1,50400.0,9.7393,9.8545,9.7393,9.8367,50400.0
2008-05-14 10:30:00,11.09,11.13,11.09,11.12,49400.0,9.8279,9.8633,9.8279,9.8545,49400.0
2008-05-14 11:00:00,11.12,11.2,11.11,11.18,64600.0,9.8545,9.9254,9.8456,9.9076,64600.0
2008-05-14 11:30:00,11.18,11.19,11.16,11.16,40800.0,9.9076,9.9165,9.8899,9.8899,40800.0
2008-05-14 12:00:00,11.16,11.18,11.13,11.16,86900.0,9.8899,9.9076,9.8633,9.8899,86900.0
2008-05-14 12:30:00,11.15,11.16,11.13,11.14,25200.0,9.881,9.8899,9.8633,9.8722,25200.0
2008-05-14 13:00:00,11.14,11.15,11.14,11.15,27200.0,9.8722,9.881,9.8722,9.881,27200.0
2008-05-14 13:30:00,11.14,11.16,11.08,11.1,54800.0,9.8722,9.8899,9.819,9.8367,54800.0
2008-05-14 14:00:00,11.1,11.11,11.08,11.08,86700.0,9.8367,9.8456,9.819,9.819,86700.0
2008-05-14 14:30:00,11.09,11.09,11.06,11.06,39900.0,9.8279,9.8279,9.8013,9.8013,39900.0
2008-05-14 15:00:00,11.06,11.07,10.96,10.98,82100.0,9.8013,9.8101,9.7127,9.7304,82100.0
2008-05-14 15:30:00,10.98,11.01,10.96,10.99,141700.0,9.7304,9.757,9.7127,9.7393,141700.0
2008-05-15 09:30:00,11.13,11.24,11.12,11.19,69500.0,9.8633,9.9608,9.8545,9.9165,69500.0
2008-05-15 10:00:00,11.19,11.46,11.18,11.39,134400.0,9.9165,10.1558,9.9076,10.0937,134400.0
2008-05-15 10:30:00,11.4,11.45,11.38,11.4,99700.0,10.1026,10.1469,10.0849,10.1026,99700.0
2008-05-15 11:00:00,11.41,11.41,11.32,11.32,52500.0,10.1115,10.1115,10.0317,10.0317,52500.0
2008-05-15 11:30:00,11.33,11.41,11.32,11.4,54900.0,10.0406,10.1115,10.0317,10.1026,54900.0
2008-05-15 12:00:00,11.4,11.45,11.36,11.39,119800.0,10.1026,10.1469,10.0671,10.0937,119800.0
2008-05-15 12:30:00,11.39,11.44,11.39,11.44,55500.0,10.0937,10.138,10.0937,10.138,55500.0
2008-05-15 13:00:00,11.44,11.51,11.43,11.49,121800.0,10.138,10.2001,10.1292,10.1823,121800.0
2008-05-15 13:30:00,11.48,11.56,11.48,11.54,90800.0,10.1735,10.2444,10.1735,10.2267,90800.0
2008-05-15 14:00:00,11.53,11.54,11.49,11.49,81900.0,10.2178,10.2267,10.1823,10.1823,81900.0
2008-05-15 14:30:00,11.49,11.59,11.49,11.57,171300.0,10.1823,10.271,10.1823,10.2532,171300.0
2008-05-15 15:00:00,11.58,11.65,11.57,11.6,197200.0,10.2621,10.3241,10.2532,10.2798,197200.0
2008-05-15 15:30:00,11.6,11.67,11.57,11.61,290000.0,10.2798,10.3419,10.2532,10.2887,290000.0
2008-05-16 09:30:00,11.62,11.78,11.62,11.67,101900.0,10.2976,10.4393,10.2976,10.3419,101900.0
2008-05-16 10:00:00,11.67,11.73,11.6,11.73,168600.0,10.3419,10.395,10.2798,10.395,168600.0
2008-05-16 10:30:00,11.74,11.79,11.71,11.76,128800.0,10.4039,10.4482,10.3773,10.4216,128800.0
2008-05-16 11:00:00,11.76,11.76,11.66,11.67,103000.0,10.4216,10.4216,10.333,10.3419,103000.0
2008-05-16 11:30:00,11.66,11.7,11.66,11.7,79400.0,10.333,10.3684,10.333,10.3684,79400.0
2008-05-16 12:00:00,11.7,11.74,11.69,11.71,68100.0,10.3684,10.4039,10.3596,10.3773,68100.0
2008-05-16 12:30:00,11.71,11.74,11.68,11.73,84200.0,10.3773,10.4039,10.3507,10.395,84200.0
2008-05-16 13:00:00,11.73,11.79,11.7,11.74,67200.0,10.395,10.4482,10.3684,10.4039,67200.0
2008-05-16 13:30:00,11.74,11.75,11.7,11.72,44300.0,10.4039,10.4128,10.3684,10.3862,44300.0
2008-05-16 14:00:00,11.71,11.74,11.7,11.71,60000.0,10.3773,10.4039,10.3684,10.3773,60000.0
2008-05-16 14:30:00,11.71,11.86,11.71,11.84,156900.0,10.3773,10.5102,10.3773,10.4925,156900.0
2008-05-16 15:00:00,11.84,11.85,11.8,11.8,84400.0,10.4925,10.5014,10.4571,10.4571,84400.0
2008-05-16 15:30:00,11.81,11.82,11.77,11.78,119700.0,10.4659,10.4748,10.4305,10.4393,119700.0
2008-05-19 09:30:00,11.77,11.82,11.7,11.81,40400.0,10.4305,10.4748,10.3684,10.4659,40400.0
2008-05-19 10:00:00,11.81,11.91,11.78,11.88,115700.0,10.4659,10.5545,10.4393,10.528,115700.0
2008-05-19 10:30:00,11.89,12.0,11.88,11.94,97800.0,10.5368,10.6343,10.528,10.5811,97800.0
2008-05-19 11:00:00,11.95,12.04,11.94,12.01,159100.0,10.59,10.6698,10.5811,10.6432,159100.0
2008-05-19 11:30:00,12.01,12.02,11.93,11.93,172300.0,10.6432,10.652,10.5723,10.5723,172300.0
2008-05-19 12:00:00,11.93,12.03,11.93,12.03,52700.0,10.5723,10.6609,10.5723,10.6609,52700.0
2008-05-19 12:30:00,12.03,12.07,12.01,12.06,99500.0,10.6609,10.6963,10.6432,10.6875,99500.0
2008-05-19 13:00:00,12.06,12.14,12.06,12.14,62800.0,10.6875,10.7584,10.6875,10.7584,62800.0
2008-05-19 13:30:00,12.14,12.14,12.08,12.1,81000.0,10.7584,10.7584,10.7052,10.7229,81000.0
2008-05-19 14:00:00,12.1,12.11,12.01,12.02,143600.0,10.7229,10.7318,10.6432,10.652,143600.0
2008-05-19 14:30:00,12.01,12.08,12.01,12.05,105300.0,10.6432,10.7052,10.6432,10.6786,105300.0
2008-05-19 15:00:00,12.05,12.06,11.96,11.97,58900.0,10.6786,10.6875,10.5989,10.6077,58900.0
2008-05-19 15:30:00,11.96,11.97,11.78,11.8,341100.0,10.5989,10.6077,10.4393,10.4571,341100.0
2008-05-20 09:30:00,11.74,11.74,11.61,11.64,76800.0,10.4039,10.4039,10.2887,10.3153,76800.0
2008-05-20 10:00:00,11.64,11.64,11.57,11.62,49000.0,10.3153,10.3153,10.2532,10.2976,49000.0
2008-05-20 10:30:00,11.61,11.71,11.57,11.71,56700.0,10.2887,10.3773,10.2532,10.3773,56700.0
2008-05-20 11:00:00,11.7,11.73,11.66,11.72,38300.0,10.3684,10.395,10.333,10.3862,38300.0
2008-05-20 11:30:00,11.73,11.73,11.6,11.61,49300.0,10.395,10.395,10.2798,10.2887,49300.0
2008-05-20 12:00:00,11.6,11.65,11.59,11.64,42800.0,10.2798,10.3241,10.271,10.3153,42800.0
2008-05-20 12:30:00,11.65,11.74,11.61,11.62,84200.0,10.3241,10.4039,10.2887,10.2976,84200.0
2008-05-20 13:00:00,11.62,11.65,11.61,11.64,24800.0,10.2976,10.3241,10.2887,10.3153,24800.0
2008-05-20 13:30:00,11.65,11.65,11.6,11.6,27600.0,10.3241,10.3241,10.2798,10.2798,27600.0
2008-05-20 14:00:00,11.61,11.62,11.58,11.59,49000.0,10.2887,10.2976,10.2621,10.271,49000.0
2008-05-20 14:30:00,11.59,11.65,11.58,11.64,53800.0,10.271,10.3241,10.2621,10.3153,53800.0
2008-05-20 15:00:00,11.65,11.74,11.64,11.74,69100.0,10.3241,10.4039,10.3153,10.4039,69100.0
2008-05-20 15:30:00,11.74,11.74,11.64,11.68,106500.0,10.4039,10.4039,10.3153,10.3507,106500.0
2008-05-21 09:30:00,11.67,11.75,11.62,11.65,45100.0,10.3419,10.4128,10.2976,10.3241,45100.0
2008-05-21 10:00:00,11.65,11.77,11.63,11.77,71400.0,10.3241,10.4305,10.3064,10.4305,71400.0
2008-05-21 10:30:00,11.77,11.86,11.74,11.82,85000.0,10.4305,10.5102,10.4039,10.4748,85000.0
2008-05-21 11:00:00,11.82,11.83,11.69,11.75,105800.0,10.4748,10.4837,10.3596,10.4128,105800.0
2008-05-21 11:30:00,11.75,11.88,11.75,11.88,40400.0,10.4128,10.528,10.4128,10.528,40400.0
2008-05-21 12:00:00,11.87,11.87,11.82,11.86,55500.0,10.5191,10.5191,10.4748,10.5102,55500.0
2008-05-21 12:30:00,11.85,11.88,11.82,11.87,39100.0,10.5014,10.528,10.4748,10.5191,39100.0
2008-05-21 13:00:00,11.87,11.87,11.75,11.75,89900.0,10.5191,10.5191,10.4128,10.4128,89900.0
2008-05-21 13:30:00,11.75,11.8,11.74,11.74,54200.0,10.4128,10.4571,10.4039,10.4039,54200.0
2008-05-21 14:00:00,11.74,11.75,11.61,11.66,161900.0,10.4039,10.4128,10.2887,10.333,161900.0
2008-05-21 14:30:00,11.65,11.78,11.56,11.61,348300.0,10.3241,10.4393,10.2444,10.2887,348300.0
2008-05-21 15:00:00,11.61,11.72,11.58,11.71,133300.0,10.2887,10.3862,10.2621,10.3773,133300.0
2008-05-21 15:30:00,11.71,11.74,11.65,11.67,274100.0,10.3773,10.4039,10.3241,10.3419,274100.0
2008-05-22 09:30:00,11.72,11.86,11.62,11.71,48300.0,10.3862,10.5102,10.2976,10.3773,48300.0
2008-05-22 10:00:00,11.72,11.79,11.69,11.73,41600.0,10.3862,10.4482,10.3596,10.395,41600.0
2008-05-22 10:30:00,11.74,11.89,11.74,11.86,53300.0,10.4039,10.5368,10.4039,10.5102,53300.0
2008-05-22 11:00:00,11.85,11.88,11.82,11.82,24300.0,10.5014,10.528,10.4748,10.4748,24300.0
2008-05-22 11:30:00,11.82,11.82,11.74,11.79,34400.0,10.4748,10.4748,10.4039,10.4482,34400.0
2008-05-22 12:00:00,11.78,11.82,11.78,11.78,39900.0,10.4393,10.4748,10.4393,10.4393,39900.0
2008-05-22 12:30:00,11.78,11.86,11.78,11.84,28300.0,10.4393,10.5102,10.4393,10.4925,28300.0
2008-05-22 13:00:00,11.84,11.87,11.78,11.79,23900.0,10.4925,10.5191,10.4393,10.4482,23900.0
2008-05-22 13:30:00,11.78,11.82,11.78,11.8,67200.0,10.4393,10.4748,10.4393,10.4571,67200.0
2008-05-22 14:00:00,11.79,11.8,11.72,11.76,95000.0,10.4482,10.4571,10.3862,10.4216,95000.0
2008-05-22 14:30:00,11.75,11.79,11.7,11.71,53600.0,10.4128,10.4482,10.3684,10.3773,53600.0
2008-05-22 15:00:00,11.72,11.73,11.62,11.63,94400.0,10.3862,10.395,10.2976,10.3064,94400.0
2008-05-22 15:30:00,11.62,11.68,11.57,11.67,244200.0,10.2976,10.3507,10.2532,10.3419,244200.0
2008-05-23 09:30:00,11.66,11.66,11.48,11.5,61900.0,10.333,10.333,10.1735,10.1912,61900.0
2008-05-23 10:00:00,11.51,11.54,11.46,11.46,39600.0,10.2001,10.2267,10.1558,10.1558,39600.0
2008-05-23 10:30:00,11.47,11.47,11.36,11.41,106700.0,10.1646,10.1646,10.0671,10.1115,106700.0
2008-05-23 11:00:00,11.42,11.43,11.31,11.33,43200.0,10.1203,10.1292,10.0228,10.0406,43200.0
2008-05-23 11:30:00,11.34,11.41,11.32,11.4,120000.0,10.0494,10.1115,10.0317,10.1026,120000.0
2008-05-23 12:00:00,11.4,11.45,11.4,11.42,27400.0,10.1026,10.1469,10.1026,10.1203,27400.0
2008-05-23 12:30:00,11.42,11.43,11.39,11.4,48700.0,10.1203,10.1292,10.0937,10.1026,48700.0
2008-05-23 13:00:00,11.41,11.41,11.35,11.38,35800.0,10.1115,10.1115,10.0583,10.0849,35800.0
2008-05-23 13:30:00,11.39,11.48,11.37,11.38,49100.0,10.0937,10.1735,10.076,10.0849,49100.0
2008-05-23 14:00:00,11.38,11.41,11.35,11.41,59300.0,10.0849,10.1115,10.0583,10.1115,59300.0
2008-05-23 14:30:00,11.42,11.42,11.36,11.39,43500.0,10.1203,10.1203,10.0671,10.0937,43500.0
2008-05-23 15:00:00,11.39,11.43,11.35,11.43,65400.0,10.0937,10.1292,10.0583,10.1292,65400.0
2008-05-23 15:30:00,11.42,11.49,11.4,11.46,132800.0,10.1203,10.1823,10.1026,10.1558,132800.0
2008-05-27 09:30:00,11.42,11.67,11.4,11.54,55400.0,10.1203,10.3419,10.1026,10.2267,55400.0
2008-05-27 10:00:00,11.54,11.64,11.51,11.58,133300.0,10.2267,10.3153,10.2001,10.2621,133300.0
2008-05-27 10:30:00,11.58,11.59,11.45,11.46,36300.0,10.2621,10.271,10.1469,10.1558,36300.0
2008-05-27 11:00:00,11.46,11.46,11.29,11.3,41900.0,10.1558,10.1558,10.0051,10.014,41900.0
2008-05-27 11:30:00,11.29,11.3,11.19,11.21,43400.0,10.0051,10.014,9.9165,9.9342,43400.0
2008-05-27 12:00:00,11.21,11.26,11.18,11.24,32700.0,9.9342,9.9785,9.9076,9.9608,32700.0
2008-05-27 12:30:00,11.25,11.27,11.23,11.26,30400.0,9.9697,9.9874,9.9519,9.9785,30400.0
2008-05-27 13:00:00,11.27,11.37,11.26,11.36,42800.0,9.9874,10.076,9.9785,10.0671,42800.0
2008-05-27 13:30:00,11.35,11.41,11.35,11.4,24300.0,10.0583,10.1115,10.0583,10.1026,24300.0
2008-05-27 14:00:00,11.4,11.45,11.38,11.41,38800.0,10.1026,10.1469,10.0849,10.1115,38800.0
2008-05-27 14:30:00,11.41,11.51,11.41,11.49,40700.0,10.1115,10.2001,10.1115,10.1823,40700.0
2008-05-27 15:00:00,11.49,11.55,11.47,11.5,57100.0,10.1823,10.2355,10.1646,10.1912,57100.0
2008-05-27 15:30:00,11.49,11.54,11.49,11.52,73600.0,10.1823,10.2267,10.1823,10.2089,73600.0
2008-05-28 09:30:00,11.62,11.76,11.52,11.69,62600.0,10.2976,10.4216,10.2089,10.3596,62600.0
2008-05-28 10:00:00,11.68,11.72,11.6,11.72,232000.0,10.3507,10.3862,10.2798,10.3862,232000.0
2008-05-28 10:30:00,11.73,11.76,11.66,11.74,121100.0,10.395,10.4216,10.333,10.4039,121100.0
2008-05-28 11:00:00,11.74,11.75,11.7,11.75,49400.0,10.4039,10.4128,10.3684,10.4128,49400.0
2008-05-28 11:30:00,11.74,11.95,11.73,11.94,109700.0,10.4039,10.59,10.395,10.5811,109700.0
2008-05-28 12:00:00,11.94,12.13,11.92,12.13,101600.0,10.5811,10.7495,10.5634,10.7495,101600.0
2008-05-28 12:30:00,12.12,12.29,12.1,12.29,111500.0,10.7406,10.8913,10.7229,10.8913,111500.0
2008-05-28 13:00:00,12.29,12.4,12.24,12.26,152400.0,10.8913,10.9888,10.847,10.8647,152400.0
2008-05-28 13:30:00,12.26,12.27,12.16,12.19,116300.0,10.8647,10.8736,10.7761,10.8027,116300.0
2008-05-28 14:00:00,12.19,12.21,12.16,12.16,172200.0,10.8027,10.8204,10.7761,10.7761,172200.0
2008-05-28 14:30:00,12.16,12.2,12.15,12.17,124700.0,10.7761,10.8115,10.7672,10.785,124700.0
2008-05-28 15:00:00,12.18,12.2,12.11,12.19,340000.0,10.7938,10.8115,10.7318,10.8027,340000.0
2008-05-28 15:30:00,12.19,12.29,12.18,12.24,420100.0,10.8027,10.8913,10.7938,10.847,420100.0
2008-05-29 09:30:00,12.26,12.65,12.23,12.56,220500.0,10.8647,11.2103,10.8381,11.1306,220500.0
2008-05-29 10:00:00,12.56,12.73,12.52,12.69,186900.0,11.1306,11.2812,11.0951,11.2458,186900.0
2008-05-29 10:30:00,12.68,12.74,12.57,12.7,137400.0,11.2369,11.2901,11.1394,11.2546,137400.0
2008-05-29 11:00:00,12.69,12.7,12.25,12.7,130000.0,11.2458,11.2546,10.8559,11.2546,130000.0
2008-05-29 11:30:00,12.7,12.72,12.68,12.69,63900.0,11.2546,11.2724,11.2369,11.2458,63900.0
2008-05-29 12:00:00,12.7,12.7,12.63,12.64,62200.0,11.2546,11.2546,11.1926,11.2015,62200.0
2008-05-29 12:30:00,12.64,12.7,12.63,12.69,54600.0,11.2015,11.2546,11.1926,11.2458,54600.0
2008-05-29 13:00:00,12.69,12.72,12.67,12.69,96700.0,11.2458,11.2724,11.2281,11.2458,96700.0
2008-05-29 13:30:00,12.68,12.7,12.67,12.67,73200.0,11.2369,11.2546,11.2281,11.2281,73200.0
2008-05-29 14:00:00,12.67,12.7,12.65,12.7,80600.0,11.2281,11.2546,11.2103,11.2546,80600.0
2008-05-29 14:30:00,12.7,12.7,12.65,12.69,107100.0,11.2546,11.2546,11.2103,11.2458,107100.0
2008-05-29 15:00:00,12.69,12.72,12.68,12.71,243600.0,11.2458,11.2724,11.2369,11.2635,243600.0
2008-05-29 15:30:00,12.71,12.71,12.65,12.69,259500.0,11.2635,11.2635,11.2103,11.2458,259500.0
2008-05-30 09:30:00,12.65,12.7,12.46,12.64,60900.0,11.2103,11.2546,11.042,11.2015,60900.0
2008-05-30 10:00:00,12.64,12.65,12.34,12.42,124400.0,11.2015,11.2103,10.9356,11.0065,124400.0
2008-05-30 10:30:00,12.42,12.42,12.31,12.33,101900.0,11.0065,11.0065,10.909,10.9267,101900.0
2008-05-30 11:00:00,12.33,12.4,12.25,12.27,95900.0,10.9267,10.9888,10.8559,10.8736,95900.0
2008-05-30 11:30:00,12.27,12.27,12.21,12.21,77600.0,10.8736,10.8736,10.8204,10.8204,77600.0
2008-05-30 12:00:00,12.22,12.22,12.04,12.08,133100.0,10.8293,10.8293,10.6698,10.7052,133100.0
2008-05-30 12:30:00,12.08,12.15,12.07,12.15,96800.0,10.7052,10.7672,10.6963,10.7672,96800.0
2008-05-30 13:00:00,12.16,12.26,12.09,12.26,77400.0,10.7761,10.8647,10.7141,10.8647,77400.0
2008-05-30 13:30:00,12.26,12.27,12.19,12.21,98200.0,10.8647,10.8736,10.8027,10.8204,98200.0
2008-05-30 14:00:00,12.2,12.21,12.19,12.2,61500.0,10.8115,10.8204,10.8027,10.8115,61500.0
2008-05-30 14:30:00,12.2,12.2,12.13,12.14,107600.0,10.8115,10.8115,10.7495,10.7584,107600.0
2008-05-30 15:00:00,12.14,12.14,12.01,12.05,154200.0,10.7584,10.7584,10.6432,10.6786,154200.0
2008-05-30 15:30:00,12.05,12.19,12.0,12.14,336500.0,10.6786,10.8027,10.6343,10.7584,336500.0
2008-06-02 09:30:00,12.15,12.15,11.84,11.87,65600.0,10.7672,10.7672,10.4925,10.5191,65600.0
2008-06-02 10:00:00,11.87,11.99,11.82,11.84,138400.0,10.5191,10.6254,10.4748,10.4925,138400.0
2008-06-02 10:30:00,11.84,11.84,11.8,11.8,126300.0,10.4925,10.4925,10.4571,10.4571,126300.0
2008-06-02 11:00:00,11.8,11.84,11.78,11.8,116900.0,10.4571,10.4925,10.4393,10.4571,116900.0
2008-06-02 11:30:00,11.8,11.81,11.75,11.79,81100.0,10.4571,10.4659,10.4128,10.4482,81100.0
2008-06-02 12:00:00,11.78,11.81,11.75,11.78,111600.0,10.4393,10.4659,10.4128,10.4393,111600.0
2008-06-02 12:30:00,11.77,11.77,11.67,11.69,107300.0,10.4305,10.4305,10.3419,10.3596,107300.0
2008-06-02 13:00:00,11.69,11.71,11.66,11.7,74600.0,10.3596,10.3773,10.333,10.3684,74600.0
2008-06-02 13:30:00,11.71,11.71,11.68,11.69,47100.0,10.3773,10.3773,10.3507,10.3596,47100.0
2008-06-02 14:00:00,11.69,11.7,11.64,11.66,111100.0,10.3596,10.3684,10.3153,10.333,111100.0
2008-06-02 14:30:00,11.65,11.67,11.61,11.61,128600.0,10.3241,10.3419,10.2887,10.2887,128600.0
2008-06-02 15:00:00,11.61,11.65,11.57,11.63,155700.0,10.2887,10.3241,10.2532,10.3064,155700.0
2008-06-02 15:30:00,11.63,11.67,11.61,11.62,356700.0,10.3064,10.3419,10.2887,10.2976,356700.0
2008-06-03 09:30:00,11.64,11.7,11.56,11.61,111300.0,10.3153,10.3684,10.2444,10.2887,111300.0
2008-06-03 10:00:00,11.6,11.86,11.6,11.72,136000.0,10.2798,10.5102,10.2798,10.3862,136000.0
2008-06-03 10:30:00,11.72,11.75,11.69,11.72,51300.0,10.3862,10.4128,10.3596,10.3862,51300.0
2008-06-03 11:00:00,11.71,11.8,11.68,11.8,66800.0,10.3773,10.4571,10.3507,10.4571,66800.0
2008-06-03 11:30:00,11.8,11.91,11.76,11.87,118700.0,10.4571,10.5545,10.4216,10.5191,118700.0
2008-06-03 12:00:00,11.87,11.88,11.79,11.79,29100.0,10.5191,10.528,10.4482,10.4482,29100.0
2008-06-03 12:30:00,11.79,11.8,11.77,11.78,35400.0,10.4482,10.4571,10.4305,10.4393,35400.0
2008-06-03 13:00:00,11.78,11.86,11.77,11.82,63500.0,10.4393,10.5102,10.4305,10.4748,63500.0
2008-06-03 13:30:00,11.82,11.89,11.78,11.86,214900.0,10.4748,10.5368,10.4393,10.5102,214900.0
2008-06-03 14:00:00,11.85,11.88,11.82,11.82,127800.0,10.5014,10.528,10.4748,10.4748,127800.0
2008-06-03 14:30:00,11.82,11.87,11.8,11.85,162000.0,10.4748,10.5191,10.4571,10.5014,162000.0
2008-06-03 15:00:00,11.85,11.95,11.82,11.84,147600.0,10.5014,10.59,10.4748,10.4925,147600.0
2008-06-03 15:30:00,11.84,11.9,11.81,11.83,157100.0,10.4925,10.5457,10.4659,10.4837,157100.0
2008-06-04 09:30:00,11.75,11.81,11.61,11.79,78300.0,10.4128,10.4659,10.2887,10.4482,78300.0
2008-06-04 10:00:00,11.78,11.94,11.78,11.91,54300.0,10.4393,10.5811,10.4393,10.5545,54300.0
2008-06-04 10:30:00,11.92,12.11,11.89,12.11,91600.0,10.5634,10.7318,10.5368,10.7318,91600.0
2008-06-04 11:00:00,12.1,12.21,12.09,12.19,51500.0,10.7229,10.8204,10.7141,10.8027,51500.0
2008-06-04 11:30:00,12.19,12.2,12.08,12.09,67600.0,10.8027,10.8115,10.7052,10.7141,67600.0
2008-06-04 12:00:00,12.08,12.12,12.06,12.07,68100.0,10.7052,10.7406,10.6875,10.6963,68100.0
2008-06-04 12:30:00,12.07,12.09,12.0,12.0,93200.0,10.6963,10.7141,10.6343,10.6343,93200.0
2008-06-04 13:00:00,12.0,12.08,12.0,12.04,66000.0,10.6343,10.7052,10.6343,10.6698,66000.0
2008-06-04 13:30:00,12.04,12.06,11.99,12.04,73600.0,10.6698,10.6875,10.6254,10.6698,73600.0
2008-06-04 14:00:00,12.03,12.08,12.01,12.02,164500.0,10.6609,10.7052,10.6432,10.652,164500.0
2008-06-04 14:30:00,12.02,12.04,11.98,11.99,170800.0,10.652,10.6698,10.6166,10.6254,170800.0
2008-06-04 15:00:00,11.99,12.08,11.98,12.04,126000.0,10.6254,10.7052,10.6166,10.6698,126000.0
2008-06-04 15:30:00,12.04,12.05,11.99,12.03,150400.0,10.6698,10.6786,10.6254,10.6609,150400.0
2008-06-05 09:30:00,12.11,12.22,12.05,12.06,71000.0,10.7318,10.8293,10.6786,10.6875,71000.0
2008-06-05 10:00:00,12.06,12.09,11.99,12.03,60500.0,10.6875,10.7141,10.6254,10.6609,60500.0
2008-06-05 10:30:00,12.02,12.05,11.91,11.92,151100.0,10.652,10.6786,10.5545,10.5634,151100.0
2008-06-05 11:00:00,11.93,11.97,11.87,11.9,107200.0,10.5723,10.6077,10.5191,10.5457,107200.0
2008-06-05 11:30:00,11.91,11.92,11.81,11.82,77100.0,10.5545,10.5634,10.4659,10.4748,77100.0
2008-06-05 12:00:00,11.82,11.91,11.81,11.9,90700.0,10.4748,10.5545,10.4659,10.5457,90700.0
2008-06-05 12:30:00,11.91,11.97,11.9,11.96,61900.0,10.5545,10.6077,10.5457,10.5989,61900.0
2008-06-05 13:00:00,11.97,12.01,11.97,12.0,56100.0,10.6077,10.6432,10.6077,10.6343,56100.0
2008-06-05 13:30:00,12.0,12.01,11.94,11.94,69900.0,10.6343,10.6432,10.5811,10.5811,69900.0
2008-06-05 14:00:00,11.95,11.96,11.89,11.9,73200.0,10.59,10.5989,10.5368,10.5457,73200.0
2008-06-05 14:30:00,11.91,12.03,11.9,12.02,184100.0,10.5545,10.6609,10.5457,10.652,184100.0
2008-06-05 15:00:00,12.02,12.03,11.97,12.01,111000.0,10.652,10.6609,10.6077,10.6432,111000.0
2008-06-05 15:30:00,12.01,12.09,12.01,12.09,145100.0,10.6432,10.7141,10.6432,10.7141,145100.0
2008-06-06 09:30:00,12.04,12.08,11.8,11.8,63100.0,10.6698,10.7052,10.4571,10.4571,63100.0
2008-06-06 10:00:00,11.79,11.87,11.74,11.84,44600.0,10.4482,10.5191,10.4039,10.4925,44600.0
2008-06-06 10:30:00,11.86,11.97,11.84,11.96,48700.0,10.5102,10.6077,10.4925,10.5989,48700.0
2008-06-06 11:00:00,11.95,11.96,11.8,11.82,45400.0,10.59,10.5989,10.4571,10.4748,45400.0
2008-06-06 11:30:00,11.82,11.86,11.8,11.84,43700.0,10.4748,10.5102,10.4571,10.4925,43700.0
2008-06-06 12:00:00,11.84,11.85,11.76,11.78,190300.0,10.4925,10.5014,10.4216,10.4393,190300.0
2008-06-06 12:30:00,11.79,11.86,11.78,11.82,25400.0,10.4482,10.5102,10.4393,10.4748,25400.0
2008-06-06 13:00:00,11.82,11.83,11.77,11.79,50800.0,10.4748,10.4837,10.4305,10.4482,50800.0
2008-06-06 13:30:00,11.78,11.8,11.74,11.75,47000.0,10.4393,10.4571,10.4039,10.4128,47000.0
2008-06-06 14:00:00,11.75,11.76,11.63,11.65,105300.0,10.4128,10.4216,10.3064,10.3241,105300.0
2008-06-06 14:30:00,11.66,11.7,11.63,11.63,129900.0,10.333,10.3684,10.3064,10.3064,129900.0
2008-06-06 15:00:00,11.63,11.72,11.62,11.67,174900.0,10.3064,10.3862,10.2976,10.3419,174900.0
2008-06-06 15:30:00,11.67,11.68,11.41,11.47,534200.0,10.3419,10.3507,10.1115,10.1646,534200.0
2008-06-09 09:30:00,11.38,11.52,10.9,11.02,241700.0,10.0849,10.2089,9.6595,9.7658,241700.0
2008-06-09 10:00:00,11.04,11.14,10.99,11.01,156100.0,9.7836,9.8722,9.7393,9.757,156100.0
2008-06-09 10:30:00,11.01,11.02,10.83,10.83,109100.0,9.757,9.7658,9.5975,9.5975,109100.0
2008-06-09 11:00:00,10.83,10.85,10.76,10.8,90600.0,9.5975,9.6152,9.5354,9.5709,90600.0
2008-06-09 11:30:00,10.8,10.82,10.79,10.8,76600.0,9.5709,9.5886,9.562,9.5709,76600.0
2008-06-09 12:00:00,10.8,10.8,10.77,10.77,51100.0,9.5709,9.5709,9.5443,9.5443,51100.0
2008-06-09 12:30:00,10.78,10.78,10.7,10.77,97000.0,9.5532,9.5532,9.4823,9.5443,97000.0
2008-06-09 13:00:00,10.78,10.79,10.66,10.69,142100.0,9.5532,9.562,9.4468,9.4734,142100.0
2008-06-09 13:30:00,10.68,10.7,10.58,10.6,106700.0,9.4645,9.4823,9.3759,9.3936,106700.0
2008-06-09 14:00:00,10.6,10.61,10.51,10.54,104200.0,9.3936,9.4025,9.3139,9.3405,104200.0
2008-06-09 14:30:00,10.53,10.61,10.51,10.51,136100.0,9.3316,9.4025,9.3139,9.3139,136100.0
2008-06-09 15:00:00,10.51,10.58,10.51,10.54,182900.0,9.3139,9.3759,9.3139,9.3405,182900.0
2008-06-09 15:30:00,10.55,10.63,10.48,10.61,444000.0,9.3493,9.4202,9.2873,9.4025,444000.0
2008-06-10 09:30:00,10.54,10.69,10.4,10.55,183900.0,9.3405,9.4734,9.2164,9.3493,183900.0
2008-06-10 10:00:00,10.55,10.58,10.48,10.51,168400.0,9.3493,9.3759,9.2873,9.3139,168400.0
2008-06-10 10:30:00,10.52,10.59,10.51,10.53,106600.0,9.3227,9.3848,9.3139,9.3316,106600.0
2008-06-10 11:00:00,10.53,10.58,10.51,10.54,131300.0,9.3316,9.3759,9.3139,9.3405,131300.0
2008-06-10 11:30:00,10.54,10.61,10.52,10.55,174700.0,9.3405,9.4025,9.3227,9.3493,174700.0
2008-06-10 12:00:00,10.57,10.65,10.53,10.58,74100.0,9.367,9.4379,9.3316,9.3759,74100.0
2008-06-10 12:30:00,10.6,10.62,10.58,10.62,49800.0,9.3936,9.4114,9.3759,9.4114,49800.0
2008-06-10 13:00:00,10.62,10.65,10.58,10.63,56800.0,9.4114,9.4379,9.3759,9.4202,56800.0
2008-06-10 13:30:00,10.63,10.63,10.52,10.52,36400.0,9.4202,9.4202,9.3227,9.3227,36400.0
2008-06-10 14:00:00,10.52,10.53,10.45,10.48,79800.0,9.3227,9.3316,9.2607,9.2873,79800.0
2008-06-10 14:30:00,10.48,10.48,10.41,10.43,101600.0,9.2873,9.2873,9.2253,9.243,101600.0
2008-06-10 15:00:00,10.42,10.49,10.41,10.46,137400.0,9.2341,9.2962,9.2253,9.2696,137400.0
2008-06-10 15:30:00,10.46,10.5,10.43,10.48,170400.0,9.2696,9.305,9.243,9.2873,170400.0
2008-06-11 09:30:00,10.45,10.46,10.18,10.18,90300.0,9.2607,9.2696,9.0214,9.0214,90300.0
2008-06-11 10:00:00,10.18,10.22,10.1,10.11,104300.0,9.0214,9.0569,8.9505,8.9594,104300.0
2008-06-11 10:30:00,10.11,10.16,9.96,9.98,210500.0,8.9594,9.0037,8.8265,8.8442,210500.0
2008-06-11 11:00:00,9.98,10.04,9.87,9.88,202800.0,8.8442,8.8974,8.7467,8.7556,202800.0
2008-06-11 11:30:00,9.87,9.93,9.82,9.85,116000.0,8.7467,8.7999,8.7024,8.729,116000.0
2008-06-11 12:00:00,9.85,9.86,9.78,9.8,161700.0,8.729,8.7379,8.667,8.6847,161700.0
2008-06-11 12:30:00,9.8,9.8,9.68,9.75,139200.0,8.6847,8.6847,8.5783,8.6404,139200.0
2008-06-11 13:00:00,9.75,9.76,9.71,9.73,59000.0,8.6404,8.6492,8.6049,8.6226,59000.0
2008-06-11 13:30:00,9.73,9.75,9.65,9.69,153900.0,8.6226,8.6404,8.5518,8.5872,153900.0
2008-06-11 14:00:00,9.69,9.77,9.65,9.76,187500.0,8.5872,8.6581,8.5518,8.6492,187500.0
2008-06-11 14:30:00,9.75,9.76,9.69,9.7,90900.0,8.6404,8.6492,8.5872,8.5961,90900.0
2008-06-11 15:00:00,9.7,9.7,9.63,9.67,179200.0,8.5961,8.5961,8.534,8.5695,179200.0
2008-06-11 15:30:00,9.67,9.68,9.56,9.59,267700.0,8.5695,8.5783,8.472,8.4986,267700.0
2008-06-12 09:30:00,9.54,9.93,9.51,9.9,176600.0,8.4543,8.7999,8.4277,8.7733,176600.0
2008-06-12 10:00:00,9.89,9.94,9.88,9.92,113300.0,8.7644,8.8087,8.7556,8.791,113300.0
2008-06-12 10:30:00,9.91,10.03,9.91,9.97,119000.0,8.7822,8.8885,8.7822,8.8353,119000.0
2008-06-12 11:00:00,9.98,10.08,9.94,10.07,59600.0,8.8442,8.9328,8.8087,8.924,59600.0
2008-06-12 11:30:00,10.07,10.08,9.96,9.97,65000.0,8.924,8.9328,8.8265,8.8353,65000.0
2008-06-12 12:00:00,9.96,9.97,9.85,9.86,92600.0,8.8265,8.8353,8.729,8.7379,92600.0
2008-06-12 12:30:00,9.86,9.88,9.76,9.76,153100.0,8.7379,8.7556,8.6492,8.6492,153100.0
2008-06-12 13:00:00,9.75,9.86,9.75,9.86,58100.0,8.6404,8.7379,8.6404,8.7379,58100.0
2008-06-12 13:30:00,9.85,9.86,9.73,9.73,83100.0,8.729,8.7379,8.6226,8.6226,83100.0
2008-06-12 14:00:00,9.73,9.78,9.73,9.75,88100.0,8.6226,8.667,8.6226,8.6404,88100.0
2008-06-12 14:30:00,9.74,9.77,9.6,9.61,158400.0,8.6315,8.6581,8.5074,8.5163,158400.0
2008-06-12 15:00:00,9.61,9.73,9.61,9.64,166500.0,8.5163,8.6226,8.5163,8.5429,166500.0
2008-06-12 15:30:00,9.64,9.81,9.62,9.79,458300.0,8.5429,8.6935,8.5252,8.6758,458300.0
2008-06-13 09:30:00,9.79,9.93,9.7,9.86,120700.0,8.6758,8.7999,8.5961,8.7379,120700.0
2008-06-13 10:00:00,9.85,9.97,9.84,9.94,270100.0,8.729,8.8353,8.7201,8.8087,270100.0
2008-06-13 10:30:00,9.94,9.98,9.89,9.89,102300.0,8.8087,8.8442,8.7644,8.7644,102300.0
2008-06-13 11:00:00,9.9,9.9,9.8,9.85,181300.0,8.7733,8.7733,8.6847,8.729,181300.0
2008-06-13 11:30:00,9.85,9.89,9.85,9.89,31100.0,8.729,8.7644,8.729,8.7644,31100.0
2008-06-13 12:00:00,9.89,9.92,9.88,9.92,34500.0,8.7644,8.791,8.7556,8.791,34500.0
2008-06-13 12:30:00,9.91,9.91,9.87,9.9,60400.0,8.7822,8.7822,8.7467,8.7733,60400.0
2008-06-13 13:00:00,9.91,9.94,9.89,9.91,61100.0,8.7822,8.8087,8.7644,8.7822,61100.0
2008-06-13 13:30:00,9.91,9.92,9.88,9.89,70100.0,8.7822,8.791,8.7556,8.7644,70100.0
2008-06-13 14:00:00,9.9,9.9,9.85,9.87,84800.0,8.7733,8.7733,8.729,8.7467,84800.0
2008-06-13 14:30:00,9.88,9.95,9.85,9.93,81200.0,8.7556,8.8176,8.729,8.7999,81200.0
2008-06-13 15:00:00,9.92,9.94,9.92,9.92,72800.0,8.791,8.8087,8.791,8.791,72800.0
2008-06-13 15:30:00,9.93,9.94,9.89,9.93,173500.0,8.7999,8.8087,8.7644,8.7999,173500.0
2008-06-16 09:30:00,9.94,10.06,9.82,10.03,84800.0,8.8087,8.9151,8.7024,8.8885,84800.0
2008-06-16 10:00:00,10.03,10.23,10.02,10.23,136700.0,8.8885,9.0657,8.8796,9.0657,136700.0
2008-06-16 10:30:00,10.22,10.23,10.1,10.2,73300.0,9.0569,9.0657,8.9505,9.0392,73300.0
2008-06-16 11:00:00,10.19,10.2,10.13,10.17,41900.0,9.0303,9.0392,8.9771,9.0126,41900.0
2008-06-16 11:30:00,10.16,10.18,10.11,10.11,27900.0,9.0037,9.0214,8.9594,8.9594,27900.0
2008-06-16 12:00:00,10.12,10.13,10.04,10.05,80900.0,8.9683,8.9771,8.8974,8.9062,80900.0
2008-06-16 12:30:00,10.06,10.08,10.01,10.02,56400.0,8.9151,8.9328,8.8708,8.8796,56400.0
2008-06-16 13:00:00,10.01,10.04,9.95,10.04,63000.0,8.8708,8.8974,8.8176,8.8974,63000.0
2008-06-16 13:30:00,10.04,10.07,10.01,10.06,44500.0,8.8974,8.924,8.8708,8.9151,44500.0
2008-06-16 14:00:00,10.04,10.07,10.03,10.06,46900.0,8.8974,8.924,8.8885,8.9151,46900.0
2008-06-16 14:30:00,10.05,10.14,10.05,10.14,78500.0,8.9062,8.986,8.9062,8.986,78500.0
2008-06-16 15:00:00,10.14,10.22,10.13,10.21,79100.0,8.986,9.0569,8.9771,9.048,79100.0
2008-06-16 15:30:00,10.2,10.21,10.15,10.18,149000.0,9.0392,9.048,8.9948,9.0214,149000.0
2008-06-17 09:30:00,10.21,10.26,9.97,10.01,39600.0,9.048,9.0923,8.8353,8.8708,39600.0
2008-06-17 10:00:00,10.01,10.12,10.01,10.03,58000.0,8.8708,8.9683,8.8708,8.8885,58000.0
2008-06-17 10:30:00,10.03,10.04,9.98,10.02,53800.0,8.8885,8.8974,8.8442,8.8796,53800.0
2008-06-17 11:00:00,10.02,10.02,9.96,9.96,165400.0,8.8796,8.8796,8.8265,8.8265,165400.0
2008-06-17 11:30:00,9.95,9.96,9.88,9.89,174300.0,8.8176,8.8265,8.7556,8.7644,174300.0
2008-06-17 12:00:00,9.89,9.92,9.82,9.83,147800.0,8.7644,8.791,8.7024,8.7113,147800.0
2008-06-17 12:30:00,9.83,9.88,9.81,9.84,242600.0,8.7113,8.7556,8.6935,8.7201,242600.0
2008-06-17 13:00:00,9.84,9.91,9.83,9.9,77800.0,8.7201,8.7822,8.7113,8.7733,77800.0
2008-06-17 13:30:00,9.9,9.91,9.88,9.9,41400.0,8.7733,8.7822,8.7556,8.7733,41400.0
2008-06-17 14:00:00,9.91,9.93,9.88,9.9,111200.0,8.7822,8.7999,8.7556,8.7733,111200.0
2008-06-17 14:30:00,9.91,9.93,9.89,9.91,32800.0,8.7822,8.7999,8.7644,8.7822,32800.0
2008-06-17 15:00:00,9.91,9.94,9.89,9.93,113900.0,8.7822,8.8087,8.7644,8.7999,113900.0
2008-06-17 15:30:00,9.93,9.99,9.92,9.96,305700.0,8.7999,8.8531,8.791,8.8265,305700.0
2008-06-18 09:30:00,9.85,10.36,9.85,10.29,257600.0,8.729,9.1809,8.729,9.1189,257600.0
2008-06-18 10:00:00,10.27,10.47,10.23,10.46,193400.0,9.1012,9.2784,9.0657,9.2696,193400.0
2008-06-18 10:30:00,10.45,10.47,10.42,10.46,139500.0,9.2607,9.2784,9.2341,9.2696,139500.0
2008-06-18 11:00:00,10.46,10.58,10.46,10.54,169300.0,9.2696,9.3759,9.2696,9.3405,169300.0
2008-06-18 11:30:00,10.55,10.84,10.55,10.83,201900.0,9.3493,9.6063,9.3493,9.5975,201900.0
2008-06-18 12:00:00,10.83,10.87,10.78,10.85,231500.0,9.5975,9.6329,9.5532,9.6152,231500.0
2008-06-18 12:30:00,10.85,10.89,10.79,10.82,179200.0,9.6152,9.6506,9.562,9.5886,179200.0
2008-06-18 13:00:00,10.82,10.83,10.71,10.72,158400.0,9.5886,9.5975,9.4911,9.5,158400.0
2008-06-18 13:30:00,10.72,10.78,10.63,10.63,205000.0,9.5,9.5532,9.4202,9.4202,205000.0
2008-06-18 14:00:00,10.63,10.67,10.57,10.59,200300.0,9.4202,9.4557,9.367,9.3848,200300.0
2008-06-18 14:30:00,10.59,10.83,10.59,10.82,229500.0,9.3848,9.5975,9.3848,9.5886,229500.0
2008-06-18 15:00:00,10.83,10.88,10.75,10.84,216400.0,9.5975,9.6418,9.5266,9.6063,216400.0
2008-06-18 15:30:00,10.85,10.89,10.81,10.88,328300.0,9.6152,9.6506,9.5797,9.6418,328300.0
2008-06-19 09:30:00,10.86,10.94,10.68,10.72,113600.0,9.624,9.6949,9.4645,9.5,113600.0
2008-06-19 10:00:00,10.72,10.96,10.67,10.95,194800.0,9.5,9.7127,9.4557,9.7038,194800.0
2008-06-19 10:30:00,10.95,11.09,10.87,10.9,395400.0,9.7038,9.8279,9.6329,9.6595,395400.0
2008-06-19 11:00:00,10.9,10.97,10.73,10.78,130200.0,9.6595,9.7215,9.5088,9.5532,130200.0
2008-06-19 11:30:00,10.79,10.81,10.69,10.69,88500.0,9.562,9.5797,9.4734,9.4734,88500.0
2008-06-19 12:00:00,10.69,10.83,10.69,10.77,65500.0,9.4734,9.5975,9.4734,9.5443,65500.0
2008-06-19 12:30:00,10.76,10.79,10.72,10.73,51400.0,9.5354,9.562,9.5,9.5088,51400.0
2008-06-19 13:00:00,10.73,10.74,10.61,10.64,115400.0,9.5088,9.5177,9.4025,9.4291,115400.0
2008-06-19 13:30:00,10.64,10.64,10.51,10.53,107400.0,9.4291,9.4291,9.3139,9.3316,107400.0
2008-06-19 14:00:00,10.53,10.54,10.45,10.53,86500.0,9.3316,9.3405,9.2607,9.3316,86500.0
2008-06-19 14:30:00,10.53,10.62,10.49,10.57,107300.0,9.3316,9.4114,9.2962,9.367,107300.0
2008-06-19 15:00:00,10.55,10.63,10.53,10.61,115400.0,9.3493,9.4202,9.3316,9.4025,115400.0
2008-06-19 15:30:00,10.61,10.64,10.57,10.64,152900.0,9.4025,9.4291,9.367,9.4291,152900.0
2008-06-20 09:30:00,10.53,10.55,10.3,10.35,218400.0,9.3316,9.3493,9.1278,9.1721,218400.0
2008-06-20 10:00:00,10.35,10.37,10.23,10.3,90500.0,9.1721,9.1898,9.0657,9.1278,90500.0
2008-06-20 10:30:00,10.29,10.31,10.23,10.27,46300.0,9.1189,9.1366,9.0657,9.1012,46300.0
2008-06-20 11:00:00,10.27,10.36,10.26,10.33,60100.0,9.1012,9.1809,9.0923,9.1544,60100.0
2008-06-20 11:30:00,10.33,10.4,10.27,10.4,66500.0,9.1544,9.2164,9.1012,9.2164,66500.0
2008-06-20 12:00:00,10.38,10.38,10.3,10.33,29600.0,9.1987,9.1987,9.1278,9.1544,29600.0
2008-06-20 12:30:00,10.34,10.39,10.31,10.37,54000.0,9.1632,9.2075,9.1366,9.1898,54000.0
2008-06-20 13:00:00,10.37,10.4,10.3,10.31,47500.0,9.1898,9.2164,9.1278,9.1366,47500.0
2008-06-20 13:30:00,10.3,10.3,10.24,10.26,35100.0,9.1278,9.1278,9.0746,9.0923,35100.0
2008-06-20 14:00:00,10.27,10.27,10.18,10.19,45300.0,9.1012,9.1012,9.0214,9.0303,45300.0
2008-06-20 14:30:00,10.18,10.2,10.13,10.16,82100.0,9.0214,9.0392,8.9771,9.0037,82100.0
2008-06-20 15:00:00,10.16,10.33,10.16,10.26,281100.0,9.0037,9.1544,9.0037,9.0923,281100.0
2008-06-20 15:30:00,10.25,10.26,10.21,10.22,136500.0,9.0835,9.0923,9.048,9.0569,136500.0
2008-06-23 09:30:00,10.32,10.32,10.02,10.04,82900.0,9.1455,9.1455,8.8796,8.8974,82900.0
2008-06-23 10:00:00,10.05,10.15,9.99,10.13,56300.0,8.9062,8.9948,8.8531,8.9771,56300.0
2008-06-23 10:30:00,10.13,10.21,10.08,10.15,61900.0,8.9771,9.048,8.9328,8.9948,61900.0
2008-06-23 11:00:00,10.15,10.17,9.9,9.93,104900.0,8.9948,9.0126,8.7733,8.7999,104900.0
2008-06-23 11:30:00,9.94,9.95,9.88,9.91,40900.0,8.8087,8.8176,8.7556,8.7822,40900.0
2008-06-23 12:00:00,9.91,9.92,9.85,9.91,63300.0,8.7822,8.791,8.729,8.7822,63300.0
2008-06-23 12:30:00,9.91,9.95,9.9,9.94,47000.0,8.7822,8.8176,8.7733,8.8087,47000.0
2008-06-23 13:00:00,9.95,10.08,9.93,10.06,105700.0,8.8176,8.9328,8.7999,8.9151,105700.0
2008-06-23 13:30:00,10.06,10.08,10.03,10.05,32900.0,8.9151,8.9328,8.8885,8.9062,32900.0
2008-06-23 14:00:00,10.05,10.05,9.99,10.0,57900.0,8.9062,8.9062,8.8531,8.8619,57900.0
2008-06-23 14:30:00,10.0,10.0,9.93,9.95,41900.0,8.8619,8.8619,8.7999,8.8176,41900.0
2008-06-23 15:00:00,9.94,9.95,9.91,9.93,115200.0,8.8087,8.8176,8.7822,8.7999,115200.0
2008-06-23 15:30:00,9.92,9.93,9.84,9.87,215400.0,8.791,8.7999,8.7201,8.7467,215400.0
2008-06-24 09:30:00,9.8,9.85,9.56,9.59,94200.0,8.6847,8.729,8.472,8.4986,94200.0
2008-06-24 10:00:00,9.59,9.59,9.45,9.46,131600.0,8.4986,8.4986,8.3745,8.3834,131600.0
2008-06-24 10:30:00,9.47,9.48,9.43,9.45,122000.0,8.3922,8.4011,8.3568,8.3745,122000.0
2008-06-24 11:00:00,9.45,9.51,9.4,9.41,153400.0,8.3745,8.4277,8.3302,8.3391,153400.0
2008-06-24 11:30:00,9.41,9.66,9.4,9.66,150700.0,8.3391,8.5606,8.3302,8.5606,150700.0
2008-06-24 12:00:00,9.66,9.7,9.64,9.67,49300.0,8.5606,8.5961,8.5429,8.5695,49300.0
2008-06-24 12:30:00,9.67,9.68,9.6,9.62,50800.0,8.5695,8.5783,8.5074,8.5252,50800.0
2008-06-24 13:00:00,9.61,9.62,9.49,9.49,72400.0,8.5163,8.5252,8.41,8.41,72400.0
2008-06-24 13:30:00,9.49,9.5,9.41,9.45,81600.0,8.41,8.4188,8.3391,8.3745,81600.0
2008-06-24 14:00:00,9.45,9.55,9.44,9.54,74200.0,8.3745,8.4631,8.3657,8.4543,74200.0
2008-06-24 14:30:00,9.54,9.58,9.49,9.5,87000.0,8.4543,8.4897,8.41,8.4188,87000.0
2008-06-24 15:00:00,9.51,9.53,9.47,9.48,124800.0,8.4277,8.4454,8.3922,8.4011,124800.0
2008-06-24 15:30:00,9.48,9.56,9.48,9.56,266900.0,8.4011,8.472,8.4011,8.472,266900.0
2008-06-25 09:30:00,9.55,9.66,9.49,9.57,58300.0,8.4631,8.5606,8.41,8.4809,58300.0
2008-06-25 10:00:00,9.59,9.63,9.52,9.53,154600.0,8.4986,8.534,8.4365,8.4454,154600.0
2008-06-25 10:30:00,9.53,9.72,9.53,9.71,120300.0,8.4454,8.6138,8.4454,8.6049,120300.0
2008-06-25 11:00:00,9.71,9.87,9.71,9.87,70900.0,8.6049,8.7467,8.6049,8.7467,70900.0
2008-06-25 11:30:00,9.85,9.93,9.84,9.91,86500.0,8.729,8.7999,8.7201,8.7822,86500.0
2008-06-25 12:00:00,9.91,9.91,9.87,9.88,65500.0,8.7822,8.7822,8.7467,8.7556,65500.0
2008-06-25 12:30:00,9.88,9.89,9.78,9.79,62200.0,8.7556,8.7644,8.667,8.6758,62200.0
2008-06-25 13:00:00,9.79,9.8,9.7,9.76,126400.0,8.6758,8.6847,8.5961,8.6492,126400.0
2008-06-25 13:30:00,9.75,9.75,9.71,9.71,28400.0,8.6404,8.6404,8.6049,8.6049,28400.0
2008-06-25 14:00:00,9.71,9.72,9.6,9.61,125700.0,8.6049,8.6138,8.5074,8.5163,125700.0
2008-06-25 14:30:00,9.6,9.69,9.56,9.64,115500.0,8.5074,8.5872,8.472,8.5429,115500.0
2008-06-25 15:00:00,9.64,9.71,9.61,9.7,199700.0,8.5429,8.6049,8.5163,8.5961,199700.0
2008-06-25 15:30:00,9.7,9.76,9.65,9.75,303300.0,8.5961,8.6492,8.5518,8.6404,303300.0
2008-06-26 09:30:00,9.61,9.69,9.34,9.34,81000.0,8.5163,8.5872,8.277,8.277,81000.0
2008-06-26 10:00:00,9.34,9.47,9.17,9.24,146400.0,8.277,8.3922,8.1264,8.1884,146400.0
2008-06-26 10:30:00,9.24,9.27,9.15,9.21,264200.0,8.1884,8.215,8.1087,8.1618,264200.0
2008-06-26 11:00:00,9.2,9.21,9.01,9.01,176400.0,8.153,8.1618,7.9846,7.9846,176400.0
2008-06-26 11:30:00,9.02,9.06,8.98,9.02,249100.0,7.9935,8.0289,7.958,7.9935,249100.0
2008-06-26 12:00:00,9.02,9.11,9.0,9.09,141800.0,7.9935,8.0732,7.9757,8.0555,141800.0
2008-06-26 12:30:00,9.1,9.1,9.02,9.05,152900.0,8.0643,8.0643,7.9935,8.02,152900.0
2008-06-26 13:00:00,9.05,9.06,8.95,8.98,129700.0,8.02,8.0289,7.9314,7.958,129700.0
2008-06-26 13:30:00,8.96,9.04,8.96,9.04,105300.0,7.9403,8.0112,7.9403,8.0112,105300.0
2008-06-26 14:00:00,9.03,9.04,8.98,9.0,125500.0,8.0023,8.0112,7.958,7.9757,125500.0
2008-06-26 14:30:00,8.99,9.02,8.97,9.0,177600.0,7.9669,7.9935,7.9491,7.9757,177600.0
2008-06-26 15:00:00,9.01,9.02,8.99,9.0,160700.0,7.9846,7.9935,7.9669,7.9757,160700.0
2008-06-26 15:30:00,9.0,9.02,8.94,8.96,418600.0,7.9757,7.9935,7.9226,7.9403,418600.0
2008-06-27 09:30:00,8.91,8.94,8.66,8.82,272600.0,7.896,7.9226,7.6744,7.8162,272600.0
2008-06-27 10:00:00,8.81,8.91,8.71,8.71,125700.0,7.8074,7.896,7.7187,7.7187,125700.0
2008-06-27 10:30:00,8.71,8.75,8.59,8.6,154600.0,7.7187,7.7542,7.6124,7.6213,154600.0
2008-06-27 11:00:00,8.6,8.78,8.6,8.77,155900.0,7.6213,7.7808,7.6213,7.7719,155900.0
2008-06-27 11:30:00,8.78,8.85,8.75,8.82,140300.0,7.7808,7.8428,7.7542,7.8162,140300.0
2008-06-27 12:00:00,8.82,8.85,8.78,8.81,105700.0,7.8162,7.8428,7.7808,7.8074,105700.0
2008-06-27 12:30:00,8.8,8.8,8.69,8.79,172900.0,7.7985,7.7985,7.701,7.7896,172900.0
2008-06-27 13:00:00,8.8,8.88,8.79,8.84,122400.0,7.7985,7.8694,7.7896,7.8339,122400.0
2008-06-27 13:30:00,8.84,8.85,8.75,8.79,83500.0,7.8339,7.8428,7.7542,7.7896,83500.0
2008-06-27 14:00:00,8.79,8.92,8.78,8.9,116200.0,7.7896,7.9048,7.7808,7.8871,116200.0
2008-06-27 14:30:00,8.9,8.95,8.88,8.92,112400.0,7.8871,7.9314,7.8694,7.9048,112400.0
2008-06-27 15:00:00,8.92,8.93,8.8,8.82,174600.0,7.9048,7.9137,7.7985,7.8162,174600.0
2008-06-27 15:30:00,8.82,8.82,8.65,8.74,1249100.0,7.8162,7.8162,7.6656,7.7453,1249100.0
2008-06-30 09:30:00,8.51,8.71,8.5,8.53,261400.0,7.5415,7.7187,7.5326,7.5592,261400.0
2008-06-30 10:00:00,8.53,8.7,8.53,8.7,254000.0,7.5592,7.7099,7.5592,7.7099,254000.0
2008-06-30 10:30:00,8.7,8.74,8.7,8.72,92800.0,7.7099,7.7453,7.7099,7.7276,92800.0
2008-06-30 11:00:00,8.72,8.74,8.63,8.71,172100.0,7.7276,7.7453,7.6478,7.7187,172100.0
2008-06-30 11:30:00,8.72,8.72,8.66,8.7,85200.0,7.7276,7.7276,7.6744,7.7099,85200.0
2008-06-30 12:00:00,8.7,8.7,8.65,8.67,76500.0,7.7099,7.7099,7.6656,7.6833,76500.0
2008-06-30 12:30:00,8.68,8.69,8.63,8.69,100200.0,7.6921,7.701,7.6478,7.701,100200.0
2008-06-30 13:00:00,8.69,8.7,8.66,8.67,77300.0,7.701,7.7099,7.6744,7.6833,77300.0
2008-06-30 13:30:00,8.66,8.68,8.62,8.65,166000.0,7.6744,7.6921,7.639,7.6656,166000.0
2008-06-30 14:00:00,8.66,8.66,8.64,8.65,62700.0,7.6744,7.6744,7.6567,7.6656,62700.0
2008-06-30 14:30:00,8.66,8.66,8.46,8.47,248400.0,7.6744,7.6744,7.4972,7.506,248400.0
2008-06-30 15:00:00,8.47,8.52,8.45,8.46,231600.0,7.506,7.5504,7.4883,7.4972,231600.0
2008-06-30 15:30:00,8.46,8.58,8.46,8.5,471100.0,7.4972,7.6035,7.4972,7.5326,471100.0
2008-07-01 09:30:00,8.42,8.53,8.35,8.51,201000.0,7.4617,7.5592,7.3997,7.5415,201000.0
2008-07-01 10:00:00,8.51,8.65,8.51,8.57,182100.0,7.5415,7.6656,7.5415,7.5947,182100.0
2008-07-01 10:30:00,8.57,8.71,8.56,8.6,236000.0,7.5947,7.7187,7.5858,7.6213,236000.0
2008-07-01 11:00:00,8.59,8.64,8.56,8.6,163200.0,7.6124,7.6567,7.5858,7.6213,163200.0
2008-07-01 11:30:00,8.6,8.62,8.48,8.49,184700.0,7.6213,7.639,7.5149,7.5238,184700.0
2008-07-01 12:00:00,8.48,8.5,8.26,8.29,195000.0,7.5149,7.5326,7.3199,7.3465,195000.0
2008-07-01 12:30:00,8.28,8.41,8.27,8.4,165100.0,7.3377,7.4529,7.3288,7.444,165100.0
2008-07-01 13:00:00,8.4,8.46,8.39,8.42,140500.0,7.444,7.4972,7.4352,7.4617,140500.0
2008-07-01 13:30:00,8.43,8.53,8.39,8.49,105600.0,7.4706,7.5592,7.4352,7.5238,105600.0
2008-07-01 14:00:00,8.49,8.6,8.47,8.57,178500.0,7.5238,7.6213,7.506,7.5947,178500.0
2008-07-01 14:30:00,8.57,8.7,8.55,8.6,140600.0,7.5947,7.7099,7.5769,7.6213,140600.0
2008-07-01 15:00:00,8.59,8.66,8.55,8.58,146200.0,7.6124,7.6744,7.5769,7.6035,146200.0
2008-07-01 15:30:00,8.59,8.66,8.58,8.65,154000.0,7.6124,7.6744,7.6035,7.6656,154000.0
2008-07-02 09:30:00,8.63,8.79,8.51,8.63,150400.0,7.6478,7.7896,7.5415,7.6478,150400.0
2008-07-02 10:00:00,8.63,8.68,8.46,8.5,135200.0,7.6478,7.6921,7.4972,7.5326,135200.0
2008-07-02 10:30:00,8.51,8.52,8.42,8.43,115100.0,7.5415,7.5504,7.4617,7.4706,115100.0
2008-07-02 11:00:00,8.43,8.44,8.31,8.32,122400.0,7.4706,7.4795,7.3643,7.3731,122400.0
2008-07-02 11:30:00,8.33,8.34,8.13,8.17,380800.0,7.382,7.3908,7.2047,7.2402,380800.0
2008-07-02 12:00:00,8.18,8.36,8.17,8.25,153500.0,7.2491,7.4086,7.2402,7.3111,153500.0
2008-07-02 12:30:00,8.25,8.27,8.23,8.24,100400.0,7.3111,7.3288,7.2934,7.3022,100400.0
2008-07-02 13:00:00,8.23,8.33,8.22,8.32,227400.0,7.2934,7.382,7.2845,7.3731,227400.0
2008-07-02 13:30:00,8.31,8.46,8.31,8.43,116100.0,7.3643,7.4972,7.3643,7.4706,116100.0
2008-07-02 14:00:00,8.42,8.47,8.3,8.32,132600.0,7.4617,7.506,7.3554,7.3731,132600.0
2008-07-02 14:30:00,8.32,8.51,8.26,8.28,232100.0,7.3731,7.5415,7.3199,7.3377,232100.0
2008-07-02 15:00:00,8.28,8.32,8.26,8.28,165800.0,7.3377,7.3731,7.3199,7.3377,165800.0
2008-07-02 15:30:00,8.27,8.34,8.26,8.29,433500.0,7.3288,7.3908,7.3199,7.3465,433500.0
2008-07-03 09:30:00,8.34,8.41,8.07,8.12,194600.0,7.3908,7.4529,7.1516,7.1959,194600.0
2008-07-03 10:00:00,8.11,8.14,8.0,8.01,312300.0,7.187,7.2136,7.0895,7.0984,312300.0
2008-07-03 10:30:00,8.02,8.08,7.96,8.03,143500.0,7.1073,7.1604,7.0541,7.1161,143500.0
2008-07-03 11:00:00,8.03,8.06,8.02,8.04,401300.0,7.1161,7.1427,7.1073,7.125,401300.0
2008-07-03 11:30:00,8.05,8.05,7.89,7.94,309000.0,7.1338,7.1338,6.9921,7.0364,309000.0
2008-07-03 12:00:00,7.94,7.94,7.89,7.93,228800.0,7.0364,7.0364,6.9921,7.0275,228800.0
2008-07-03 12:30:00,7.93,8.03,7.85,8.01,276400.0,7.0275,7.1161,6.9566,7.0984,276400.0
2008-07-07 09:30:00,8.07,8.39,8.06,8.16,232700.0,7.1516,7.4352,7.1427,7.2313,232700.0
2008-07-07 10:00:00,8.16,8.17,7.96,7.97,156400.0,7.2313,7.2402,7.0541,7.063,156400.0
2008-07-07 10:30:00,7.98,8.01,7.96,7.99,132500.0,7.0718,7.0984,7.0541,7.0807,132500.0
2008-07-07 11:00:00,7.99,8.02,7.93,8.02,90500.0,7.0807,7.1073,7.0275,7.1073,90500.0
2008-07-07 11:30:00,8.02,8.07,8.01,8.06,107400.0,7.1073,7.1516,7.0984,7.1427,107400.0
2008-07-07 12:00:00,8.06,8.1,7.96,7.96,191400.0,7.1427,7.1782,7.0541,7.0541,191400.0
2008-07-07 12:30:00,7.97,8.1,7.94,8.02,208900.0,7.063,7.1782,7.0364,7.1073,208900.0
2008-07-07 13:00:00,8.01,8.03,7.99,8.01,145600.0,7.0984,7.1161,7.0807,7.0984,145600.0
2008-07-07 13:30:00,8.0,8.01,7.93,7.95,80300.0,7.0895,7.0984,7.0275,7.0452,80300.0
2008-07-07 14:00:00,7.95,8.0,7.92,8.0,178100.0,7.0452,7.0895,7.0186,7.0895,178100.0
2008-07-07 14:30:00,7.99,8.01,7.98,8.0,216200.0,7.0807,7.0984,7.0718,7.0895,216200.0
2008-07-07 15:00:00,8.0,8.19,8.0,8.19,465500.0,7.0895,7.2579,7.0895,7.2579,465500.0
2008-07-07 15:30:00,8.18,8.19,7.97,7.99,654800.0,7.2491,7.2579,7.063,7.0807,654800.0
2008-07-08 09:30:00,7.95,8.23,7.95,8.14,172400.0,7.0452,7.2934,7.0452,7.2136,172400.0
2008-07-08 10:00:00,8.14,8.17,8.01,8.07,165900.0,7.2136,7.2402,7.0984,7.1516,165900.0
2008-07-08 10:30:00,8.07,8.09,7.9,7.96,123900.0,7.1516,7.1693,7.0009,7.0541,123900.0
2008-07-08 11:00:00,7.97,8.08,7.95,8.04,123600.0,7.063,7.1604,7.0452,7.125,123600.0
2008-07-08 11:30:00,8.05,8.06,8.02,8.04,132300.0,7.1338,7.1427,7.1073,7.125,132300.0
2008-07-08 12:00:00,8.04,8.11,8.02,8.05,159100.0,7.125,7.187,7.1073,7.1338,159100.0
2008-07-08 12:30:00,8.05,8.06,8.01,8.04,81200.0,7.1338,7.1427,7.0984,7.125,81200.0
2008-07-08 13:00:00,8.04,8.06,7.95,8.01,85400.0,7.125,7.1427,7.0452,7.0984,85400.0
2008-07-08 13:30:00,8.01,8.03,7.95,7.99,73700.0,7.0984,7.1161,7.0452,7.0807,73700.0
2008-07-08 14:00:00,8.0,8.06,7.99,8.05,112000.0,7.0895,7.1427,7.0807,7.1338,112000.0
2008-07-08 14:30:00,8.05,8.15,8.02,8.1,295200.0,7.1338,7.2225,7.1073,7.1782,295200.0
2008-07-08 15:00:00,8.11,8.19,8.08,8.15,437200.0,7.187,7.2579,7.1604,7.2225,437200.0
2008-07-08 15:30:00,8.15,8.3,8.14,8.2,443800.0,7.2225,7.3554,7.2136,7.2668,443800.0
2008-07-09 09:30:00,8.24,8.25,8.06,8.13,191100.0,7.3022,7.3111,7.1427,7.2047,191100.0
2008-07-09 10:00:00,8.12,8.26,8.12,8.23,133500.0,7.1959,7.3199,7.1959,7.2934,133500.0
2008-07-09 10:30:00,8.23,8.28,8.12,8.24,130100.0,7.2934,7.3377,7.1959,7.3022,130100.0
2008-07-09 11:00:00,8.24,8.26,8.17,8.2,109500.0,7.3022,7.3199,7.2402,7.2668,109500.0
2008-07-09 11:30:00,8.2,8.24,8.11,8.11,116500.0,7.2668,7.3022,7.187,7.187,116500.0
2008-07-09 12:00:00,8.11,8.18,8.07,8.17,53400.0,7.187,7.2491,7.1516,7.2402,53400.0
2008-07-09 12:30:00,8.17,8.18,8.0,8.05,126100.0,7.2402,7.2491,7.0895,7.1338,126100.0
2008-07-09 13:00:00,8.06,8.08,7.98,8.06,100700.0,7.1427,7.1604,7.0718,7.1427,100700.0
2008-07-09 13:30:00,8.06,8.11,8.04,8.06,57400.0,7.1427,7.187,7.125,7.1427,57400.0
2008-07-09 14:00:00,8.06,8.07,7.99,8.02,102800.0,7.1427,7.1516,7.0807,7.1073,102800.0
2008-07-09 14:30:00,8.03,8.05,7.99,8.0,148300.0,7.1161,7.1338,7.0807,7.0895,148300.0
2008-07-09 15:00:00,8.0,8.01,7.91,7.95,180000.0,7.0895,7.0984,7.0098,7.0452,180000.0
2008-07-09 15:30:00,7.95,7.99,7.9,7.92,242500.0,7.0452,7.0807,7.0009,7.0186,242500.0
2008-07-10 09:30:00,7.9,8.0,7.8,7.88,252400.0,7.0009,7.0895,6.9123,6.9832,252400.0
2008-07-10 10:00:00,7.88,7.98,7.88,7.94,180600.0,6.9832,7.0718,6.9832,7.0364,180600.0
2008-07-10 10:30:00,7.92,8.0,7.89,7.93,122100.0,7.0186,7.0895,6.9921,7.0275,122100.0
2008-07-10 11:00:00,7.93,7.98,7.88,7.95,137600.0,7.0275,7.0718,6.9832,7.0452,137600.0
2008-07-10 11:30:00,7.95,8.06,7.94,8.0,128700.0,7.0452,7.1427,7.0364,7.0895,128700.0
2008-07-10 12:00:00,8.0,8.03,7.97,7.97,155600.0,7.0895,7.1161,7.063,7.063,155600.0
2008-07-10 12:30:00,7.97,8.01,7.97,8.0,49100.0,7.063,7.0984,7.063,7.0895,49100.0
2008-07-10 13:00:00,8.0,8.02,7.93,8.0,147000.0,7.0895,7.1073,7.0275,7.0895,147000.0
2008-07-10 13:30:00,8.01,8.05,7.99,8.04,147500.0,7.0984,7.1338,7.0807,7.125,147500.0
2008-07-10 14:00:00,8.04,8.06,7.85,7.89,138400.0,7.125,7.1427,6.9566,6.9921,138400.0
2008-07-10 14:30:00,7.89,7.97,7.84,7.87,241300.0,6.9921,7.063,6.9477,6.9743,241300.0
2008-07-10 15:00:00,7.88,8.0,7.87,8.0,163600.0,6.9832,7.0895,6.9743,7.0895,163600.0
2008-07-10 15:30:00,7.99,8.0,7.92,7.95,140000.0,7.0807,7.0895,7.0186,7.0452,140000.0
2008-07-11 09:30:00,7.88,7.93,7.62,7.89,246300.0,6.9832,7.0275,6.7528,6.9921,246300.0
2008-07-11 10:00:00,7.9,7.98,7.74,7.84,222400.0,7.0009,7.0718,6.8591,6.9477,222400.0
2008-07-11 10:30:00,7.84,7.86,7.68,7.69,133300.0,6.9477,6.9655,6.806,6.8148,133300.0
2008-07-11 11:00:00,7.69,7.83,7.68,7.7,273900.0,6.8148,6.9389,6.806,6.8237,273900.0
2008-07-11 11:30:00,7.71,7.82,7.64,7.82,122900.0,6.8325,6.93,6.7705,6.93,122900.0
2008-07-11 12:00:00,7.82,7.82,7.61,7.62,121700.0,6.93,6.93,6.7439,6.7528,121700.0
2008-07-11 12:30:00,7.62,7.66,7.58,7.64,184400.0,6.7528,6.7882,6.7173,6.7705,184400.0
2008-07-11 13:00:00,7.64,7.67,7.63,7.64,215600.0,6.7705,6.7971,6.7616,6.7705,215600.0
2008-07-11 13:30:00,7.64,7.7,7.63,7.67,211300.0,6.7705,6.8237,6.7616,6.7971,211300.0
2008-07-11 14:00:00,7.68,7.73,7.6,7.63,248700.0,6.806,6.8503,6.7351,6.7616,248700.0
2008-07-11 14:30:00,7.63,7.74,7.61,7.7,310000.0,6.7616,6.8591,6.7439,6.8237,310000.0
2008-07-11 15:00:00,7.7,7.8,7.63,7.67,357500.0,6.8237,6.9123,6.7616,6.7971,357500.0
2008-07-11 15:30:00,7.67,7.68,7.59,7.65,452500.0,6.7971,6.806,6.7262,6.7794,452500.0
2008-07-14 09:30:00,7.77,8.24,7.77,7.97,302100.0,6.8857,7.3022,6.8857,7.063,302100.0
2008-07-14 10:00:00,7.98,8.11,7.86,8.05,354400.0,7.0718,7.187,6.9655,7.1338,354400.0
2008-07-14 10:30:00,8.05,8.1,8.05,8.09,255000.0,7.1338,7.1782,7.1338,7.1693,255000.0
2008-07-14 11:00:00,8.1,8.12,7.99,8.02,208000.0,7.1782,7.1959,7.0807,7.1073,208000.0
2008-07-14 11:30:00,8.01,8.08,7.96,8.04,145600.0,7.0984,7.1604,7.0541,7.125,145600.0
2008-07-14 12:00:00,8.03,8.07,7.97,8.0,189600.0,7.1161,7.1516,7.063,7.0895,189600.0
2008-07-14 12:30:00,8.0,8.05,7.94,8.0,130000.0,7.0895,7.1338,7.0364,7.0895,130000.0
2008-07-14 13:00:00,7.99,8.04,7.98,7.99,97700.0,7.0807,7.125,7.0718,7.0807,97700.0
2008-07-14 13:30:00,8.0,8.04,7.98,8.0,171600.0,7.0895,7.125,7.0718,7.0895,171600.0
2008-07-14 14:00:00,8.0,8.05,7.99,8.04,191600.0,7.0895,7.1338,7.0807,7.125,191600.0
2008-07-14 14:30:00,8.04,8.05,8.01,8.02,159800.0,7.125,7.1338,7.0984,7.1073,159800.0
2008-07-14 15:00:00,8.02,8.08,8.0,8.04,225400.0,7.1073,7.1604,7.0895,7.125,225400.0
2008-07-14 15:30:00,8.04,8.09,8.02,8.03,337700.0,7.125,7.1693,7.1073,7.1161,337700.0
2008-07-15 09:30:00,7.88,8.02,7.7,7.72,161200.0,6.9832,7.1073,6.8237,6.8414,161200.0
2008-07-15 10:00:00,7.73,7.75,7.63,7.67,220400.0,6.8503,6.868,6.7616,6.7971,220400.0
2008-07-15 10:30:00,7.66,7.73,7.56,7.69,246400.0,6.7882,6.8503,6.6996,6.8148,246400.0
2008-07-15 11:00:00,7.69,8.0,7.69,7.88,242700.0,6.8148,7.0895,6.8148,6.9832,242700.0
2008-07-15 11:30:00,7.89,7.91,7.81,7.89,131500.0,6.9921,7.0098,6.9212,6.9921,131500.0
2008-07-15 12:00:00,7.89,8.02,7.85,7.98,140800.0,6.9921,7.1073,6.9566,7.0718,140800.0
2008-07-15 12:30:00,7.97,8.01,7.81,7.83,246700.0,7.063,7.0984,6.9212,6.9389,246700.0
2008-07-15 13:00:00,7.83,8.0,7.79,7.86,199900.0,6.9389,7.0895,6.9034,6.9655,199900.0
2008-07-15 13:30:00,7.85,7.95,7.82,7.9,113500.0,6.9566,7.0452,6.93,7.0009,113500.0
2008-07-15 14:00:00,7.9,7.97,7.84,7.96,117500.0,7.0009,7.063,6.9477,7.0541,117500.0
2008-07-15 14:30:00,7.96,8.02,7.95,8.0,130300.0,7.0541,7.1073,7.0452,7.0895,130300.0
2008-07-15 15:00:00,7.99,8.05,7.9,7.9,185900.0,7.0807,7.1338,7.0009,7.0009,185900.0
2008-07-15 15:30:00,7.91,7.92,7.79,7.8,197200.0,7.0098,7.0186,6.9034,6.9123,197200.0
2008-07-16 09:30:00,7.84,7.95,7.67,7.82,114900.0,6.9477,7.0452,6.7971,6.93,114900.0
2008-07-16 10:00:00,7.82,7.97,7.81,7.96,178400.0,6.93,7.063,6.9212,7.0541,178400.0
2008-07-16 10:30:00,7.96,8.21,7.95,8.2,215300.0,7.0541,7.2756,7.0452,7.2668,215300.0
2008-07-16 11:00:00,8.21,8.32,8.2,8.23,119300.0,7.2756,7.3731,7.2668,7.2934,119300.0
2008-07-16 11:30:00,8.24,8.28,8.18,8.19,191200.0,7.3022,7.3377,7.2491,7.2579,191200.0
2008-07-16 12:00:00,8.18,8.2,8.15,8.19,212500.0,7.2491,7.2668,7.2225,7.2579,212500.0
2008-07-16 12:30:00,8.19,8.22,8.18,8.21,94600.0,7.2579,7.2845,7.2491,7.2756,94600.0
2008-07-16 13:00:00,8.2,8.22,8.2,8.2,75200.0,7.2668,7.2845,7.2668,7.2668,75200.0
2008-07-16 13:30:00,8.21,8.23,8.16,8.21,138200.0,7.2756,7.2934,7.2313,7.2756,138200.0
2008-07-16 14:00:00,8.21,8.26,8.16,8.26,159800.0,7.2756,7.3199,7.2313,7.3199,159800.0
2008-07-16 14:30:00,8.27,8.39,8.27,8.35,165100.0,7.3288,7.4352,7.3288,7.3997,165100.0
2008-07-16 15:00:00,8.35,8.41,8.34,8.35,255700.0,7.3997,7.4529,7.3908,7.3997,255700.0
2008-07-16 15:30:00,8.35,8.52,8.34,8.44,318700.0,7.3997,7.5504,7.3908,7.4795,318700.0
2008-07-17 09:30:00,8.51,8.89,8.45,8.74,194100.0,7.5415,7.8782,7.4883,7.7453,194100.0
2008-07-17 10:00:00,8.75,8.82,8.68,8.7,135200.0,7.7542,7.8162,7.6921,7.7099,135200.0
2008-07-17 10:30:00,8.72,8.82,8.65,8.66,126000.0,7.7276,7.8162,7.6656,7.6744,126000.0
2008-07-17 11:00:00,8.66,8.67,8.45,8.54,135300.0,7.6744,7.6833,7.4883,7.5681,135300.0
2008-07-17 11:30:00,8.55,8.8,8.53,8.79,77700.0,7.5769,7.7985,7.5592,7.7896,77700.0
2008-07-17 12:00:00,8.79,8.79,8.63,8.7,176400.0,7.7896,7.7896,7.6478,7.7099,176400.0
2008-07-17 12:30:00,8.7,8.92,8.7,8.89,90100.0,7.7099,7.9048,7.7099,7.8782,90100.0
2008-07-17 13:00:00,8.89,9.09,8.86,9.0,138700.0,7.8782,8.0555,7.8517,7.9757,138700.0
2008-07-17 13:30:00,9.0,9.09,9.0,9.05,71600.0,7.9757,8.0555,7.9757,8.02,71600.0
2008-07-17 14:00:00,9.05,9.06,9.03,9.05,188400.0,8.02,8.0289,8.0023,8.02,188400.0
2008-07-17 14:30:00,9.05,9.06,9.0,9.03,151000.0,8.02,8.0289,7.9757,8.0023,151000.0
2008-07-17 15:00:00,9.02,9.06,9.02,9.04,186300.0,7.9935,8.0289,7.9935,8.0112,186300.0
2008-07-17 15:30:00,9.04,9.06,9.0,9.04,247400.0,8.0112,8.0289,7.9757,8.0112,247400.0
2008-07-18 09:30:00,9.12,9.26,8.91,8.97,214600.0,8.0821,8.2061,7.896,7.9491,214600.0
2008-07-18 10:00:00,8.98,9.18,8.9,9.14,119000.0,7.958,8.1352,7.8871,8.0998,119000.0
2008-07-18 10:30:00,9.15,9.34,9.1,9.31,101100.0,8.1087,8.277,8.0643,8.2504,101100.0
2008-07-18 11:00:00,9.32,9.48,9.32,9.43,135000.0,8.2593,8.4011,8.2593,8.3568,135000.0
2008-07-18 11:30:00,9.43,9.44,9.19,9.21,92500.0,8.3568,8.3657,8.1441,8.1618,92500.0
2008-07-18 12:00:00,9.21,9.28,8.99,9.0,101100.0,8.1618,8.2239,7.9669,7.9757,101100.0
2008-07-18 12:30:00,9.0,9.1,8.89,8.98,143300.0,7.9757,8.0643,7.8782,7.958,143300.0
2008-07-18 13:00:00,9.0,9.07,8.99,9.01,74400.0,7.9757,8.0378,7.9669,7.9846,74400.0
2008-07-18 13:30:00,9.02,9.13,9.01,9.04,72900.0,7.9935,8.0909,7.9846,8.0112,72900.0
2008-07-18 14:00:00,9.05,9.08,9.03,9.03,105600.0,8.02,8.0466,8.0023,8.0023,105600.0
2008-07-18 14:30:00,9.04,9.04,8.93,8.94,162100.0,8.0112,8.0112,7.9137,7.9226,162100.0
2008-07-18 15:00:00,8.95,8.95,8.83,8.87,171900.0,7.9314,7.9314,7.8251,7.8605,171900.0
2008-07-18 15:30:00,8.87,9.08,8.87,9.04,259000.0,7.8605,8.0466,7.8605,8.0112,259000.0
2008-07-21 09:30:00,9.05,9.33,9.05,9.26,132000.0,8.02,8.2682,8.02,8.2061,132000.0
2008-07-21 10:00:00,9.25,9.31,9.15,9.18,184100.0,8.1973,8.2504,8.1087,8.1352,184100.0
2008-07-21 10:30:00,9.17,9.5,9.16,9.42,176600.0,8.1264,8.4188,8.1175,8.3479,176600.0
2008-07-21 11:00:00,9.42,9.45,9.33,9.45,114400.0,8.3479,8.3745,8.2682,8.3745,114400.0
2008-07-21 11:30:00,9.44,9.44,9.3,9.35,143100.0,8.3657,8.3657,8.2416,8.2859,143100.0
2008-07-21 12:00:00,9.35,9.43,9.3,9.41,88300.0,8.2859,8.3568,8.2416,8.3391,88300.0
2008-07-21 12:30:00,9.41,9.48,9.4,9.44,101100.0,8.3391,8.4011,8.3302,8.3657,101100.0
2008-07-21 13:00:00,9.44,9.48,9.41,9.48,106300.0,8.3657,8.4011,8.3391,8.4011,106300.0
2008-07-21 13:30:00,9.47,9.53,9.46,9.51,100600.0,8.3922,8.4454,8.3834,8.4277,100600.0
2008-07-21 14:00:00,9.51,9.53,9.47,9.48,188100.0,8.4277,8.4454,8.3922,8.4011,188100.0
2008-07-21 14:30:00,9.49,9.52,9.47,9.5,169600.0,8.41,8.4365,8.3922,8.4188,169600.0
2008-07-21 15:00:00,9.5,9.52,9.48,9.49,176500.0,8.4188,8.4365,8.4011,8.41,176500.0
2008-07-21 15:30:00,9.48,9.55,9.44,9.53,325300.0,8.4011,8.4631,8.3657,8.4454,325300.0
2008-07-22 09:30:00,9.38,9.63,9.26,9.44,142600.0,8.3125,8.534,8.2061,8.3657,142600.0
2008-07-22 10:00:00,9.44,9.73,9.43,9.64,157700.0,8.3657,8.6226,8.3568,8.5429,157700.0
2008-07-22 10:30:00,9.64,9.68,9.58,9.63,93800.0,8.5429,8.5783,8.4897,8.534,93800.0
2008-07-22 11:00:00,9.62,9.79,9.62,9.78,187400.0,8.5252,8.6758,8.5252,8.667,187400.0
2008-07-22 11:30:00,9.79,9.79,9.68,9.78,117600.0,8.6758,8.6758,8.5783,8.667,117600.0
2008-07-22 12:00:00,9.78,9.94,9.78,9.85,96200.0,8.667,8.8087,8.667,8.729,96200.0
2008-07-22 12:30:00,9.85,9.87,9.79,9.84,94000.0,8.729,8.7467,8.6758,8.7201,94000.0
2008-07-22 13:00:00,9.85,9.87,9.8,9.8,79300.0,8.729,8.7467,8.6847,8.6847,79300.0
2008-07-22 13:30:00,9.8,9.8,9.76,9.8,77800.0,8.6847,8.6847,8.6492,8.6847,77800.0
2008-07-22 14:00:00,9.8,9.87,9.74,9.87,102800.0,8.6847,8.7467,8.6315,8.7467,102800.0
2008-07-22 14:30:00,9.87,9.99,9.86,9.97,162400.0,8.7467,8.8531,8.7379,8.8353,162400.0
2008-07-22 15:00:00,9.97,10.03,9.96,10.03,188200.0,8.8353,8.8885,8.8265,8.8885,188200.0
2008-07-22 15:30:00,10.03,10.15,10.02,10.09,365800.0,8.8885,8.9948,8.8796,8.9417,365800.0
2008-07-23 09:30:00,10.1,10.25,10.1,10.11,132900.0,8.9505,9.0835,8.9505,8.9594,132900.0
2008-07-23 10:00:00,10.11,10.27,10.1,10.25,149900.0,8.9594,9.1012,8.9505,9.0835,149900.0
2008-07-23 10:30:00,10.25,10.39,10.24,10.34,221000.0,9.0835,9.2075,9.0746,9.1632,221000.0
2008-07-23 11:00:00,10.33,10.33,10.17,10.19,255100.0,9.1544,9.1544,9.0126,9.0303,255100.0
2008-07-23 11:30:00,10.19,10.22,10.12,10.12,252000.0,9.0303,9.0569,8.9683,8.9683,252000.0
2008-07-23 12:00:00,10.13,10.16,9.98,10.09,130800.0,8.9771,9.0037,8.8442,8.9417,130800.0
2008-07-23 12:30:00,10.08,10.15,9.99,10.13,85600.0,8.9328,8.9948,8.8531,8.9771,85600.0
2008-07-23 13:00:00,10.14,10.16,10.07,10.1,116100.0,8.986,9.0037,8.924,8.9505,116100.0
2008-07-23 13:30:00,10.1,10.18,9.98,10.01,120900.0,8.9505,9.0214,8.8442,8.8708,120900.0
2008-07-23 14:00:00,10.01,10.2,10.01,10.2,137500.0,8.8708,9.0392,8.8708,9.0392,137500.0
2008-07-23 14:30:00,10.2,10.23,10.1,10.11,182800.0,9.0392,9.0657,8.9505,8.9594,182800.0
2008-07-23 15:00:00,10.11,10.18,10.04,10.08,251700.0,8.9594,9.0214,8.8974,8.9328,251700.0
2008-07-23 15:30:00,10.08,10.09,9.95,9.95,456700.0,8.9328,8.9417,8.8176,8.8176,456700.0
2008-07-24 09:30:00,9.93,10.24,9.93,10.09,119000.0,8.7999,9.0746,8.7999,8.9417,119000.0
2008-07-24 10:00:00,10.09,10.09,9.85,9.93,89700.0,8.9417,8.9417,8.729,8.7999,89700.0
2008-07-24 10:30:00,9.93,10.02,9.85,9.86,129400.0,8.7999,8.8796,8.729,8.7379,129400.0
2008-07-24 11:00:00,9.84,9.88,9.76,9.77,72300.0,8.7201,8.7556,8.6492,8.6581,72300.0
2008-07-24 11:30:00,9.77,9.84,9.71,9.81,57600.0,8.6581,8.7201,8.6049,8.6935,57600.0
2008-07-24 12:00:00,9.81,9.83,9.57,9.57,89300.0,8.6935,8.7113,8.4809,8.4809,89300.0
2008-07-24 12:30:00,9.57,9.65,9.56,9.59,60000.0,8.4809,8.5518,8.472,8.4986,60000.0
2008-07-24 13:00:00,9.58,9.62,9.51,9.57,66200.0,8.4897,8.5252,8.4277,8.4809,66200.0
2008-07-24 13:30:00,9.58,9.61,9.52,9.53,81500.0,8.4897,8.5163,8.4365,8.4454,81500.0
2008-07-24 14:00:00,9.53,9.56,9.28,9.28,231500.0,8.4454,8.472,8.2239,8.2239,231500.0
2008-07-24 14:30:00,9.29,9.35,9.26,9.35,125500.0,8.2327,8.2859,8.2061,8.2859,125500.0
2008-07-24 15:00:00,9.34,9.42,9.1,9.15,350700.0,8.277,8.3479,8.0643,8.1087,350700.0
2008-07-24 15:30:00,9.14,9.26,9.14,9.17,275500.0,8.0998,8.2061,8.0998,8.1264,275500.0
2008-07-25 09:30:00,9.29,9.29,9.06,9.26,110900.0,8.2327,8.2327,8.0289,8.2061,110900.0
2008-07-25 10:00:00,9.25,9.48,9.25,9.25,125000.0,8.1973,8.4011,8.1973,8.1973,125000.0
2008-07-25 10:30:00,9.25,9.53,9.23,9.52,122500.0,8.1973,8.4454,8.1796,8.4365,122500.0
2008-07-25 11:00:00,9.52,9.52,9.33,9.38,105000.0,8.4365,8.4365,8.2682,8.3125,105000.0
2008-07-25 11:30:00,9.39,9.45,9.27,9.34,68600.0,8.3213,8.3745,8.215,8.277,68600.0
2008-07-25 12:00:00,9.33,9.33,9.2,9.28,76200.0,8.2682,8.2682,8.153,8.2239,76200.0
2008-07-25 12:30:00,9.27,9.37,9.19,9.33,76600.0,8.215,8.3036,8.1441,8.2682,76600.0
2008-07-25 13:00:00,9.32,9.38,9.23,9.25,119400.0,8.2593,8.3125,8.1796,8.1973,119400.0
2008-07-25 13:30:00,9.25,9.37,9.2,9.33,70800.0,8.1973,8.3036,8.153,8.2682,70800.0
2008-07-25 14:00:00,9.32,9.37,9.28,9.29,65800.0,8.2593,8.3036,8.2239,8.2327,65800.0
2008-07-25 14:30:00,9.29,9.37,9.28,9.35,60500.0,8.2327,8.3036,8.2239,8.2859,60500.0
2008-07-25 15:00:00,9.35,9.38,9.31,9.34,223600.0,8.2859,8.3125,8.2504,8.277,223600.0
2008-07-25 15:30:00,9.33,9.38,9.32,9.35,122700.0,8.2682,8.3125,8.2593,8.2859,122700.0
2008-07-28 09:30:00,9.36,9.62,9.23,9.47,88100.0,8.2948,8.5252,8.1796,8.3922,88100.0
2008-07-28 10:00:00,9.47,9.53,9.37,9.39,105700.0,8.3922,8.4454,8.3036,8.3213,105700.0
2008-07-28 10:30:00,9.39,9.4,9.2,9.2,116200.0,8.3213,8.3302,8.153,8.153,116200.0
2008-07-28 11:00:00,9.22,9.22,9.06,9.09,129100.0,8.1707,8.1707,8.0289,8.0555,129100.0
2008-07-28 11:30:00,9.09,9.11,9.02,9.09,79200.0,8.0555,8.0732,7.9935,8.0555,79200.0
2008-07-28 12:00:00,9.1,9.23,9.09,9.12,79300.0,8.0643,8.1796,8.0555,8.0821,79300.0
2008-07-28 12:30:00,9.13,9.16,9.05,9.06,58800.0,8.0909,8.1175,8.02,8.0289,58800.0
2008-07-28 13:00:00,9.08,9.13,9.05,9.1,50800.0,8.0466,8.0909,8.02,8.0643,50800.0
2008-07-28 13:30:00,9.1,9.12,9.07,9.08,49100.0,8.0643,8.0821,8.0378,8.0466,49100.0
2008-07-28 14:00:00,9.08,9.09,9.04,9.04,47000.0,8.0466,8.0555,8.0112,8.0112,47000.0
2008-07-28 14:30:00,9.05,9.11,9.04,9.05,165700.0,8.02,8.0732,8.0112,8.02,165700.0
2008-07-28 15:00:00,9.04,9.08,9.02,9.04,97200.0,8.0112,8.0466,7.9935,8.0112,97200.0
2008-07-28 15:30:00,9.05,9.05,8.9,8.92,302600.0,8.02,8.02,7.8871,7.9048,302600.0
2008-07-29 09:30:00,8.47,9.05,8.34,8.85,215700.0,7.506,8.02,7.3908,7.8428,215700.0
2008-07-29 10:00:00,8.87,8.91,8.71,8.78,156500.0,7.8605,7.896,7.7187,7.7808,156500.0
2008-07-29 10:30:00,8.77,8.96,8.77,8.96,84700.0,7.7719,7.9403,7.7719,7.9403,84700.0
2008-07-29 11:00:00,8.96,9.14,8.85,9.09,123500.0,7.9403,8.0998,7.8428,8.0555,123500.0
2008-07-29 11:30:00,9.09,9.12,8.92,9.04,154300.0,8.0555,8.0821,7.9048,8.0112,154300.0
2008-07-29 12:00:00,9.05,9.16,9.01,9.07,84000.0,8.02,8.1175,7.9846,8.0378,84000.0
2008-07-29 12:30:00,9.08,9.1,8.99,9.01,109100.0,8.0466,8.0643,7.9669,7.9846,109100.0
2008-07-29 13:00:00,9.0,9.08,8.99,9.08,95500.0,7.9757,8.0466,7.9669,8.0466,95500.0
2008-07-29 13:30:00,9.08,9.36,9.08,9.35,148500.0,8.0466,8.2948,8.0466,8.2859,148500.0
2008-07-29 14:00:00,9.36,9.43,9.27,9.4,199600.0,8.2948,8.3568,8.215,8.3302,199600.0
2008-07-29 14:30:00,9.4,9.4,8.95,8.98,341300.0,8.3302,8.3302,7.9314,7.958,341300.0
2008-07-29 15:00:00,8.98,9.23,8.97,9.15,349400.0,7.958,8.1796,7.9491,8.1087,349400.0
2008-07-29 15:30:00,9.14,9.2,9.11,9.19,291500.0,8.0998,8.153,8.0732,8.1441,291500.0
2008-07-30 09:30:00,8.41,8.95,8.41,8.55,253000.0,7.4529,7.9314,7.4529,7.5769,253000.0
2008-07-30 10:00:00,8.58,8.66,8.44,8.44,151400.0,7.6035,7.6744,7.4795,7.4795,151400.0
2008-07-30 10:30:00,8.44,8.51,8.21,8.3,213800.0,7.4795,7.5415,7.2756,7.3554,213800.0
2008-07-30 11:00:00,8.3,8.41,8.24,8.26,134100.0,7.3554,7.4529,7.3022,7.3199,134100.0
2008-07-30 11:30:00,8.26,8.38,8.24,8.37,93000.0,7.3199,7.4263,7.3022,7.4174,93000.0
2008-07-30 12:00:00,8.37,8.39,8.34,8.39,97700.0,7.4174,7.4352,7.3908,7.4352,97700.0
2008-07-30 12:30:00,8.38,8.39,8.22,8.23,68000.0,7.4263,7.4352,7.2845,7.2934,68000.0
2008-07-30 13:00:00,8.22,8.25,8.16,8.16,94000.0,7.2845,7.3111,7.2313,7.2313,94000.0
2008-07-30 13:30:00,8.17,8.19,8.08,8.15,70900.0,7.2402,7.2579,7.1604,7.2225,70900.0
2008-07-30 14:00:00,8.16,8.18,8.09,8.13,142100.0,7.2313,7.2491,7.1693,7.2047,142100.0
2008-07-30 14:30:00,8.13,8.18,8.04,8.12,164800.0,7.2047,7.2491,7.125,7.1959,164800.0
2008-07-30 15:00:00,8.13,8.28,8.08,8.27,209200.0,7.2047,7.3377,7.1604,7.3288,209200.0
2008-07-30 15:30:00,8.28,8.43,8.26,8.38,429500.0,7.3377,7.4706,7.3199,7.4263,429500.0
2008-07-31 09:30:00,8.29,8.32,8.04,8.15,332000.0,7.3465,7.3731,7.125,7.2225,332000.0
2008-07-31 10:00:00,8.17,8.49,8.16,8.48,203100.0,7.2402,7.5238,7.2313,7.5149,203100.0
2008-07-31 10:30:00,8.47,8.48,8.35,8.47,139100.0,7.506,7.5149,7.3997,7.506,139100.0
2008-07-31 11:00:00,8.46,8.52,8.44,8.45,119800.0,7.4972,7.5504,7.4795,7.4883,119800.0
2008-07-31 11:30:00,8.45,8.47,8.38,8.43,87000.0,7.4883,7.506,7.4263,7.4706,87000.0
2008-07-31 12:00:00,8.45,8.45,8.28,8.29,96200.0,7.4883,7.4883,7.3377,7.3465,96200.0
2008-07-31 12:30:00,8.28,8.36,8.28,8.3,79800.0,7.3377,7.4086,7.3377,7.3554,79800.0
2008-07-31 13:00:00,8.31,8.38,8.3,8.34,90800.0,7.3643,7.4263,7.3554,7.3908,90800.0
2008-07-31 13:30:00,8.34,8.46,8.34,8.41,70000.0,7.3908,7.4972,7.3908,7.4529,70000.0
2008-07-31 14:00:00,8.4,8.4,8.34,8.35,85500.0,7.444,7.444,7.3908,7.3997,85500.0
2008-07-31 14:30:00,8.35,8.45,8.35,8.43,118000.0,7.3997,7.4883,7.3997,7.4706,118000.0
2008-07-31 15:00:00,8.44,8.51,8.42,8.5,267200.0,7.4795,7.5415,7.4617,7.5326,267200.0
2008-07-31 15:30:00,8.49,8.57,8.45,8.45,396300.0,7.5238,7.5947,7.4883,7.4883,396300.0
2008-08-01 09:30:00,8.49,8.69,8.25,8.37,120400.0,7.5238,7.701,7.3111,7.4174,120400.0
2008-08-01 10:00:00,8.38,8.5,8.33,8.47,128600.0,7.4263,7.5326,7.382,7.506,128600.0
2008-08-01 10:30:00,8.48,8.76,8.46,8.74,149600.0,7.5149,7.763,7.4972,7.7453,149600.0
2008-08-01 11:00:00,8.75,8.88,8.71,8.84,115200.0,7.7542,7.8694,7.7187,7.8339,115200.0
2008-08-01 11:30:00,8.84,9.06,8.83,9.02,166200.0,7.8339,8.0289,7.8251,7.9935,166200.0
2008-08-01 12:00:00,9.03,9.03,8.89,8.89,94000.0,8.0023,8.0023,7.8782,7.8782,94000.0
2008-08-01 12:30:00,8.89,8.92,8.79,8.85,107900.0,7.8782,7.9048,7.7896,7.8428,107900.0
2008-08-01 13:00:00,8.84,9.01,8.84,8.98,81200.0,7.8339,7.9846,7.8339,7.958,81200.0
2008-08-01 13:30:00,8.98,9.07,8.95,9.01,122600.0,7.958,8.0378,7.9314,7.9846,122600.0
2008-08-01 14:00:00,9.01,9.06,8.98,9.06,197100.0,7.9846,8.0289,7.958,8.0289,197100.0
2008-08-01 14:30:00,9.05,9.16,9.04,9.08,344300.0,8.02,8.1175,8.0112,8.0466,344300.0
2008-08-01 15:00:00,9.08,9.1,8.96,9.0,237300.0,8.0466,8.0643,7.9403,7.9757,237300.0
2008-08-01 15:30:00,9.0,9.04,8.87,8.92,413400.0,7.9757,8.0112,7.8605,7.9048,413400.0
2008-08-04 09:30:00,8.85,8.9,8.62,8.73,210700.0,7.8428,7.8871,7.639,7.7365,210700.0
2008-08-04 10:00:00,8.74,8.77,8.7,8.71,108600.0,7.7453,7.7719,7.7099,7.7187,108600.0
2008-08-04 10:30:00,8.7,8.73,8.63,8.68,110300.0,7.7099,7.7365,7.6478,7.6921,110300.0
2008-08-04 11:00:00,8.69,8.69,8.58,8.61,100900.0,7.701,7.701,7.6035,7.6301,100900.0
2008-08-04 11:30:00,8.6,8.86,8.59,8.84,117900.0,7.6213,7.8517,7.6124,7.8339,117900.0
2008-08-04 12:00:00,8.83,8.99,8.83,8.9,141700.0,7.8251,7.9669,7.8251,7.8871,141700.0
2008-08-04 12:30:00,8.9,8.91,8.84,8.84,80000.0,7.8871,7.896,7.8339,7.8339,80000.0
2008-08-04 13:00:00,8.84,8.85,8.72,8.73,104000.0,7.8339,7.8428,7.7276,7.7365,104000.0
2008-08-04 13:30:00,8.72,8.8,8.72,8.79,63700.0,7.7276,7.7985,7.7276,7.7896,63700.0
2008-08-04 14:00:00,8.79,8.87,8.79,8.85,101200.0,7.7896,7.8605,7.7896,7.8428,101200.0
2008-08-04 14:30:00,8.85,8.86,8.84,8.84,91300.0,7.8428,7.8517,7.8339,7.8339,91300.0
2008-08-04 15:00:00,8.85,8.85,8.72,8.72,116100.0,7.8428,7.8428,7.7276,7.7276,116100.0
2008-08-04 15:30:00,8.72,8.75,8.59,8.61,374400.0,7.7276,7.7542,7.6124,7.6301,374400.0
2008-08-05 09:30:00,8.81,8.97,8.72,8.95,145300.0,7.8074,7.9491,7.7276,7.9314,145300.0
2008-08-05 10:00:00,8.94,8.97,8.78,8.79,123900.0,7.9226,7.9491,7.7808,7.7896,123900.0
2008-08-05 10:30:00,8.79,8.86,8.79,8.82,77600.0,7.7896,7.8517,7.7896,7.8162,77600.0
2008-08-05 11:00:00,8.82,8.83,8.75,8.75,95300.0,7.8162,7.8251,7.7542,7.7542,95300.0
2008-08-05 11:30:00,8.76,8.76,8.7,8.76,93100.0,7.763,7.763,7.7099,7.763,93100.0
2008-08-05 12:00:00,8.77,8.86,8.76,8.83,57800.0,7.7719,7.8517,7.763,7.8251,57800.0
2008-08-05 12:30:00,8.84,8.85,8.8,8.82,48400.0,7.8339,7.8428,7.7985,7.8162,48400.0
2008-08-05 13:00:00,8.82,8.82,8.72,8.73,47400.0,7.8162,7.8162,7.7276,7.7365,47400.0
2008-08-05 13:30:00,8.73,8.73,8.66,8.66,70100.0,7.7365,7.7365,7.6744,7.6744,70100.0
2008-08-05 14:00:00,8.66,8.74,8.55,8.61,106500.0,7.6744,7.7453,7.5769,7.6301,106500.0
2008-08-05 14:30:00,8.63,8.77,8.63,8.76,69200.0,7.6478,7.7719,7.6478,7.763,69200.0
2008-08-05 15:00:00,8.77,8.8,8.72,8.76,131300.0,7.7719,7.7985,7.7276,7.763,131300.0
2008-08-05 15:30:00,8.76,8.82,8.75,8.8,297800.0,7.763,7.8162,7.7542,7.7985,297800.0
2008-08-06 09:30:00,8.78,8.94,8.66,8.73,68600.0,7.7808,7.9226,7.6744,7.7365,68600.0
2008-08-06 10:00:00,8.73,8.74,8.65,8.68,41200.0,7.7365,7.7453,7.6656,7.6921,41200.0
2008-08-06 10:30:00,8.66,8.74,8.6,8.69,57300.0,7.6744,7.7453,7.6213,7.701,57300.0
2008-08-06 11:00:00,8.68,8.77,8.64,8.76,41600.0,7.6921,7.7719,7.6567,7.763,41600.0
2008-08-06 11:30:00,8.76,9.03,8.76,9.03,119500.0,7.763,8.0023,7.763,8.0023,119500.0
2008-08-06 12:00:00,9.03,9.03,8.8,8.84,286900.0,8.0023,8.0023,7.7985,7.8339,286900.0
2008-08-06 12:30:00,8.85,8.86,8.75,8.75,129600.0,7.8428,7.8517,7.7542,7.7542,129600.0
2008-08-06 13:00:00,8.75,8.75,8.55,8.55,339000.0,7.7542,7.7542,7.5769,7.5769,339000.0
2008-08-06 13:30:00,8.56,8.59,8.36,8.45,236200.0,7.5858,7.6124,7.4086,7.4883,236200.0
2008-08-06 14:00:00,8.45,8.47,8.32,8.44,153700.0,7.4883,7.506,7.3731,7.4795,153700.0
2008-08-06 14:30:00,8.45,8.65,8.45,8.61,98100.0,7.4883,7.6656,7.4883,7.6301,98100.0
2008-08-06 15:00:00,8.62,8.63,8.49,8.5,155900.0,7.639,7.6478,7.5238,7.5326,155900.0
2008-08-06 15:30:00,8.49,8.52,8.37,8.38,438200.0,7.5238,7.5504,7.4174,7.4263,438200.0
2008-08-07 09:30:00,8.3,8.37,8.16,8.25,248600.0,7.3554,7.4174,7.2313,7.3111,248600.0
2008-08-07 10:00:00,8.25,8.41,8.21,8.25,168600.0,7.3111,7.4529,7.2756,7.3111,168600.0
2008-08-07 10:30:00,8.25,8.28,8.22,8.24,139300.0,7.3111,7.3377,7.2845,7.3022,139300.0
2008-08-07 11:00:00,8.24,8.24,8.2,8.2,132600.0,7.3022,7.3022,7.2668,7.2668,132600.0
2008-08-07 11:30:00,8.21,8.21,8.19,8.2,145400.0,7.2756,7.2756,7.2579,7.2668,145400.0
2008-08-07 12:00:00,8.2,8.2,8.15,8.17,79000.0,7.2668,7.2668,7.2225,7.2402,79000.0
2008-08-07 12:30:00,8.18,8.28,8.16,8.25,98300.0,7.2491,7.3377,7.2313,7.3111,98300.0
2008-08-07 13:00:00,8.25,8.28,8.24,8.28,64400.0,7.3111,7.3377,7.3022,7.3377,64400.0
2008-08-07 13:30:00,8.27,8.34,8.27,8.29,71200.0,7.3288,7.3908,7.3288,7.3465,71200.0
2008-08-07 14:00:00,8.29,8.31,8.27,8.28,81900.0,7.3465,7.3643,7.3288,7.3377,81900.0
2008-08-07 14:30:00,8.29,8.3,8.24,8.24,100900.0,7.3465,7.3554,7.3022,7.3022,100900.0
2008-08-07 15:00:00,8.24,8.26,8.2,8.24,137400.0,7.3022,7.3199,7.2668,7.3022,137400.0
2008-08-07 15:30:00,8.24,8.25,8.09,8.14,188700.0,7.3022,7.3111,7.1693,7.2136,188700.0
2008-08-08 09:30:00,8.18,8.84,8.18,8.67,217100.0,7.2491,7.8339,7.2491,7.6833,217100.0
2008-08-08 10:00:00,8.68,9.17,8.67,9.14,274000.0,7.6921,8.1264,7.6833,8.0998,274000.0
2008-08-08 10:30:00,9.15,9.2,9.06,9.1,251300.0,8.1087,8.153,8.0289,8.0643,251300.0
2008-08-08 11:00:00,9.1,9.12,9.0,9.07,234600.0,8.0643,8.0821,7.9757,8.0378,234600.0
2008-08-08 11:30:00,9.08,9.13,9.04,9.05,145600.0,8.0466,8.0909,8.0112,8.02,145600.0
2008-08-08 12:00:00,9.05,9.1,9.03,9.09,186700.0,8.02,8.0643,8.0023,8.0555,186700.0
2008-08-08 12:30:00,9.09,9.1,9.04,9.07,89200.0,8.0555,8.0643,8.0112,8.0378,89200.0
2008-08-08 13:00:00,9.08,9.17,9.05,9.17,220400.0,8.0466,8.1264,8.02,8.1264,220400.0
2008-08-08 13:30:00,9.16,9.2,9.09,9.15,247000.0,8.1175,8.153,8.0555,8.1087,247000.0
2008-08-08 14:00:00,9.15,9.18,9.13,9.17,197800.0,8.1087,8.1352,8.0909,8.1264,197800.0
2008-08-08 14:30:00,9.16,9.19,9.09,9.1,376800.0,8.1175,8.1441,8.0555,8.0643,376800.0
2008-08-08 15:00:00,9.11,9.15,9.09,9.1,243800.0,8.0732,8.1087,8.0555,8.0643,243800.0
2008-08-08 15:30:00,9.11,9.23,9.1,9.19,426200.0,8.0732,8.1796,8.0643,8.1441,426200.0
2008-08-11 09:30:00,9.06,9.41,9.06,9.31,131000.0,8.0289,8.3391,8.0289,8.2504,131000.0
2008-08-11 10:00:00,9.33,9.48,9.29,9.4,123600.0,8.2682,8.4011,8.2327,8.3302,123600.0
2008-08-11 10:30:00,9.4,9.49,9.34,9.46,107700.0,8.3302,8.41,8.277,8.3834,107700.0
2008-08-11 11:00:00,9.46,9.58,9.45,9.56,112600.0,8.3834,8.4897,8.3745,8.472,112600.0
2008-08-11 11:30:00,9.56,9.63,9.56,9.61,73200.0,8.472,8.534,8.472,8.5163,73200.0
2008-08-11 12:00:00,9.61,9.91,9.61,9.88,236300.0,8.5163,8.7822,8.5163,8.7556,236300.0
2008-08-11 12:30:00,9.88,10.1,9.85,9.98,252200.0,8.7556,8.9505,8.729,8.8442,252200.0
2008-08-11 13:00:00,9.98,10.01,9.89,9.91,102900.0,8.8442,8.8708,8.7644,8.7822,102900.0
2008-08-11 13:30:00,9.92,10.11,9.88,10.07,129600.0,8.791,8.9594,8.7556,8.924,129600.0
2008-08-11 14:00:00,10.07,10.09,9.96,10.08,153000.0,8.924,8.9417,8.8265,8.9328,153000.0
2008-08-11 14:30:00,10.09,10.12,9.88,9.9,279800.0,8.9417,8.9683,8.7556,8.7733,279800.0
2008-08-11 15:00:00,9.9,9.9,9.8,9.85,246600.0,8.7733,8.7733,8.6847,8.729,246600.0
2008-08-11 15:30:00,9.85,9.86,9.72,9.78,382400.0,8.729,8.7379,8.6138,8.667,382400.0
2008-08-12 09:30:00,9.83,10.06,9.54,9.9,184400.0,8.7113,8.9151,8.4543,8.7733,184400.0
2008-08-12 10:00:00,9.91,9.95,9.87,9.89,146400.0,8.7822,8.8176,8.7467,8.7644,146400.0
2008-08-12 10:30:00,9.89,10.04,9.87,9.99,195600.0,8.7644,8.8974,8.7467,8.8531,195600.0
2008-08-12 11:00:00,10.0,10.09,9.92,10.09,147500.0,8.8619,8.9417,8.791,8.9417,147500.0
2008-08-12 11:30:00,10.09,10.14,10.09,10.1,125700.0,8.9417,8.986,8.9417,8.9505,125700.0
2008-08-12 12:00:00,10.1,10.11,9.99,10.09,87100.0,8.9505,8.9594,8.8531,8.9417,87100.0
2008-08-12 12:30:00,10.08,10.09,9.99,10.0,87400.0,8.9328,8.9417,8.8531,8.8619,87400.0
2008-08-12 13:00:00,10.01,10.03,9.93,9.93,97300.0,8.8708,8.8885,8.7999,8.7999,97300.0
2008-08-12 13:30:00,9.94,9.94,9.82,9.84,146700.0,8.8087,8.8087,8.7024,8.7201,146700.0
2008-08-12 14:00:00,9.85,9.94,9.84,9.94,103300.0,8.729,8.8087,8.7201,8.8087,103300.0
2008-08-12 14:30:00,9.93,10.02,9.92,9.95,167800.0,8.7999,8.8796,8.791,8.8176,167800.0
2008-08-12 15:00:00,9.94,9.95,9.66,9.72,277900.0,8.8087,8.8176,8.5606,8.6138,277900.0
2008-08-12 15:30:00,9.71,9.76,9.69,9.74,221400.0,8.6049,8.6492,8.5872,8.6315,221400.0
2008-08-13 09:30:00,9.6,9.82,9.57,9.67,96400.0,8.5074,8.7024,8.4809,8.5695,96400.0
2008-08-13 10:00:00,9.67,9.76,9.65,9.71,103000.0,8.5695,8.6492,8.5518,8.6049,103000.0
2008-08-13 10:30:00,9.71,9.76,9.66,9.68,132900.0,8.6049,8.6492,8.5606,8.5783,132900.0
2008-08-13 11:00:00,9.68,9.68,9.5,9.52,68200.0,8.5783,8.5783,8.4188,8.4365,68200.0
2008-08-13 11:30:00,9.51,9.51,9.33,9.37,114800.0,8.4277,8.4277,8.2682,8.3036,114800.0
2008-08-13 12:00:00,9.36,9.4,9.28,9.33,71500.0,8.2948,8.3302,8.2239,8.2682,71500.0
2008-08-13 12:30:00,9.33,9.36,9.3,9.36,52400.0,8.2682,8.2948,8.2416,8.2948,52400.0
2008-08-13 13:00:00,9.37,9.47,9.33,9.46,62100.0,8.3036,8.3922,8.2682,8.3834,62100.0
2008-08-13 13:30:00,9.47,9.68,9.47,9.68,106000.0,8.3922,8.5783,8.3922,8.5783,106000.0
2008-08-13 14:00:00,9.68,9.69,9.58,9.63,148600.0,8.5783,8.5872,8.4897,8.534,148600.0
2008-08-13 14:30:00,9.63,9.78,9.6,9.78,155800.0,8.534,8.667,8.5074,8.667,155800.0
2008-08-13 15:00:00,9.78,9.78,9.63,9.65,115600.0,8.667,8.667,8.534,8.5518,115600.0
2008-08-13 15:30:00,9.65,9.65,9.51,9.63,166400.0,8.5518,8.5518,8.4277,8.534,166400.0
2008-08-14 09:30:00,9.54,9.86,9.36,9.86,82200.0,8.4543,8.7379,8.2948,8.7379,82200.0
2008-08-14 10:00:00,9.86,10.02,9.86,9.94,144500.0,8.7379,8.8796,8.7379,8.8087,144500.0
2008-08-14 10:30:00,9.95,10.12,9.93,10.03,165400.0,8.8176,8.9683,8.7999,8.8885,165400.0
2008-08-14 11:00:00,10.03,10.28,10.01,10.22,125100.0,8.8885,9.1101,8.8708,9.0569,125100.0
2008-08-14 11:30:00,10.21,10.22,9.97,10.03,113500.0,9.048,9.0569,8.8353,8.8885,113500.0
2008-08-14 12:00:00,10.03,10.18,10.03,10.15,95800.0,8.8885,9.0214,8.8885,8.9948,95800.0
2008-08-14 12:30:00,10.16,10.21,10.13,10.18,98800.0,9.0037,9.048,8.9771,9.0214,98800.0
2008-08-14 13:00:00,10.17,10.19,10.06,10.07,49300.0,9.0126,9.0303,8.9151,8.924,49300.0
2008-08-14 13:30:00,10.06,10.07,9.98,10.02,102800.0,8.9151,8.924,8.8442,8.8796,102800.0
2008-08-14 14:00:00,10.02,10.12,10.02,10.08,107200.0,8.8796,8.9683,8.8796,8.9328,107200.0
2008-08-14 14:30:00,10.09,10.09,9.99,10.01,109000.0,8.9417,8.9417,8.8531,8.8708,109000.0
2008-08-14 15:00:00,10.0,10.01,9.93,9.95,101500.0,8.8619,8.8708,8.7999,8.8176,101500.0
2008-08-14 15:30:00,9.95,10.01,9.88,9.91,227300.0,8.8176,8.8708,8.7556,8.7822,227300.0
2008-08-15 09:30:00,10.02,10.26,10.02,10.16,259300.0,8.8796,9.0923,8.8796,9.0037,259300.0
2008-08-15 10:00:00,10.16,10.19,10.08,10.18,269200.0,9.0037,9.0303,8.9328,9.0214,269200.0
2008-08-15 10:30:00,10.17,10.19,10.12,10.14,265100.0,9.0126,9.0303,8.9683,8.986,265100.0
2008-08-15 11:00:00,10.13,10.14,10.07,10.12,81700.0,8.9771,8.986,8.924,8.9683,81700.0
2008-08-15 11:30:00,10.11,10.11,9.96,9.99,74400.0,8.9594,8.9594,8.8265,8.8531,74400.0
2008-08-15 12:00:00,9.99,10.01,9.9,9.91,61700.0,8.8531,8.8708,8.7733,8.7822,61700.0
2008-08-15 12:30:00,9.91,10.03,9.91,9.99,38700.0,8.7822,8.8885,8.7822,8.8531,38700.0
2008-08-15 13:00:00,10.0,10.03,9.89,9.9,151900.0,8.8619,8.8885,8.7644,8.7733,151900.0
2008-08-15 13:30:00,9.9,9.96,9.89,9.95,65200.0,8.7733,8.8265,8.7644,8.8176,65200.0
2008-08-15 14:00:00,9.96,10.0,9.93,9.94,91200.0,8.8265,8.8619,8.7999,8.8087,91200.0
2008-08-15 14:30:00,9.95,10.02,9.93,9.97,100600.0,8.8176,8.8796,8.7999,8.8353,100600.0
2008-08-15 15:00:00,9.97,10.07,9.95,10.07,240700.0,8.8353,8.924,8.8176,8.924,240700.0
2008-08-15 15:30:00,10.07,10.2,10.07,10.12,706300.0,8.924,9.0392,8.924,8.9683,706300.0
2008-08-18 09:30:00,10.21,10.29,9.9,9.94,68600.0,9.048,9.1189,8.7733,8.8087,68600.0
2008-08-18 10:00:00,9.94,10.15,9.91,10.15,77300.0,8.8087,8.9948,8.7822,8.9948,77300.0
2008-08-18 10:30:00,10.16,10.24,10.1,10.21,72800.0,9.0037,9.0746,8.9505,9.048,72800.0
2008-08-18 11:00:00,10.21,10.22,10.1,10.11,85000.0,9.048,9.0569,8.9505,8.9594,85000.0
2008-08-18 11:30:00,10.1,10.13,10.01,10.02,55500.0,8.9505,8.9771,8.8708,8.8796,55500.0
2008-08-18 12:00:00,10.01,10.07,10.0,10.07,37800.0,8.8708,8.924,8.8619,8.924,37800.0
2008-08-18 12:30:00,10.06,10.08,9.9,9.92,49800.0,8.9151,8.9328,8.7733,8.791,49800.0
2008-08-18 13:00:00,9.92,10.0,9.92,9.97,37400.0,8.791,8.8619,8.791,8.8353,37400.0
2008-08-18 13:30:00,9.96,9.99,9.83,9.85,50800.0,8.8265,8.8531,8.7113,8.729,50800.0
2008-08-18 14:00:00,9.83,9.84,9.73,9.74,68500.0,8.7113,8.7201,8.6226,8.6315,68500.0
2008-08-18 14:30:00,9.75,9.76,9.73,9.75,100800.0,8.6404,8.6492,8.6226,8.6404,100800.0
2008-08-18 15:00:00,9.76,9.76,9.67,9.68,161000.0,8.6492,8.6492,8.5695,8.5783,161000.0
2008-08-18 15:30:00,9.68,9.71,9.62,9.67,155800.0,8.5783,8.6049,8.5252,8.5695,155800.0
2008-08-19 09:30:00,9.63,9.67,9.47,9.49,78900.0,8.534,8.5695,8.3922,8.41,78900.0
2008-08-19 10:00:00,9.49,9.51,9.29,9.29,60900.0,8.41,8.4277,8.2327,8.2327,60900.0
2008-08-19 10:30:00,9.29,9.34,9.28,9.31,63000.0,8.2327,8.277,8.2239,8.2504,63000.0
2008-08-19 11:00:00,9.31,9.34,9.28,9.32,65900.0,8.2504,8.277,8.2239,8.2593,65900.0
2008-08-19 11:30:00,9.31,9.33,9.28,9.29,42300.0,8.2504,8.2682,8.2239,8.2327,42300.0
2008-08-19 12:00:00,9.29,9.3,9.2,9.21,47400.0,8.2327,8.2416,8.153,8.1618,47400.0
2008-08-19 12:30:00,9.21,9.29,9.19,9.26,40200.0,8.1618,8.2327,8.1441,8.2061,40200.0
2008-08-19 13:00:00,9.27,9.3,9.25,9.27,78400.0,8.215,8.2416,8.1973,8.215,78400.0
2008-08-19 13:30:00,9.28,9.33,9.25,9.3,131400.0,8.2239,8.2682,8.1973,8.2416,131400.0
2008-08-19 14:00:00,9.3,9.33,9.28,9.28,120700.0,8.2416,8.2682,8.2239,8.2239,120700.0
2008-08-19 14:30:00,9.28,9.3,9.25,9.26,137600.0,8.2239,8.2416,8.1973,8.2061,137600.0
2008-08-19 15:00:00,9.26,9.26,9.17,9.21,122400.0,8.2061,8.2061,8.1264,8.1618,122400.0
2008-08-19 15:30:00,9.21,9.23,9.15,9.23,181900.0,8.1618,8.1796,8.1087,8.1796,181900.0
2008-08-20 09:30:00,9.24,9.42,9.03,9.1,74900.0,8.1884,8.3479,8.0023,8.0643,74900.0
2008-08-20 10:00:00,9.08,9.21,9.02,9.15,30300.0,8.0466,8.1618,7.9935,8.1087,30300.0
2008-08-20 10:30:00,9.15,9.36,9.11,9.36,54500.0,8.1087,8.2948,8.0732,8.2948,54500.0
2008-08-20 11:00:00,9.36,9.36,9.21,9.35,52300.0,8.2948,8.2948,8.1618,8.2859,52300.0
2008-08-20 11:30:00,9.34,9.34,9.25,9.31,40400.0,8.277,8.277,8.1973,8.2504,40400.0
2008-08-20 12:00:00,9.31,9.32,9.21,9.31,45800.0,8.2504,8.2593,8.1618,8.2504,45800.0
2008-08-20 12:30:00,9.29,9.3,9.15,9.16,31800.0,8.2327,8.2416,8.1087,8.1175,31800.0
2008-08-20 13:00:00,9.16,9.36,9.16,9.35,64300.0,8.1175,8.2948,8.1175,8.2859,64300.0
2008-08-20 13:30:00,9.35,9.39,9.32,9.33,61000.0,8.2859,8.3213,8.2593,8.2682,61000.0
2008-08-20 14:00:00,9.33,9.34,9.14,9.16,96300.0,8.2682,8.277,8.0998,8.1175,96300.0
2008-08-20 14:30:00,9.15,9.29,9.13,9.29,78600.0,8.1087,8.2327,8.0909,8.2327,78600.0
2008-08-20 15:00:00,9.28,9.36,9.28,9.35,125800.0,8.2239,8.2948,8.2239,8.2859,125800.0
2008-08-20 15:30:00,9.34,9.38,9.28,9.34,327900.0,8.277,8.3125,8.2239,8.277,327900.0
2008-08-21 09:30:00,9.25,9.42,9.23,9.4,48500.0,8.1973,8.3479,8.1796,8.3302,48500.0
2008-08-21 10:00:00,9.4,9.48,9.37,9.39,83100.0,8.3302,8.4011,8.3036,8.3213,83100.0
2008-08-21 10:30:00,9.39,9.41,9.32,9.36,58200.0,8.3213,8.3391,8.2593,8.2948,58200.0
2008-08-21 11:00:00,9.35,9.44,9.32,9.44,55300.0,8.2859,8.3657,8.2593,8.3657,55300.0
2008-08-21 11:30:00,9.44,9.49,9.42,9.47,85600.0,8.3657,8.41,8.3479,8.3922,85600.0
2008-08-21 12:00:00,9.47,9.49,9.44,9.46,42400.0,8.3922,8.41,8.3657,8.3834,42400.0
2008-08-21 12:30:00,9.47,9.48,9.43,9.45,48900.0,8.3922,8.4011,8.3568,8.3745,48900.0
2008-08-21 13:00:00,9.45,9.49,9.44,9.44,128100.0,8.3745,8.41,8.3657,8.3657,128100.0
2008-08-21 13:30:00,9.44,9.48,9.44,9.48,72200.0,8.3657,8.4011,8.3657,8.4011,72200.0
2008-08-21 14:00:00,9.47,9.53,9.46,9.5,64900.0,8.3922,8.4454,8.3834,8.4188,64900.0
2008-08-21 14:30:00,9.51,9.58,9.51,9.54,54500.0,8.4277,8.4897,8.4277,8.4543,54500.0
2008-08-21 15:00:00,9.54,9.56,9.52,9.55,68200.0,8.4543,8.472,8.4365,8.4631,68200.0
2008-08-21 15:30:00,9.54,9.55,9.45,9.46,129800.0,8.4543,8.4631,8.3745,8.3834,129800.0
2008-08-22 09:30:00,9.61,9.79,9.6,9.74,69600.0,8.5163,8.6758,8.5074,8.6315,69600.0
2008-08-22 10:00:00,9.75,9.83,9.73,9.83,65600.0,8.6404,8.7113,8.6226,8.7113,65600.0
2008-08-22 10:30:00,9.82,9.9,9.81,9.81,47400.0,8.7024,8.7733,8.6935,8.6935,47400.0
2008-08-22 11:00:00,9.81,9.82,9.69,9.7,36300.0,8.6935,8.7024,8.5872,8.5961,36300.0
2008-08-22 11:30:00,9.7,9.71,9.63,9.66,45900.0,8.5961,8.6049,8.534,8.5606,45900.0
2008-08-22 12:00:00,9.66,9.66,9.57,9.63,33700.0,8.5606,8.5606,8.4809,8.534,33700.0
2008-08-22 12:30:00,9.63,9.72,9.62,9.72,22200.0,8.534,8.6138,8.5252,8.6138,22200.0
2008-08-22 13:00:00,9.72,9.78,9.71,9.78,23600.0,8.6138,8.667,8.6049,8.667,23600.0
2008-08-22 13:30:00,9.78,9.85,9.78,9.85,19400.0,8.667,8.729,8.667,8.729,19400.0
2008-08-22 14:00:00,9.85,9.87,9.77,9.84,39000.0,8.729,8.7467,8.6581,8.7201,39000.0
2008-08-22 14:30:00,9.84,9.9,9.84,9.87,52600.0,8.7201,8.7733,8.7201,8.7467,52600.0
2008-08-22 15:00:00,9.86,9.87,9.82,9.83,70100.0,8.7379,8.7467,8.7024,8.7113,70100.0
2008-08-22 15:30:00,9.84,9.91,9.83,9.88,96900.0,8.7201,8.7822,8.7113,8.7556,96900.0
2008-08-25 09:30:00,9.77,9.82,9.59,9.65,50500.0,8.6581,8.7024,8.4986,8.5518,50500.0
2008-08-25 10:00:00,9.65,9.69,9.59,9.68,59900.0,8.5518,8.5872,8.4986,8.5783,59900.0
2008-08-25 10:30:00,9.69,9.69,9.52,9.52,50200.0,8.5872,8.5872,8.4365,8.4365,50200.0
2008-08-25 11:00:00,9.53,9.53,9.45,9.47,76600.0,8.4454,8.4454,8.3745,8.3922,76600.0
2008-08-25 11:30:00,9.46,9.47,9.38,9.41,58600.0,8.3834,8.3922,8.3125,8.3391,58600.0
2008-08-25 12:00:00,9.41,9.42,9.26,9.28,81900.0,8.3391,8.3479,8.2061,8.2239,81900.0
2008-08-25 12:30:00,9.29,9.32,9.21,9.23,83900.0,8.2327,8.2593,8.1618,8.1796,83900.0
2008-08-25 13:00:00,9.24,9.3,9.23,9.3,62000.0,8.1884,8.2416,8.1796,8.2416,62000.0
2008-08-25 13:30:00,9.3,9.37,9.29,9.33,60200.0,8.2416,8.3036,8.2327,8.2682,60200.0
2008-08-25 14:00:00,9.33,9.54,9.31,9.44,281800.0,8.2682,8.4543,8.2504,8.3657,281800.0
2008-08-25 14:30:00,9.44,9.44,9.31,9.31,70600.0,8.3657,8.3657,8.2504,8.2504,70600.0
2008-08-25 15:00:00,9.32,9.32,9.25,9.25,72000.0,8.2593,8.2593,8.1973,8.1973,72000.0
2008-08-25 15:30:00,9.25,9.34,9.22,9.29,144000.0,8.1973,8.277,8.1707,8.2327,144000.0
2008-08-26 09:30:00,9.32,9.71,9.29,9.44,178300.0,8.2593,8.6049,8.2327,8.3657,178300.0
2008-08-26 10:00:00,9.45,9.52,9.39,9.46,104100.0,8.3745,8.4365,8.3213,8.3834,104100.0
2008-08-26 10:30:00,9.47,9.59,9.47,9.59,35300.0,8.3922,8.4986,8.3922,8.4986,35300.0
2008-08-26 11:00:00,9.58,9.65,9.49,9.5,60100.0,8.4897,8.5518,8.41,8.4188,60100.0
2008-08-26 11:30:00,9.5,9.6,9.49,9.6,53100.0,8.4188,8.5074,8.41,8.5074,53100.0
2008-08-26 12:00:00,9.6,9.61,9.5,9.5,42100.0,8.5074,8.5163,8.4188,8.4188,42100.0
2008-08-26 12:30:00,9.5,9.61,9.5,9.58,68700.0,8.4188,8.5163,8.4188,8.4897,68700.0
2008-08-26 13:00:00,9.58,9.62,9.52,9.52,47500.0,8.4897,8.5252,8.4365,8.4365,47500.0
2008-08-26 13:30:00,9.53,9.56,9.52,9.54,46300.0,8.4454,8.472,8.4365,8.4543,46300.0
2008-08-26 14:00:00,9.53,9.58,9.51,9.52,87200.0,8.4454,8.4897,8.4277,8.4365,87200.0
2008-08-26 14:30:00,9.52,9.55,9.52,9.53,67900.0,8.4365,8.4631,8.4365,8.4454,67900.0
2008-08-26 15:00:00,9.52,9.61,9.52,9.6,109200.0,8.4365,8.5163,8.4365,8.5074,109200.0
2008-08-26 15:30:00,9.61,9.7,9.6,9.67,173700.0,8.5163,8.5961,8.5074,8.5695,173700.0
2008-08-27 09:30:00,9.64,9.78,9.53,9.76,80300.0,8.5429,8.667,8.4454,8.6492,80300.0
2008-08-27 10:00:00,9.77,9.95,9.77,9.84,145800.0,8.6581,8.8176,8.6581,8.7201,145800.0
2008-08-27 10:30:00,9.83,9.89,9.83,9.84,35400.0,8.7113,8.7644,8.7113,8.7201,35400.0
2008-08-27 11:00:00,9.83,9.84,9.72,9.76,67300.0,8.7113,8.7201,8.6138,8.6492,67300.0
2008-08-27 11:30:00,9.75,9.77,9.7,9.76,92500.0,8.6404,8.6581,8.5961,8.6492,92500.0
2008-08-27 12:00:00,9.77,9.92,9.76,9.91,47900.0,8.6581,8.791,8.6492,8.7822,47900.0
2008-08-27 12:30:00,9.91,9.95,9.87,9.87,62800.0,8.7822,8.8176,8.7467,8.7467,62800.0
2008-08-27 13:00:00,9.88,9.9,9.76,9.76,43300.0,8.7556,8.7733,8.6492,8.6492,43300.0
2008-08-27 13:30:00,9.76,9.78,9.75,9.77,46600.0,8.6492,8.667,8.6404,8.6581,46600.0
2008-08-27 14:00:00,9.77,9.79,9.68,9.73,122700.0,8.6581,8.6758,8.5783,8.6226,122700.0
2008-08-27 14:30:00,9.73,9.74,9.67,9.68,123700.0,8.6226,8.6315,8.5695,8.5783,123700.0
2008-08-27 15:00:00,9.68,9.72,9.62,9.62,70300.0,8.5783,8.6138,8.5252,8.5252,70300.0
2008-08-27 15:30:00,9.63,9.66,9.58,9.62,252400.0,8.534,8.5606,8.4897,8.5252,252400.0
2008-08-28 09:30:00,9.69,9.8,9.61,9.77,85200.0,8.5872,8.6847,8.5163,8.6581,85200.0
2008-08-28 10:00:00,9.77,9.84,9.76,9.82,52400.0,8.6581,8.7201,8.6492,8.7024,52400.0
2008-08-28 10:30:00,9.82,9.91,9.76,9.78,138700.0,8.7024,8.7822,8.6492,8.667,138700.0
2008-08-28 11:00:00,9.77,9.79,9.68,9.73,61000.0,8.6581,8.6758,8.5783,8.6226,61000.0
2008-08-28 11:30:00,9.73,9.78,9.69,9.77,243800.0,8.6226,8.667,8.5872,8.6581,243800.0
2008-08-28 12:00:00,9.77,9.8,9.74,9.77,91400.0,8.6581,8.6847,8.6315,8.6581,91400.0
2008-08-28 12:30:00,9.77,9.85,9.74,9.82,62800.0,8.6581,8.729,8.6315,8.7024,62800.0
2008-08-28 13:00:00,9.81,9.83,9.79,9.8,70300.0,8.6935,8.7113,8.6758,8.6847,70300.0
2008-08-28 13:30:00,9.81,9.93,9.8,9.93,188900.0,8.6935,8.7999,8.6847,8.7999,188900.0
2008-08-28 14:00:00,9.92,10.12,9.92,9.95,332300.0,8.791,8.9683,8.791,8.8176,332300.0
2008-08-28 14:30:00,9.95,10.04,9.94,10.02,255400.0,8.8176,8.8974,8.8087,8.8796,255400.0
2008-08-28 15:00:00,10.02,10.04,9.94,10.01,249500.0,8.8796,8.8974,8.8087,8.8708,249500.0
2008-08-28 15:30:00,10.01,10.08,9.98,10.04,315000.0,8.8708,8.9328,8.8442,8.8974,315000.0
2008-08-29 09:30:00,9.98,10.14,9.92,10.0,318100.0,8.8442,8.986,8.791,8.8619,318100.0
2008-08-29 10:00:00,10.0,10.0,9.77,9.85,147200.0,8.8619,8.8619,8.6581,8.729,147200.0
2008-08-29 10:30:00,9.84,9.85,9.79,9.8,214100.0,8.7201,8.729,8.6758,8.6847,214100.0
2008-08-29 11:00:00,9.8,9.84,9.79,9.8,110700.0,8.6847,8.7201,8.6758,8.6847,110700.0
2008-08-29 11:30:00,9.8,9.82,9.76,9.82,66800.0,8.6847,8.7024,8.6492,8.7024,66800.0
2008-08-29 12:00:00,9.81,9.82,9.74,9.81,56800.0,8.6935,8.7024,8.6315,8.6935,56800.0
2008-08-29 12:30:00,9.81,9.9,9.81,9.89,58500.0,8.6935,8.7733,8.6935,8.7644,58500.0
2008-08-29 13:00:00,9.89,10.02,9.89,10.0,172200.0,8.7644,8.8796,8.7644,8.8619,172200.0
2008-08-29 13:30:00,10.0,10.01,9.97,10.0,56700.0,8.8619,8.8708,8.8353,8.8619,56700.0
2008-08-29 14:00:00,10.0,10.03,9.94,9.95,82200.0,8.8619,8.8885,8.8087,8.8176,82200.0
2008-08-29 14:30:00,9.95,9.95,9.86,9.9,72000.0,8.8176,8.8176,8.7379,8.7733,72000.0
2008-08-29 15:00:00,9.9,9.9,9.78,9.78,119800.0,8.7733,8.7733,8.667,8.667,119800.0
2008-08-29 15:30:00,9.78,9.79,9.72,9.73,150900.0,8.667,8.6758,8.6138,8.6226,150900.0
2008-09-02 09:30:00,9.76,10.16,9.75,10.0,427800.0,8.6492,9.0037,8.6404,8.8619,427800.0
2008-09-02 10:00:00,9.98,10.08,9.96,10.0,236300.0,8.8442,8.9328,8.8265,8.8619,236300.0
2008-09-02 10:30:00,10.01,10.12,9.93,10.1,241400.0,8.8708,8.9683,8.7999,8.9505,241400.0
2008-09-02 11:00:00,10.09,10.11,9.98,9.99,122500.0,8.9417,8.9594,8.8442,8.8531,122500.0
2008-09-02 11:30:00,9.99,10.04,9.93,10.03,191500.0,8.8531,8.8974,8.7999,8.8885,191500.0
2008-09-02 12:00:00,10.02,10.11,10.01,10.04,83100.0,8.8796,8.9594,8.8708,8.8974,83100.0
2008-09-02 12:30:00,10.03,10.11,9.99,10.1,56300.0,8.8885,8.9594,8.8531,8.9505,56300.0
2008-09-02 13:00:00,10.09,10.15,10.07,10.15,78000.0,8.9417,8.9948,8.924,8.9948,78000.0
2008-09-02 13:30:00,10.15,10.19,10.04,10.1,95400.0,8.9948,9.0303,8.8974,8.9505,95400.0
2008-09-02 14:00:00,10.09,10.14,9.98,10.02,156000.0,8.9417,8.986,8.8442,8.8796,156000.0
2008-09-02 14:30:00,10.02,10.03,9.84,9.88,81000.0,8.8796,8.8885,8.7201,8.7556,81000.0
2008-09-02 15:00:00,9.88,10.02,9.85,10.01,95900.0,8.7556,8.8796,8.729,8.8708,95900.0
2008-09-02 15:30:00,10.0,10.2,9.99,10.18,224300.0,8.8619,9.0392,8.8531,9.0214,224300.0
2008-09-03 09:30:00,10.19,10.5,10.05,10.36,215200.0,9.0303,9.305,8.9062,9.1809,215200.0
2008-09-03 10:00:00,10.36,10.53,10.36,10.44,148600.0,9.1809,9.3316,9.1809,9.2518,148600.0
2008-09-03 10:30:00,10.45,10.62,10.43,10.44,285200.0,9.2607,9.4114,9.243,9.2518,285200.0
2008-09-03 11:00:00,10.44,10.49,10.33,10.47,128700.0,9.2518,9.2962,9.1544,9.2784,128700.0
2008-09-03 11:30:00,10.47,10.53,10.35,10.52,103700.0,9.2784,9.3316,9.1721,9.3227,103700.0
2008-09-03 12:00:00,10.51,10.57,10.5,10.56,187600.0,9.3139,9.367,9.305,9.3582,187600.0
2008-09-03 12:30:00,10.56,10.59,10.51,10.53,170800.0,9.3582,9.3848,9.3139,9.3316,170800.0
2008-09-03 13:00:00,10.54,10.74,10.52,10.74,158500.0,9.3405,9.5177,9.3227,9.5177,158500.0
2008-09-03 13:30:00,10.75,10.95,10.7,10.94,191900.0,9.5266,9.7038,9.4823,9.6949,191900.0
2008-09-03 14:00:00,10.94,10.98,10.8,10.84,407400.0,9.6949,9.7304,9.5709,9.6063,407400.0
2008-09-03 14:30:00,10.84,10.9,10.69,10.69,239800.0,9.6063,9.6595,9.4734,9.4734,239800.0
2008-09-03 15:00:00,10.7,10.77,10.59,10.64,264000.0,9.4823,9.5443,9.3848,9.4291,264000.0
2008-09-03 15:30:00,10.64,10.8,10.59,10.8,261800.0,9.4291,9.5709,9.3848,9.5709,261800.0
2008-09-04 09:30:00,10.73,10.82,10.38,10.52,134600.0,9.5088,9.5886,9.1987,9.3227,134600.0
2008-09-04 10:00:00,10.51,10.73,10.51,10.69,89000.0,9.3139,9.5088,9.3139,9.4734,89000.0
2008-09-04 10:30:00,10.69,10.69,10.43,10.51,139400.0,9.4734,9.4734,9.243,9.3139,139400.0
2008-09-04 11:00:00,10.5,10.51,10.38,10.38,117100.0,9.305,9.3139,9.1987,9.1987,117100.0
2008-09-04 11:30:00,10.38,10.38,10.29,10.34,146900.0,9.1987,9.1987,9.1189,9.1632,146900.0
2008-09-04 12:00:00,10.34,10.43,10.34,10.39,84500.0,9.1632,9.243,9.1632,9.2075,84500.0
2008-09-04 12:30:00,10.4,10.5,10.4,10.48,87400.0,9.2164,9.305,9.2164,9.2873,87400.0
2008-09-04 13:00:00,10.48,10.51,10.43,10.45,118000.0,9.2873,9.3139,9.243,9.2607,118000.0
2008-09-04 13:30:00,10.45,10.45,10.36,10.44,99600.0,9.2607,9.2607,9.1809,9.2518,99600.0
2008-09-04 14:00:00,10.43,10.48,10.38,10.45,168100.0,9.243,9.2873,9.1987,9.2607,168100.0
2008-09-04 14:30:00,10.45,10.45,10.34,10.4,100500.0,9.2607,9.2607,9.1632,9.2164,100500.0
2008-09-04 15:00:00,10.41,10.47,10.36,10.4,148400.0,9.2253,9.2784,9.1809,9.2164,148400.0
2008-09-04 15:30:00,10.41,10.44,10.36,10.38,204100.0,9.2253,9.2518,9.1809,9.1987,204100.0
2008-09-05 09:30:00,10.36,10.79,10.34,10.52,199600.0,9.1809,9.562,9.1632,9.3227,199600.0
2008-09-05 10:00:00,10.52,10.62,10.0,10.03,186900.0,9.3227,9.4114,8.8619,8.8885,186900.0
2008-09-05 10:30:00,10.01,10.28,10.0,10.07,176500.0,8.8708,9.1101,8.8619,8.924,176500.0
2008-09-05 11:00:00,10.07,10.12,10.03,10.08,111300.0,8.924,8.9683,8.8885,8.9328,111300.0
2008-09-05 11:30:00,10.09,10.36,10.08,10.34,132500.0,8.9417,9.1809,8.9328,9.1632,132500.0
2008-09-05 12:00:00,10.34,10.41,10.24,10.41,85800.0,9.1632,9.2253,9.0746,9.2253,85800.0
2008-09-05 12:30:00,10.41,10.53,10.3,10.35,152700.0,9.2253,9.3316,9.1278,9.1721,152700.0
2008-09-05 13:00:00,10.36,10.55,10.31,10.54,117200.0,9.1809,9.3493,9.1366,9.3405,117200.0
2008-09-05 13:30:00,10.54,10.77,10.52,10.59,406400.0,9.3405,9.5443,9.3227,9.3848,406400.0
2008-09-05 14:00:00,10.58,10.66,10.49,10.65,293500.0,9.3759,9.4468,9.2962,9.4379,293500.0
2008-09-05 14:30:00,10.65,10.65,10.49,10.61,251900.0,9.4379,9.4379,9.2962,9.4025,251900.0
2008-09-05 15:00:00,10.61,10.64,10.47,10.48,256800.0,9.4025,9.4291,9.2784,9.2873,256800.0
2008-09-05 15:30:00,10.48,10.67,10.47,10.6,355000.0,9.2873,9.4557,9.2784,9.3936,355000.0
2008-09-08 09:30:00,10.82,11.15,10.64,11.14,336000.0,9.5886,9.881,9.4291,9.8722,336000.0
2008-09-08 10:00:00,11.14,11.25,10.96,11.02,305300.0,9.8722,9.9697,9.7127,9.7658,305300.0
2008-09-08 10:30:00,11.03,11.12,10.88,10.89,101900.0,9.7747,9.8545,9.6418,9.6506,101900.0
2008-09-08 11:00:00,10.86,11.07,10.74,10.96,137000.0,9.624,9.8101,9.5177,9.7127,137000.0
2008-09-08 11:30:00,10.96,11.07,10.71,10.8,151300.0,9.7127,9.8101,9.4911,9.5709,151300.0
2008-09-08 12:00:00,10.8,10.91,10.7,10.91,103000.0,9.5709,9.6684,9.4823,9.6684,103000.0
2008-09-08 12:30:00,10.91,11.06,10.91,11.0,81500.0,9.6684,9.8013,9.6684,9.7481,81500.0
2008-09-08 13:00:00,11.03,11.09,10.92,11.07,118600.0,9.7747,9.8279,9.6772,9.8101,118600.0
2008-09-08 13:30:00,11.05,11.1,10.94,10.98,91200.0,9.7924,9.8367,9.6949,9.7304,91200.0
2008-09-08 14:00:00,10.97,11.13,10.95,11.11,144100.0,9.7215,9.8633,9.7038,9.8456,144100.0
2008-09-08 14:30:00,11.11,11.12,11.03,11.08,163400.0,9.8456,9.8545,9.7747,9.819,163400.0
2008-09-08 15:00:00,11.05,11.07,10.92,10.99,211500.0,9.7924,9.8101,9.6772,9.7393,211500.0
2008-09-08 15:30:00,10.99,11.18,10.98,11.15,385100.0,9.7393,9.9076,9.7304,9.881,385100.0
2008-09-09 09:30:00,11.11,11.35,10.8,11.29,259200.0,9.8456,10.0583,9.5709,10.0051,259200.0
2008-09-09 10:00:00,11.28,11.4,11.2,11.25,357600.0,9.9962,10.1026,9.9254,9.9697,357600.0
2008-09-09 10:30:00,11.26,11.29,10.87,10.91,383400.0,9.9785,10.0051,9.6329,9.6684,383400.0
2008-09-09 11:00:00,10.91,11.07,10.84,11.06,141700.0,9.6684,9.8101,9.6063,9.8013,141700.0
2008-09-09 11:30:00,11.06,11.06,10.85,10.85,130800.0,9.8013,9.8013,9.6152,9.6152,130800.0
2008-09-09 12:00:00,10.85,10.93,10.7,10.74,152200.0,9.6152,9.6861,9.4823,9.5177,152200.0
2008-09-09 12:30:00,10.73,10.77,10.63,10.64,207600.0,9.5088,9.5443,9.4202,9.4291,207600.0
2008-09-09 13:00:00,10.63,10.79,10.63,10.74,198400.0,9.4202,9.562,9.4202,9.5177,198400.0
2008-09-09 13:30:00,10.74,10.82,10.56,10.59,181300.0,9.5177,9.5886,9.3582,9.3848,181300.0
2008-09-09 14:00:00,10.59,10.65,10.45,10.49,280100.0,9.3848,9.4379,9.2607,9.2962,280100.0
2008-09-09 14:30:00,10.49,10.49,10.33,10.37,317900.0,9.2962,9.2962,9.1544,9.1898,317900.0
2008-09-09 15:00:00,10.37,10.51,10.36,10.49,241400.0,9.1898,9.3139,9.1809,9.2962,241400.0
2008-09-09 15:30:00,10.49,10.54,10.42,10.48,225100.0,9.2962,9.3405,9.2341,9.2873,225100.0
2008-09-10 09:30:00,10.56,10.73,10.52,10.65,196700.0,9.3582,9.5088,9.3227,9.4379,196700.0
2008-09-10 10:00:00,10.66,10.79,10.63,10.66,220700.0,9.4468,9.562,9.4202,9.4468,220700.0
2008-09-10 10:30:00,10.66,10.82,10.57,10.6,119500.0,9.4468,9.5886,9.367,9.3936,119500.0
2008-09-10 11:00:00,10.6,10.62,10.27,10.27,190100.0,9.3936,9.4114,9.1012,9.1012,190100.0
2008-09-10 11:30:00,10.27,10.73,10.22,10.69,305200.0,9.1012,9.5088,9.0569,9.4734,305200.0
2008-09-10 12:00:00,10.69,10.81,10.65,10.69,117700.0,9.4734,9.5797,9.4379,9.4734,117700.0
2008-09-10 12:30:00,10.68,10.78,10.65,10.7,73000.0,9.4645,9.5532,9.4379,9.4823,73000.0
2008-09-10 13:00:00,10.69,10.76,10.69,10.73,44300.0,9.4734,9.5354,9.4734,9.5088,44300.0
2008-09-10 13:30:00,10.73,10.84,10.73,10.78,68900.0,9.5088,9.6063,9.5088,9.5532,68900.0
2008-09-10 14:00:00,10.77,11.04,10.77,11.01,141700.0,9.5443,9.7836,9.5443,9.757,141700.0
2008-09-10 14:30:00,11.02,11.07,10.98,10.99,135600.0,9.7658,9.8101,9.7304,9.7393,135600.0
2008-09-10 15:00:00,10.99,11.14,10.97,11.08,191000.0,9.7393,9.8722,9.7215,9.819,191000.0
2008-09-10 15:30:00,11.08,11.08,10.92,10.95,219300.0,9.819,9.819,9.6772,9.7038,219300.0
2008-09-11 09:30:00,10.8,10.91,10.54,10.55,83200.0,9.5709,9.6684,9.3405,9.3493,83200.0
2008-09-11 10:00:00,10.56,10.79,10.55,10.61,74000.0,9.3582,9.562,9.3493,9.4025,74000.0
2008-09-11 10:30:00,10.61,11.26,10.57,11.1,123300.0,9.4025,9.9785,9.367,9.8367,123300.0
2008-09-11 11:00:00,11.1,11.15,10.83,10.86,101200.0,9.8367,9.881,9.5975,9.624,101200.0
2008-09-11 11:30:00,10.87,11.11,10.87,11.02,145600.0,9.6329,9.8456,9.6329,9.7658,145600.0
2008-09-11 12:00:00,11.04,11.17,10.89,10.9,122700.0,9.7836,9.8988,9.6506,9.6595,122700.0
2008-09-11 12:30:00,10.91,11.02,10.84,10.93,89000.0,9.6684,9.7658,9.6063,9.6861,89000.0
2008-09-11 13:00:00,10.92,10.93,10.78,10.88,49400.0,9.6772,9.6861,9.5532,9.6418,49400.0
2008-09-11 13:30:00,10.88,11.01,10.87,10.96,66800.0,9.6418,9.757,9.6329,9.7127,66800.0
2008-09-11 14:00:00,10.97,11.02,10.89,10.99,132800.0,9.7215,9.7658,9.6506,9.7393,132800.0
2008-09-11 14:30:00,10.99,11.03,10.89,10.91,130400.0,9.7393,9.7747,9.6506,9.6684,130400.0
2008-09-11 15:00:00,10.91,10.97,10.75,10.76,153700.0,9.6684,9.7215,9.5266,9.5354,153700.0
2008-09-11 15:30:00,10.77,11.02,10.73,11.02,203900.0,9.5443,9.7658,9.5088,9.7658,203900.0
2008-09-12 09:30:00,10.9,11.01,10.81,10.98,112700.0,9.6595,9.757,9.5797,9.7304,112700.0
2008-09-12 10:00:00,10.99,11.27,10.94,11.22,156200.0,9.7393,9.9874,9.6949,9.9431,156200.0
2008-09-12 10:30:00,11.21,11.5,11.17,11.47,192900.0,9.9342,10.1912,9.8988,10.1646,192900.0
2008-09-12 11:00:00,11.49,11.5,11.34,11.44,214800.0,10.1823,10.1912,10.0494,10.138,214800.0
2008-09-12 11:30:00,11.44,11.53,11.29,11.3,141900.0,10.138,10.2178,10.0051,10.014,141900.0
2008-09-12 12:00:00,11.3,11.34,11.25,11.31,82300.0,10.014,10.0494,9.9697,10.0228,82300.0
2008-09-12 12:30:00,11.31,11.35,11.14,11.2,53500.0,10.0228,10.0583,9.8722,9.9254,53500.0
2008-09-12 13:00:00,11.2,11.29,11.11,11.29,64800.0,9.9254,10.0051,9.8456,10.0051,64800.0
2008-09-12 13:30:00,11.3,11.37,11.14,11.29,88600.0,10.014,10.076,9.8722,10.0051,88600.0
2008-09-12 14:00:00,11.3,11.34,11.23,11.25,140100.0,10.014,10.0494,9.9519,9.9697,140100.0
2008-09-12 14:30:00,11.26,11.45,11.23,11.38,165900.0,9.9785,10.1469,9.9519,10.0849,165900.0
2008-09-12 15:00:00,11.39,11.39,11.17,11.25,159000.0,10.0937,10.0937,9.8988,9.9697,159000.0
2008-09-12 15:30:00,11.25,11.38,11.18,11.3,319000.0,9.9697,10.0849,9.9076,10.014,319000.0
2008-09-15 09:30:00,10.66,10.66,10.21,10.4,294000.0,9.4468,9.4468,9.048,9.2164,294000.0
2008-09-15 10:00:00,10.4,10.67,10.23,10.34,241100.0,9.2164,9.4557,9.0657,9.1632,241100.0
2008-09-15 10:30:00,10.33,10.93,10.33,10.78,176200.0,9.1544,9.6861,9.1544,9.5532,176200.0
2008-09-15 11:00:00,10.79,10.79,10.56,10.56,54000.0,9.562,9.562,9.3582,9.3582,54000.0
2008-09-15 11:30:00,10.56,10.63,10.14,10.17,87400.0,9.3582,9.4202,8.986,9.0126,87400.0
2008-09-15 12:00:00,10.16,10.39,10.14,10.33,57600.0,9.0037,9.2075,8.986,9.1544,57600.0
2008-09-15 12:30:00,10.33,10.36,10.22,10.29,92600.0,9.1544,9.1809,9.0569,9.1189,92600.0
2008-09-15 13:00:00,10.29,10.32,10.15,10.19,80100.0,9.1189,9.1455,8.9948,9.0303,80100.0
2008-09-15 13:30:00,10.2,10.2,9.9,9.98,141100.0,9.0392,9.0392,8.7733,8.8442,141100.0
2008-09-15 14:00:00,9.98,10.18,9.96,10.07,179600.0,8.8442,9.0214,8.8265,8.924,179600.0
2008-09-15 14:30:00,10.07,10.5,10.05,10.14,139800.0,8.924,9.305,8.9062,8.986,139800.0
2008-09-15 15:00:00,10.14,10.15,9.84,9.85,237800.0,8.986,8.9948,8.7201,8.729,237800.0
2008-09-15 15:30:00,9.84,10.01,9.67,9.79,379200.0,8.7201,8.8708,8.5695,8.6758,379200.0
2008-09-16 09:30:00,9.28,9.44,9.05,9.25,296900.0,8.2239,8.3657,8.02,8.1973,296900.0
2008-09-16 10:00:00,9.25,9.86,9.24,9.6,236700.0,8.1973,8.7379,8.1884,8.5074,236700.0
2008-09-16 10:30:00,9.6,9.93,9.55,9.92,246100.0,8.5074,8.7999,8.4631,8.791,246100.0
2008-09-16 11:00:00,9.92,9.98,9.64,9.81,143500.0,8.791,8.8442,8.5429,8.6935,143500.0
2008-09-16 11:30:00,9.8,9.95,9.8,9.94,94000.0,8.6847,8.8176,8.6847,8.8087,94000.0
2008-09-16 12:00:00,9.94,10.04,9.88,9.94,88800.0,8.8087,8.8974,8.7556,8.8087,88800.0
2008-09-16 12:30:00,9.97,10.02,9.89,10.02,79000.0,8.8353,8.8796,8.7644,8.8796,79000.0
2008-09-16 13:00:00,10.02,10.18,9.99,10.15,108100.0,8.8796,9.0214,8.8531,8.9948,108100.0
2008-09-16 13:30:00,10.16,10.16,9.93,9.93,54600.0,9.0037,9.0037,8.7999,8.7999,54600.0
2008-09-16 14:00:00,9.94,10.09,9.82,9.95,209500.0,8.8087,8.9417,8.7024,8.8176,209500.0
2008-09-16 14:30:00,9.96,10.31,9.89,10.27,259100.0,8.8265,9.1366,8.7644,9.1012,259100.0
2008-09-16 15:00:00,10.28,10.29,10.13,10.22,176200.0,9.1101,9.1189,8.9771,9.0569,176200.0
2008-09-16 15:30:00,10.22,10.28,10.12,10.28,297000.0,9.0569,9.1101,8.9683,9.1101,297000.0
2008-09-17 09:30:00,10.12,10.12,9.81,9.95,210600.0,8.9683,8.9683,8.6935,8.8176,210600.0
2008-09-17 10:00:00,9.95,10.02,9.71,9.76,195000.0,8.8176,8.8796,8.6049,8.6492,195000.0
2008-09-17 10:30:00,9.75,9.79,9.58,9.59,221200.0,8.6404,8.6758,8.4897,8.4986,221200.0
2008-09-17 11:00:00,9.59,9.63,9.23,9.26,213800.0,8.4986,8.534,8.1796,8.2061,213800.0
2008-09-17 11:30:00,9.25,9.45,9.19,9.2,192500.0,8.1973,8.3745,8.1441,8.153,192500.0
2008-09-17 12:00:00,9.2,9.23,9.08,9.18,179500.0,8.153,8.1796,8.0466,8.1352,179500.0
2008-09-17 12:30:00,9.19,9.25,9.05,9.07,192700.0,8.1441,8.1973,8.02,8.0378,192700.0
2008-09-17 13:00:00,9.06,9.15,9.0,9.04,108200.0,8.0289,8.1087,7.9757,8.0112,108200.0
2008-09-17 13:30:00,9.04,9.22,9.01,9.11,151200.0,8.0112,8.1707,7.9846,8.0732,151200.0
2008-09-17 14:00:00,9.1,9.19,9.04,9.17,221300.0,8.0643,8.1441,8.0112,8.1264,221300.0
2008-09-17 14:30:00,9.17,9.28,9.02,9.15,167500.0,8.1264,8.2239,7.9935,8.1087,167500.0
2008-09-17 15:00:00,9.15,9.4,9.12,9.31,243800.0,8.1087,8.3302,8.0821,8.2504,243800.0
2008-09-17 15:30:00,9.31,9.31,9.08,9.15,329800.0,8.2504,8.2504,8.0466,8.1087,329800.0
2008-09-18 09:30:00,9.38,9.77,9.25,9.57,174900.0,8.3125,8.6581,8.1973,8.4809,174900.0
2008-09-18 10:00:00,9.57,9.64,9.43,9.64,124400.0,8.4809,8.5429,8.3568,8.5429,124400.0
2008-09-18 10:30:00,9.63,9.65,9.37,9.37,193000.0,8.534,8.5518,8.3036,8.3036,193000.0
2008-09-18 11:00:00,9.38,9.47,9.16,9.2,196200.0,8.3125,8.3922,8.1175,8.153,196200.0
2008-09-18 11:30:00,9.19,9.38,9.14,9.26,161500.0,8.1441,8.3125,8.0998,8.2061,161500.0
2008-09-18 12:00:00,9.25,9.3,9.04,9.04,128100.0,8.1973,8.2416,8.0112,8.0112,128100.0
2008-09-18 12:30:00,9.05,9.09,8.67,8.7,321900.0,8.02,8.0555,7.6833,7.7099,321900.0
2008-09-18 13:00:00,8.7,9.04,8.65,9.02,147900.0,7.7099,8.0112,7.6656,7.9935,147900.0
2008-09-18 13:30:00,9.02,9.49,9.02,9.47,231600.0,7.9935,8.41,7.9935,8.3922,231600.0
2008-09-18 14:00:00,9.48,9.54,9.33,9.45,180300.0,8.4011,8.4543,8.2682,8.3745,180300.0
2008-09-18 14:30:00,9.45,9.69,9.38,9.65,246500.0,8.3745,8.5872,8.3125,8.5518,246500.0
2008-09-18 15:00:00,9.65,10.33,9.64,10.13,471600.0,8.5518,9.1544,8.5429,8.9771,471600.0
2008-09-18 15:30:00,10.13,10.3,9.99,10.07,413900.0,8.9771,9.1278,8.8531,8.924,413900.0
2008-09-19 09:30:00,10.53,11.75,9.45,11.05,1416200.0,9.3316,10.4128,8.3745,9.7924,1416200.0
2008-09-19 10:00:00,11.02,11.32,10.91,11.29,414600.0,9.7658,10.0317,9.6684,10.0051,414600.0
2008-09-19 10:30:00,11.29,11.3,10.99,11.2,214300.0,10.0051,10.014,9.7393,9.9254,214300.0
2008-09-19 11:00:00,11.2,11.33,11.17,11.24,159200.0,9.9254,10.0406,9.8988,9.9608,159200.0
2008-09-19 11:30:00,11.25,11.28,11.0,11.21,168000.0,9.9697,9.9962,9.7481,9.9342,168000.0
2008-09-19 12:00:00,11.21,11.22,10.96,11.15,275600.0,9.9342,9.9431,9.7127,9.881,275600.0
2008-09-19 12:30:00,11.16,11.21,11.11,11.15,130500.0,9.8899,9.9342,9.8456,9.881,130500.0
2008-09-19 13:00:00,11.15,11.22,11.11,11.16,136800.0,9.881,9.9431,9.8456,9.8899,136800.0
2008-09-19 13:30:00,11.17,11.21,11.04,11.05,147200.0,9.8988,9.9342,9.7836,9.7924,147200.0
2008-09-19 14:00:00,11.05,11.11,11.0,11.07,156500.0,9.7924,9.8456,9.7481,9.8101,156500.0
2008-09-19 14:30:00,11.06,11.06,10.91,10.95,194600.0,9.8013,9.8013,9.6684,9.7038,194600.0
2008-09-19 15:00:00,10.96,11.0,10.78,10.87,219200.0,9.7127,9.7481,9.5532,9.6329,219200.0
2008-09-19 15:30:00,10.87,10.93,10.69,10.74,686100.0,9.6329,9.6861,9.4734,9.5177,686100.0
2008-09-22 09:30:00,10.71,10.75,10.5,10.54,126000.0,9.4911,9.5266,9.305,9.3405,126000.0
2008-09-22 10:00:00,10.55,10.67,10.48,10.6,113000.0,9.3493,9.4557,9.2873,9.3936,113000.0
2008-09-22 10:30:00,10.6,10.68,10.52,10.57,69000.0,9.3936,9.4645,9.3227,9.367,69000.0
2008-09-22 11:00:00,10.6,10.6,10.46,10.49,66900.0,9.3936,9.3936,9.2696,9.2962,66900.0
2008-09-22 11:30:00,10.5,10.54,10.39,10.53,83000.0,9.305,9.3405,9.2075,9.3316,83000.0
2008-09-22 12:00:00,10.53,10.55,10.48,10.51,138700.0,9.3316,9.3493,9.2873,9.3139,138700.0
2008-09-22 12:30:00,10.51,10.55,10.46,10.52,128900.0,9.3139,9.3493,9.2696,9.3227,128900.0
2008-09-22 13:00:00,10.51,10.53,10.42,10.47,70600.0,9.3139,9.3316,9.2341,9.2784,70600.0
2008-09-22 13:30:00,10.47,10.48,10.33,10.35,138500.0,9.2784,9.2873,9.1544,9.1721,138500.0
2008-09-22 14:00:00,10.36,10.36,10.26,10.31,204100.0,9.1809,9.1809,9.0923,9.1366,204100.0
2008-09-22 14:30:00,10.32,10.36,10.14,10.21,115600.0,9.1455,9.1809,8.986,9.048,115600.0
2008-09-22 15:00:00,10.2,10.25,10.11,10.18,183500.0,9.0392,9.0835,8.9594,9.0214,183500.0
2008-09-22 15:30:00,10.19,10.24,10.05,10.1,250100.0,9.0303,9.0746,8.9062,8.9505,250100.0
2008-09-23 09:30:00,10.11,10.5,10.07,10.43,80700.0,8.9594,9.305,8.924,9.243,80700.0
2008-09-23 10:00:00,10.42,10.54,10.36,10.42,80000.0,9.2341,9.3405,9.1809,9.2341,80000.0
2008-09-23 10:30:00,10.41,10.44,10.17,10.36,128800.0,9.2253,9.2518,9.0126,9.1809,128800.0
2008-09-23 11:00:00,10.36,10.52,10.26,10.42,63800.0,9.1809,9.3227,9.0923,9.2341,63800.0
2008-09-23 11:30:00,10.43,10.48,10.33,10.34,56200.0,9.243,9.2873,9.1544,9.1632,56200.0
2008-09-23 12:00:00,10.33,10.34,10.26,10.27,52800.0,9.1544,9.1632,9.0923,9.1012,52800.0
2008-09-23 12:30:00,10.27,10.27,10.1,10.14,68100.0,9.1012,9.1012,8.9505,8.986,68100.0
2008-09-23 13:00:00,10.13,10.13,9.97,10.07,73300.0,8.9771,8.9771,8.8353,8.924,73300.0
2008-09-23 13:30:00,10.06,10.06,9.95,10.01,96100.0,8.9151,8.9151,8.8176,8.8708,96100.0
2008-09-23 14:00:00,10.05,10.15,10.01,10.14,128200.0,8.9062,8.9948,8.8708,8.986,128200.0
2008-09-23 14:30:00,10.14,10.28,10.11,10.22,202000.0,8.986,9.1101,8.9594,9.0569,202000.0
2008-09-23 15:00:00,10.2,10.25,10.11,10.12,335500.0,9.0392,9.0835,8.9594,8.9683,335500.0
2008-09-23 15:30:00,10.13,10.21,9.96,10.05,456200.0,8.9771,9.048,8.8265,8.9062,456200.0
2008-09-24 09:30:00,10.05,10.24,9.75,9.84,116400.0,8.9062,9.0746,8.6404,8.7201,116400.0
2008-09-24 10:00:00,9.84,10.04,9.76,10.04,174100.0,8.7201,8.8974,8.6492,8.8974,174100.0
2008-09-24 10:30:00,10.04,10.4,10.03,10.37,307000.0,8.8974,9.2164,8.8885,9.1898,307000.0
2008-09-24 11:00:00,10.37,10.38,10.18,10.25,83100.0,9.1898,9.1987,9.0214,9.0835,83100.0
2008-09-24 11:30:00,10.25,10.32,10.18,10.29,129900.0,9.0835,9.1455,9.0214,9.1189,129900.0
2008-09-24 12:00:00,10.3,10.31,10.23,10.25,146500.0,9.1278,9.1366,9.0657,9.0835,146500.0
2008-09-24 12:30:00,10.25,10.25,10.21,10.24,83300.0,9.0835,9.0835,9.048,9.0746,83300.0
2008-09-24 13:00:00,10.25,10.3,10.22,10.23,77500.0,9.0835,9.1278,9.0569,9.0657,77500.0
2008-09-24 13:30:00,10.24,10.35,10.24,10.27,126700.0,9.0746,9.1721,9.0746,9.1012,126700.0
2008-09-24 14:00:00,10.27,10.3,10.23,10.27,101400.0,9.1012,9.1278,9.0657,9.1012,101400.0
2008-09-24 14:30:00,10.28,10.31,10.05,10.08,428400.0,9.1101,9.1366,8.9062,8.9328,428400.0
2008-09-24 15:00:00,10.09,10.25,10.04,10.17,247100.0,8.9417,9.0835,8.8974,9.0126,247100.0
2008-09-24 15:30:00,10.18,10.24,9.9,9.99,454700.0,9.0214,9.0746,8.7733,8.8531,454700.0
2008-09-25 09:30:00,10.11,10.21,10.03,10.14,42600.0,8.9594,9.048,8.8885,8.986,42600.0
2008-09-25 10:00:00,10.13,10.19,9.97,10.19,97000.0,8.9771,9.0303,8.8353,9.0303,97000.0
2008-09-25 10:30:00,10.19,10.48,10.1,10.41,173400.0,9.0303,9.2873,8.9505,9.2253,173400.0
2008-09-25 11:00:00,10.41,10.47,10.21,10.25,144600.0,9.2253,9.2784,9.048,9.0835,144600.0
2008-09-25 11:30:00,10.25,10.51,10.23,10.32,140000.0,9.0835,9.3139,9.0657,9.1455,140000.0
2008-09-25 12:00:00,10.31,10.37,10.24,10.25,64000.0,9.1366,9.1898,9.0746,9.0835,64000.0
2008-09-25 12:30:00,10.24,10.34,10.23,10.26,100100.0,9.0746,9.1632,9.0657,9.0923,100100.0
2008-09-25 13:00:00,10.27,10.31,10.15,10.25,124700.0,9.1012,9.1366,8.9948,9.0835,124700.0
2008-09-25 13:30:00,10.25,10.27,10.17,10.21,128600.0,9.0835,9.1012,9.0126,9.048,128600.0
2008-09-25 14:00:00,10.21,10.29,10.13,10.25,92700.0,9.048,9.1189,8.9771,9.0835,92700.0
2008-09-25 14:30:00,10.24,10.33,10.22,10.28,89200.0,9.0746,9.1544,9.0569,9.1101,89200.0
2008-09-25 15:00:00,10.27,10.41,10.26,10.36,110200.0,9.1012,9.2253,9.0923,9.1809,110200.0
2008-09-25 15:30:00,10.36,10.38,10.18,10.24,254600.0,9.1809,9.1987,9.0214,9.0746,254600.0
2008-09-26 09:30:00,10.06,10.15,9.84,10.09,149900.0,8.9151,8.9948,8.7201,8.9417,149900.0
2008-09-26 10:00:00,10.11,10.15,10.01,10.07,64500.0,8.9594,8.9948,8.8708,8.924,64500.0
2008-09-26 10:30:00,10.07,10.2,10.03,10.07,227600.0,8.924,9.0392,8.8885,8.924,227600.0
2008-09-26 11:00:00,10.08,10.1,9.89,9.94,86800.0,8.9328,8.9505,8.7644,8.8087,86800.0
2008-09-26 11:30:00,9.94,9.96,9.81,9.81,66600.0,8.8087,8.8265,8.6935,8.6935,66600.0
2008-09-26 12:00:00,9.81,9.87,9.8,9.85,52600.0,8.6935,8.7467,8.6847,8.729,52600.0
2008-09-26 12:30:00,9.85,9.9,9.8,9.85,43800.0,8.729,8.7733,8.6847,8.729,43800.0
2008-09-26 13:00:00,9.86,10.01,9.84,9.94,67700.0,8.7379,8.8708,8.7201,8.8087,67700.0
2008-09-26 13:30:00,9.95,10.02,9.89,9.93,59400.0,8.8176,8.8796,8.7644,8.7999,59400.0
2008-09-26 14:00:00,9.94,10.04,9.88,10.0,66200.0,8.8087,8.8974,8.7556,8.8619,66200.0
2008-09-26 14:30:00,10.0,10.04,9.9,9.91,71500.0,8.8619,8.8974,8.7733,8.7822,71500.0
2008-09-26 15:00:00,9.9,10.06,9.82,10.02,106500.0,8.7733,8.9151,8.7024,8.8796,106500.0
2008-09-26 15:30:00,10.01,10.14,9.96,10.14,118600.0,8.8708,8.986,8.8265,8.986,118600.0
2008-09-29 09:30:00,9.94,9.94,9.61,9.7,75100.0,8.8087,8.8087,8.5163,8.5961,75100.0
2008-09-29 10:00:00,9.7,9.75,9.5,9.59,137100.0,8.5961,8.6404,8.4188,8.4986,137100.0
2008-09-29 10:30:00,9.59,9.66,9.53,9.62,67400.0,8.4986,8.5606,8.4454,8.5252,67400.0
2008-09-29 11:00:00,9.62,9.65,9.56,9.65,77400.0,8.5252,8.5518,8.472,8.5518,77400.0
2008-09-29 11:30:00,9.64,9.64,9.5,9.5,69200.0,8.5429,8.5429,8.4188,8.4188,69200.0
2008-09-29 12:00:00,9.5,9.54,9.26,9.41,114600.0,8.4188,8.4543,8.2061,8.3391,114600.0
2008-09-29 12:30:00,9.4,9.55,9.31,9.41,61300.0,8.3302,8.4631,8.2504,8.3391,61300.0
2008-09-29 13:00:00,9.42,9.45,9.26,9.37,58700.0,8.3479,8.3745,8.2061,8.3036,58700.0
2008-09-29 13:30:00,9.34,9.41,8.93,9.15,196000.0,8.277,8.3391,7.9137,8.1087,196000.0
2008-09-29 14:00:00,9.13,9.3,9.05,9.16,200400.0,8.0909,8.2416,8.02,8.1175,200400.0
2008-09-29 14:30:00,9.19,9.24,8.95,8.97,160900.0,8.1441,8.1884,7.9314,7.9491,160900.0
2008-09-29 15:00:00,8.98,9.03,8.71,8.74,145900.0,7.958,8.0023,7.7187,7.7453,145900.0
2008-09-29 15:30:00,8.73,9.12,8.71,8.86,256700.0,7.7365,8.0821,7.7187,7.8517,256700.0
2008-09-30 09:30:00,9.25,9.25,8.78,8.8,93800.0,8.1973,8.1973,7.7808,7.7985,93800.0
2008-09-30 10:00:00,8.81,8.98,8.54,8.86,115400.0,7.8074,7.958,7.5681,7.8517,115400.0
2008-09-30 10:30:00,8.87,9.0,8.74,8.81,71800.0,7.8605,7.9757,7.7453,7.8074,71800.0
2008-09-30 11:00:00,8.8,9.1,8.8,9.09,53400.0,7.7985,8.0643,7.7985,8.0555,53400.0
2008-09-30 11:30:00,9.08,9.08,8.9,9.02,48500.0,8.0466,8.0466,7.8871,7.9935,48500.0
2008-09-30 12:00:00,9.01,9.06,8.93,8.95,45900.0,7.9846,8.0289,7.9137,7.9314,45900.0
2008-09-30 12:30:00,8.95,9.04,8.95,9.0,38800.0,7.9314,8.0112,7.9314,7.9757,38800.0
2008-09-30 13:00:00,9.0,9.13,8.88,9.11,72900.0,7.9757,8.0909,7.8694,8.0732,72900.0
2008-09-30 13:30:00,9.12,9.22,9.06,9.17,72700.0,8.0821,8.1707,8.0289,8.1264,72700.0
2008-09-30 14:00:00,9.18,9.23,9.07,9.18,94700.0,8.1352,8.1796,8.0378,8.1352,94700.0
2008-09-30 14:30:00,9.18,9.24,9.05,9.09,180400.0,8.1352,8.1884,8.02,8.0555,180400.0
2008-09-30 15:00:00,9.09,9.28,9.06,9.18,142200.0,8.0555,8.2239,8.0289,8.1352,142200.0
2008-09-30 15:30:00,9.18,9.32,9.07,9.29,208300.0,8.1352,8.2593,8.0378,8.2327,208300.0
2008-10-01 09:30:00,9.16,9.33,9.11,9.22,98700.0,8.1175,8.2682,8.0732,8.1707,98700.0
2008-10-01 10:00:00,9.22,9.22,9.02,9.16,84600.0,8.1707,8.1707,7.9935,8.1175,84600.0
2008-10-01 10:30:00,9.15,9.27,9.11,9.27,85000.0,8.1087,8.215,8.0732,8.215,85000.0
2008-10-01 11:00:00,9.28,9.28,9.22,9.23,68000.0,8.2239,8.2239,8.1707,8.1796,68000.0
2008-10-01 11:30:00,9.23,9.25,9.16,9.21,78300.0,8.1796,8.1973,8.1175,8.1618,78300.0
2008-10-01 12:00:00,9.22,9.26,9.17,9.2,155400.0,8.1707,8.2061,8.1264,8.153,155400.0
2008-10-01 12:30:00,9.2,9.26,9.16,9.2,107800.0,8.153,8.2061,8.1175,8.153,107800.0
2008-10-01 13:00:00,9.21,9.21,9.15,9.17,42900.0,8.1618,8.1618,8.1087,8.1264,42900.0
2008-10-01 13:30:00,9.17,9.21,9.06,9.14,98300.0,8.1264,8.1618,8.0289,8.0998,98300.0
2008-10-01 14:00:00,9.14,9.16,9.06,9.13,133700.0,8.0998,8.1175,8.0289,8.0909,133700.0
2008-10-01 14:30:00,9.12,9.16,9.06,9.12,142800.0,8.0821,8.1175,8.0289,8.0821,142800.0
2008-10-01 15:00:00,9.11,9.16,9.05,9.12,89900.0,8.0732,8.1175,8.02,8.0821,89900.0
2008-10-01 15:30:00,9.13,9.17,9.08,9.17,107100.0,8.0909,8.1264,8.0466,8.1264,107100.0
2008-10-02 09:30:00,9.03,9.15,8.86,8.88,46400.0,8.0023,8.1087,7.8517,7.8694,46400.0
2008-10-02 10:00:00,8.87,8.93,8.81,8.92,65900.0,7.8605,7.9137,7.8074,7.9048,65900.0
2008-10-02 10:30:00,8.91,8.96,8.84,8.86,58300.0,7.896,7.9403,7.8339,7.8517,58300.0
2008-10-02 11:00:00,8.86,8.86,8.66,8.76,108600.0,7.8517,7.8517,7.6744,7.763,108600.0
2008-10-02 11:30:00,8.77,8.83,8.73,8.8,26800.0,7.7719,7.8251,7.7365,7.7985,26800.0
2008-10-02 12:00:00,8.79,8.84,8.72,8.73,38000.0,7.7896,7.8339,7.7276,7.7365,38000.0
2008-10-02 12:30:00,8.72,8.79,8.66,8.69,54900.0,7.7276,7.7896,7.6744,7.701,54900.0
2008-10-02 13:00:00,8.7,8.7,8.62,8.64,32600.0,7.7099,7.7099,7.639,7.6567,32600.0
2008-10-02 13:30:00,8.66,8.7,8.57,8.63,44500.0,7.6744,7.7099,7.5947,7.6478,44500.0
2008-10-02 14:00:00,8.64,8.65,8.52,8.54,52300.0,7.6567,7.6656,7.5504,7.5681,52300.0
2008-10-02 14:30:00,8.53,8.53,8.45,8.5,142400.0,7.5592,7.5592,7.4883,7.5326,142400.0
2008-10-02 15:00:00,8.5,8.51,8.35,8.38,164100.0,7.5326,7.5415,7.3997,7.4263,164100.0
2008-10-02 15:30:00,8.39,8.47,8.35,8.4,150500.0,7.4352,7.506,7.3997,7.444,150500.0
2008-10-03 09:30:00,8.6,8.75,8.52,8.68,90400.0,7.6213,7.7542,7.5504,7.6921,90400.0
2008-10-03 10:00:00,8.68,8.7,8.55,8.6,159000.0,7.6921,7.7099,7.5769,7.6213,159000.0
2008-10-03 10:30:00,8.6,8.62,8.51,8.6,103100.0,7.6213,7.639,7.5415,7.6213,103100.0
2008-10-03 11:00:00,8.6,8.66,8.5,8.52,108200.0,7.6213,7.6744,7.5326,7.5504,108200.0
2008-10-03 11:30:00,8.52,8.62,8.44,8.47,170600.0,7.5504,7.639,7.4795,7.506,170600.0
2008-10-03 12:00:00,8.47,8.52,8.42,8.52,68500.0,7.506,7.5504,7.4617,7.5504,68500.0
2008-10-03 12:30:00,8.52,8.61,8.49,8.57,98000.0,7.5504,7.6301,7.5238,7.5947,98000.0
2008-10-03 13:00:00,8.57,8.69,8.53,8.61,178800.0,7.5947,7.701,7.5592,7.6301,178800.0
2008-10-03 13:30:00,8.6,8.61,8.27,8.32,230300.0,7.6213,7.6301,7.3288,7.3731,230300.0
2008-10-03 14:00:00,8.32,8.38,8.1,8.12,105300.0,7.3731,7.4263,7.1782,7.1959,105300.0
2008-10-03 14:30:00,8.14,8.16,7.97,8.16,150400.0,7.2136,7.2313,7.063,7.2313,150400.0
2008-10-03 15:00:00,8.18,8.23,8.02,8.08,236500.0,7.2491,7.2934,7.1073,7.1604,236500.0
2008-10-03 15:30:00,8.08,8.14,7.99,8.03,423900.0,7.1604,7.2136,7.0807,7.1161,423900.0
2008-10-06 09:30:00,7.72,8.14,7.63,7.93,244100.0,6.8414,7.2136,6.7616,7.0275,244100.0
2008-10-06 10:00:00,7.93,7.94,7.55,7.61,232300.0,7.0275,7.0364,6.6907,6.7439,232300.0
2008-10-06 10:30:00,7.62,7.71,7.26,7.7,184900.0,6.7528,6.8325,6.4338,6.8237,184900.0
2008-10-06 11:00:00,7.7,7.91,7.7,7.85,112300.0,6.8237,7.0098,6.8237,6.9566,112300.0
2008-10-06 11:30:00,7.85,7.85,7.57,7.65,57400.0,6.9566,6.9566,6.7085,6.7794,57400.0
2008-10-06 12:00:00,7.67,7.75,7.52,7.57,68200.0,6.7971,6.868,6.6642,6.7085,68200.0
2008-10-06 12:30:00,7.57,7.6,7.42,7.54,51600.0,6.7085,6.7351,6.5755,6.6819,51600.0
2008-10-06 13:00:00,7.56,7.65,7.46,7.47,93600.0,6.6996,6.7794,6.611,6.6199,93600.0
2008-10-06 13:30:00,7.47,7.6,7.39,7.45,282800.0,6.6199,6.7351,6.549,6.6021,282800.0
2008-10-06 14:00:00,7.43,7.52,7.32,7.38,145300.0,6.5844,6.6642,6.4869,6.5401,145300.0
2008-10-06 14:30:00,7.38,7.51,7.3,7.44,144000.0,6.5401,6.6553,6.4692,6.5933,144000.0
2008-10-06 15:00:00,7.44,7.72,7.35,7.69,230800.0,6.5933,6.8414,6.5135,6.8148,230800.0
2008-10-06 15:30:00,7.69,7.87,7.51,7.55,551600.0,6.8148,6.9743,6.6553,6.6907,551600.0
2008-10-07 09:30:00,8.03,8.11,7.53,7.71,121200.0,7.1161,7.187,6.673,6.8325,121200.0
2008-10-07 10:00:00,7.74,7.8,7.5,7.64,168700.0,6.8591,6.9123,6.6464,6.7705,168700.0
2008-10-07 10:30:00,7.62,7.67,7.51,7.6,130500.0,6.7528,6.7971,6.6553,6.7351,130500.0
2008-10-07 11:00:00,7.59,7.64,7.49,7.59,109500.0,6.7262,6.7705,6.6376,6.7262,109500.0
2008-10-07 11:30:00,7.6,7.62,7.37,7.43,86400.0,6.7351,6.7528,6.5312,6.5844,86400.0
2008-10-07 12:00:00,7.43,7.52,7.38,7.43,95900.0,6.5844,6.6642,6.5401,6.5844,95900.0
2008-10-07 12:30:00,7.42,7.46,7.26,7.27,162000.0,6.5755,6.611,6.4338,6.4426,162000.0
2008-10-07 13:00:00,7.27,7.4,7.11,7.15,156100.0,6.4426,6.5578,6.3008,6.3363,156100.0
2008-10-07 13:30:00,7.16,7.25,7.01,7.02,98000.0,6.3451,6.4249,6.2122,6.2211,98000.0
2008-10-07 14:00:00,7.02,7.22,6.97,7.04,189900.0,6.2211,6.3983,6.1768,6.2388,189900.0
2008-10-07 14:30:00,7.04,7.08,6.8,6.8,515100.0,6.2388,6.2742,6.0261,6.0261,515100.0
2008-10-07 15:00:00,6.81,6.81,5.58,5.76,1102100.0,6.035,6.035,4.945,5.1045,1102100.0
2008-10-07 15:30:00,5.76,6.11,5.61,6.06,1363600.0,5.1045,5.4146,4.9715,5.3703,1363600.0
2008-10-08 09:30:00,5.8,6.48,5.78,6.4,308200.0,5.1399,5.7425,5.1222,5.6716,308200.0
2008-10-08 10:00:00,6.41,6.74,6.11,6.47,518200.0,5.6805,5.9729,5.4146,5.7337,518200.0
2008-10-08 10:30:00,6.47,6.53,6.26,6.37,389900.0,5.7337,5.7868,5.5476,5.645,389900.0
2008-10-08 11:00:00,6.37,6.44,6.25,6.41,269700.0,5.645,5.7071,5.5387,5.6805,269700.0
2008-10-08 11:30:00,6.41,6.44,6.21,6.34,221700.0,5.6805,5.7071,5.5033,5.6185,221700.0
2008-10-08 12:00:00,6.34,6.39,6.13,6.13,223300.0,5.6185,5.6628,5.4324,5.4324,223300.0
2008-10-08 12:30:00,6.13,6.2,6.03,6.16,251500.0,5.4324,5.4944,5.3437,5.4589,251500.0
2008-10-08 13:00:00,6.16,6.7,6.16,6.38,769200.0,5.4589,5.9375,5.4589,5.6539,769200.0
2008-10-08 13:30:00,6.37,6.44,6.27,6.43,592100.0,5.645,5.7071,5.5564,5.6982,592100.0
2008-10-08 14:00:00,6.41,6.58,6.32,6.36,600700.0,5.6805,5.8311,5.6007,5.6362,600700.0
2008-10-08 14:30:00,6.37,6.41,6.31,6.37,292500.0,5.645,5.6805,5.5919,5.645,292500.0
2008-10-08 15:00:00,6.37,6.41,6.32,6.36,424900.0,5.645,5.6805,5.6007,5.6362,424900.0
2008-10-08 15:30:00,6.36,6.37,5.93,6.13,1111500.0,5.6362,5.645,5.2551,5.4324,1111500.0
2008-10-09 09:30:00,6.09,6.53,6.09,6.19,220500.0,5.3969,5.7868,5.3969,5.4855,220500.0
2008-10-09 10:00:00,6.19,6.19,5.96,5.96,112700.0,5.4855,5.4855,5.2817,5.2817,112700.0
2008-10-09 10:30:00,5.97,6.06,5.81,5.82,112600.0,5.2906,5.3703,5.1488,5.1576,112600.0
2008-10-09 11:00:00,5.83,6.03,5.73,5.99,123900.0,5.1665,5.3437,5.0779,5.3083,123900.0
2008-10-09 11:30:00,6.02,6.11,5.93,5.93,78500.0,5.3349,5.4146,5.2551,5.2551,78500.0
2008-10-09 12:00:00,5.93,6.05,5.89,5.97,117500.0,5.2551,5.3615,5.2197,5.2906,117500.0
2008-10-09 12:30:00,5.97,6.0,5.79,5.84,165300.0,5.2906,5.3172,5.1311,5.1754,165300.0
2008-10-09 13:00:00,5.84,5.94,5.78,5.88,139000.0,5.1754,5.264,5.1222,5.2108,139000.0
2008-10-09 13:30:00,5.89,5.93,5.81,5.85,140700.0,5.2197,5.2551,5.1488,5.1842,140700.0
2008-10-09 14:00:00,5.86,5.9,5.68,5.68,200600.0,5.1931,5.2285,5.0336,5.0336,200600.0
2008-10-09 14:30:00,5.69,5.73,5.53,5.54,292700.0,5.0424,5.0779,4.9006,4.9095,292700.0
2008-10-09 15:00:00,5.53,5.54,5.38,5.42,417600.0,4.9006,4.9095,4.7677,4.8032,417600.0
2008-10-09 15:30:00,5.42,5.49,5.0,5.12,799000.0,4.8032,4.8652,4.431,4.5373,799000.0
2008-10-10 09:30:00,4.71,5.01,4.37,4.69,338000.0,4.174,4.4398,3.8727,4.1562,338000.0
2008-10-10 10:00:00,4.7,4.98,4.6,4.8,358700.0,4.1651,4.4132,4.0765,4.2537,358700.0
2008-10-10 10:30:00,4.8,4.85,4.54,4.63,260600.0,4.2537,4.298,4.0233,4.1031,260600.0
2008-10-10 11:00:00,4.65,4.72,4.44,4.44,367200.0,4.1208,4.1828,3.9347,3.9347,367200.0
2008-10-10 11:30:00,4.45,4.46,4.2,4.27,290600.0,3.9436,3.9524,3.722,3.784,290600.0
2008-10-10 12:00:00,4.28,4.55,4.25,4.46,319500.0,3.7929,4.0322,3.7663,3.9524,319500.0
2008-10-10 12:30:00,4.45,4.52,4.4,4.43,212700.0,3.9436,4.0056,3.8992,3.9258,212700.0
2008-10-10 13:00:00,4.42,4.51,4.38,4.45,245500.0,3.917,3.9967,3.8815,3.9436,245500.0
2008-10-10 13:30:00,4.46,4.48,4.3,4.37,226000.0,3.9524,3.9701,3.8106,3.8727,226000.0
2008-10-10 14:00:00,4.38,4.53,4.3,4.45,450900.0,3.8815,4.0144,3.8106,3.9436,450900.0
2008-10-10 14:30:00,4.44,4.5,4.25,4.27,404900.0,3.9347,3.9879,3.7663,3.784,404900.0
2008-10-10 15:00:00,4.27,5.14,4.26,4.72,595900.0,3.784,4.555,3.7752,4.1828,595900.0
2008-10-10 15:30:00,4.76,4.99,4.31,4.78,1065800.0,4.2183,4.4221,3.8195,4.236,1065800.0
2008-10-13 09:30:00,5.02,5.28,4.8,4.82,227400.0,4.4487,4.6791,4.2537,4.2714,227400.0
2008-10-13 10:00:00,4.81,4.88,4.62,4.79,122700.0,4.2626,4.3246,4.0942,4.2449,122700.0
2008-10-13 10:30:00,4.78,4.85,4.39,4.46,231200.0,4.236,4.298,3.8904,3.9524,231200.0
2008-10-13 11:00:00,4.46,4.83,4.45,4.83,111900.0,3.9524,4.2803,3.9436,4.2803,111900.0
2008-10-13 11:30:00,4.83,4.93,4.83,4.89,133300.0,4.2803,4.3689,4.2803,4.3335,133300.0
2008-10-13 12:00:00,4.9,4.91,4.75,4.9,116700.0,4.3423,4.3512,4.2094,4.3423,116700.0
2008-10-13 12:30:00,4.9,4.91,4.8,4.89,122400.0,4.3423,4.3512,4.2537,4.3335,122400.0
2008-10-13 13:00:00,4.91,5.02,4.91,4.96,203300.0,4.3512,4.4487,4.3512,4.3955,203300.0
2008-10-13 13:30:00,4.96,5.05,4.94,4.95,145500.0,4.3955,4.4753,4.3778,4.3867,145500.0
2008-10-13 14:00:00,4.94,4.95,4.75,4.77,179500.0,4.3778,4.3867,4.2094,4.2271,179500.0
2008-10-13 14:30:00,4.77,4.87,4.65,4.72,161200.0,4.2271,4.3158,4.1208,4.1828,161200.0
2008-10-13 15:00:00,4.71,4.84,4.65,4.73,237300.0,4.174,4.2892,4.1208,4.1917,237300.0
2008-10-13 15:30:00,4.74,4.91,4.7,4.85,713900.0,4.2006,4.3512,4.1651,4.298,713900.0
2008-10-14 09:30:00,5.05,5.19,4.84,4.92,233600.0,4.4753,4.5993,4.2892,4.3601,233600.0
2008-10-14 10:00:00,4.93,5.04,4.81,4.91,323400.0,4.3689,4.4664,4.2626,4.3512,323400.0
2008-10-14 10:30:00,4.9,5.05,4.75,4.98,163500.0,4.3423,4.4753,4.2094,4.4132,163500.0
2008-10-14 11:00:00,4.98,5.0,4.88,4.93,182500.0,4.4132,4.431,4.3246,4.3689,182500.0
2008-10-14 11:30:00,4.93,4.95,4.78,4.9,207900.0,4.3689,4.3867,4.236,4.3423,207900.0
2008-10-14 12:00:00,4.89,4.92,4.87,4.92,112700.0,4.3335,4.3601,4.3158,4.3601,112700.0
2008-10-14 12:30:00,4.92,4.93,4.89,4.91,134200.0,4.3601,4.3689,4.3335,4.3512,134200.0
2008-10-14 13:00:00,4.92,4.97,4.89,4.91,141500.0,4.3601,4.4044,4.3335,4.3512,141500.0
2008-10-14 13:30:00,4.91,4.93,4.84,4.91,110300.0,4.3512,4.3689,4.2892,4.3512,110300.0
2008-10-14 14:00:00,4.9,4.93,4.68,4.81,270200.0,4.3423,4.3689,4.1474,4.2626,270200.0
2008-10-14 14:30:00,4.81,4.83,4.6,4.67,143900.0,4.2626,4.2803,4.0765,4.1385,143900.0
2008-10-14 15:00:00,4.66,4.85,4.65,4.85,135900.0,4.1297,4.298,4.1208,4.298,135900.0
2008-10-14 15:30:00,4.85,4.93,4.8,4.84,316700.0,4.298,4.3689,4.2537,4.2892,316700.0
2008-10-15 09:30:00,4.73,4.87,4.51,4.55,318900.0,4.1917,4.3158,3.9967,4.0322,318900.0
2008-10-15 10:00:00,4.55,4.55,4.37,4.52,220000.0,4.0322,4.0322,3.8727,4.0056,220000.0
2008-10-15 10:30:00,4.52,4.57,4.44,4.44,195300.0,4.0056,4.0499,3.9347,3.9347,195300.0
2008-10-15 11:00:00,4.45,4.5,4.39,4.49,115500.0,3.9436,3.9879,3.8904,3.979,115500.0
2008-10-15 11:30:00,4.48,4.5,4.42,4.43,86700.0,3.9701,3.9879,3.917,3.9258,86700.0
2008-10-15 12:00:00,4.43,4.51,4.33,4.34,154000.0,3.9258,3.9967,3.8372,3.8461,154000.0
2008-10-15 12:30:00,4.33,4.4,4.33,4.39,147100.0,3.8372,3.8992,3.8372,3.8904,147100.0
2008-10-15 13:00:00,4.38,4.39,4.3,4.3,134900.0,3.8815,3.8904,3.8106,3.8106,134900.0
2008-10-15 13:30:00,4.3,4.3,4.05,4.1,289700.0,3.8106,3.8106,3.5891,3.6334,289700.0
2008-10-15 14:00:00,4.1,4.11,3.99,4.08,275700.0,3.6334,3.6422,3.5359,3.6157,275700.0
2008-10-15 14:30:00,4.07,4.15,4.05,4.11,196900.0,3.6068,3.6777,3.5891,3.6422,196900.0
2008-10-15 15:00:00,4.11,4.12,4.0,4.02,398700.0,3.6422,3.6511,3.5448,3.5625,398700.0
2008-10-15 15:30:00,4.02,4.04,3.56,3.73,646200.0,3.5625,3.5802,3.1548,3.3055,646200.0
2008-10-16 09:30:00,3.8,4.17,3.8,4.05,288600.0,3.3675,3.6954,3.3675,3.5891,288600.0
2008-10-16 10:00:00,4.06,4.09,3.8,3.82,226400.0,3.5979,3.6245,3.3675,3.3853,226400.0
2008-10-16 10:30:00,3.82,3.87,3.76,3.79,175300.0,3.3853,3.4296,3.3321,3.3587,175300.0
2008-10-16 11:00:00,3.79,3.8,3.63,3.74,167900.0,3.3587,3.3675,3.2169,3.3144,167900.0
2008-10-16 11:30:00,3.73,3.89,3.68,3.72,271600.0,3.3055,3.4473,3.2612,3.2966,271600.0
2008-10-16 12:00:00,3.73,4.02,3.69,3.94,213300.0,3.3055,3.5625,3.27,3.4916,213300.0
2008-10-16 12:30:00,3.94,4.0,3.92,3.95,140400.0,3.4916,3.5448,3.4739,3.5005,140400.0
2008-10-16 13:00:00,3.94,3.98,3.89,3.9,86900.0,3.4916,3.527,3.4473,3.4561,86900.0
2008-10-16 13:30:00,3.91,3.95,3.88,3.92,110000.0,3.465,3.5005,3.4384,3.4739,110000.0
2008-10-16 14:00:00,3.92,3.92,3.78,3.81,94200.0,3.4739,3.4739,3.3498,3.3764,94200.0
2008-10-16 14:30:00,3.81,3.92,3.8,3.89,170900.0,3.3764,3.4739,3.3675,3.4473,170900.0
2008-10-16 15:00:00,3.89,4.04,3.88,4.0,220500.0,3.4473,3.5802,3.4384,3.5448,220500.0
2008-10-16 15:30:00,4.0,4.16,3.95,4.15,451600.0,3.5448,3.6866,3.5005,3.6777,451600.0
2008-10-17 09:30:00,3.86,4.15,3.85,4.14,283100.0,3.4207,3.6777,3.4118,3.6688,283100.0
2008-10-17 10:00:00,4.14,4.15,4.06,4.1,96000.0,3.6688,3.6777,3.5979,3.6334,96000.0
2008-10-17 10:30:00,4.1,4.1,4.02,4.1,140900.0,3.6334,3.6334,3.5625,3.6334,140900.0
2008-10-17 11:00:00,4.1,4.15,4.04,4.08,107400.0,3.6334,3.6777,3.5802,3.6157,107400.0
2008-10-17 11:30:00,4.07,4.1,4.05,4.07,83200.0,3.6068,3.6334,3.5891,3.6068,83200.0
2008-10-17 12:00:00,4.08,4.15,4.08,4.15,86700.0,3.6157,3.6777,3.6157,3.6777,86700.0
2008-10-17 12:30:00,4.15,4.15,4.06,4.13,116700.0,3.6777,3.6777,3.5979,3.66,116700.0
2008-10-17 13:00:00,4.13,4.15,4.09,4.15,106300.0,3.66,3.6777,3.6245,3.6777,106300.0
2008-10-17 13:30:00,4.15,4.26,4.14,4.2,125200.0,3.6777,3.7752,3.6688,3.722,125200.0
2008-10-17 14:00:00,4.21,4.25,4.11,4.16,71500.0,3.7309,3.7663,3.6422,3.6866,71500.0
2008-10-17 14:30:00,4.16,4.2,4.05,4.14,114700.0,3.6866,3.722,3.5891,3.6688,114700.0
2008-10-17 15:00:00,4.14,4.17,4.0,4.03,200900.0,3.6688,3.6954,3.5448,3.5714,200900.0
2008-10-17 15:30:00,4.03,4.1,3.97,4.02,285900.0,3.5714,3.6334,3.5182,3.5625,285900.0
2008-10-20 09:30:00,4.04,4.13,4.04,4.13,92900.0,3.5802,3.66,3.5802,3.66,92900.0
2008-10-20 10:00:00,4.13,4.22,4.02,4.02,105000.0,3.66,3.7397,3.5625,3.5625,105000.0
2008-10-20 10:30:00,4.04,4.1,4.03,4.04,62500.0,3.5802,3.6334,3.5714,3.5802,62500.0
2008-10-20 11:00:00,4.04,4.05,3.93,3.99,94700.0,3.5802,3.5891,3.4827,3.5359,94700.0
2008-10-20 11:30:00,3.98,4.06,3.98,4.04,84000.0,3.527,3.5979,3.527,3.5802,84000.0
2008-10-20 12:00:00,4.03,4.08,3.99,4.05,65400.0,3.5714,3.6157,3.5359,3.5891,65400.0
2008-10-20 12:30:00,4.05,4.06,3.98,4.01,75800.0,3.5891,3.5979,3.527,3.5536,75800.0
2008-10-20 13:00:00,4.01,4.02,3.97,3.99,93000.0,3.5536,3.5625,3.5182,3.5359,93000.0
2008-10-20 13:30:00,4.0,4.03,3.98,4.03,161100.0,3.5448,3.5714,3.527,3.5714,161100.0
2008-10-20 14:00:00,4.02,4.05,4.01,4.05,101300.0,3.5625,3.5891,3.5536,3.5891,101300.0
2008-10-20 14:30:00,4.04,4.16,4.03,4.11,93500.0,3.5802,3.6866,3.5714,3.6422,93500.0
2008-10-20 15:00:00,4.1,4.11,4.03,4.09,100400.0,3.6334,3.6422,3.5714,3.6245,100400.0
2008-10-20 15:30:00,4.09,4.17,4.05,4.1,190800.0,3.6245,3.6954,3.5891,3.6334,190800.0
2008-10-21 09:30:00,4.12,4.14,3.96,3.98,75600.0,3.6511,3.6688,3.5093,3.527,75600.0
2008-10-21 10:00:00,3.98,4.02,3.98,4.0,156200.0,3.527,3.5625,3.527,3.5448,156200.0
2008-10-21 10:30:00,4.0,4.07,4.0,4.04,52000.0,3.5448,3.6068,3.5448,3.5802,52000.0
2008-10-21 11:00:00,4.04,4.05,3.99,4.01,48500.0,3.5802,3.5891,3.5359,3.5536,48500.0
2008-10-21 11:30:00,4.01,4.02,3.96,3.96,41900.0,3.5536,3.5625,3.5093,3.5093,41900.0
2008-10-21 12:00:00,3.96,4.0,3.93,3.98,87100.0,3.5093,3.5448,3.4827,3.527,87100.0
2008-10-21 12:30:00,3.99,4.02,3.96,3.98,58400.0,3.5359,3.5625,3.5093,3.527,58400.0
2008-10-21 13:00:00,3.98,4.04,3.98,4.02,67500.0,3.527,3.5802,3.527,3.5625,67500.0
2008-10-21 13:30:00,4.02,4.04,3.99,4.02,18200.0,3.5625,3.5802,3.5359,3.5625,18200.0
2008-10-21 14:00:00,4.03,4.15,4.03,4.14,141500.0,3.5714,3.6777,3.5714,3.6688,141500.0
2008-10-21 14:30:00,4.14,4.16,4.1,4.11,97800.0,3.6688,3.6866,3.6334,3.6422,97800.0
2008-10-21 15:00:00,4.11,4.16,4.01,4.02,102800.0,3.6422,3.6866,3.5536,3.5625,102800.0
2008-10-21 15:30:00,4.02,4.03,3.97,3.99,185700.0,3.5625,3.5714,3.5182,3.5359,185700.0
2008-10-22 09:30:00,3.8,3.85,3.7,3.81,69800.0,3.3675,3.4118,3.2789,3.3764,69800.0
2008-10-22 10:00:00,3.82,3.84,3.74,3.75,93500.0,3.3853,3.403,3.3144,3.3232,93500.0
2008-10-22 10:30:00,3.74,3.76,3.72,3.75,153400.0,3.3144,3.3321,3.2966,3.3232,153400.0
2008-10-22 11:00:00,3.74,3.75,3.72,3.73,120800.0,3.3144,3.3232,3.2966,3.3055,120800.0
2008-10-22 11:30:00,3.73,3.74,3.72,3.72,63200.0,3.3055,3.3144,3.2966,3.2966,63200.0
2008-10-22 12:00:00,3.71,3.72,3.69,3.69,109200.0,3.2878,3.2966,3.27,3.27,109200.0
2008-10-22 12:30:00,3.69,3.69,3.65,3.66,72600.0,3.27,3.27,3.2346,3.2435,72600.0
2008-10-22 13:00:00,3.66,3.66,3.6,3.6,94500.0,3.2435,3.2435,3.1903,3.1903,94500.0
2008-10-22 13:30:00,3.6,3.61,3.52,3.52,172600.0,3.1903,3.1992,3.1194,3.1194,172600.0
2008-10-22 14:00:00,3.52,3.55,3.52,3.55,100700.0,3.1194,3.146,3.1194,3.146,100700.0
2008-10-22 14:30:00,3.54,3.56,3.53,3.55,170700.0,3.1371,3.1548,3.1283,3.146,170700.0
2008-10-22 15:00:00,3.55,3.56,3.53,3.53,226000.0,3.146,3.1548,3.1283,3.1283,226000.0
2008-10-22 15:30:00,3.53,3.6,3.37,3.54,527300.0,3.1283,3.1903,2.9865,3.1371,527300.0
2008-10-23 09:30:00,3.56,3.63,3.46,3.49,90500.0,3.1548,3.2169,3.0662,3.0928,90500.0
2008-10-23 10:00:00,3.49,3.58,3.45,3.47,194300.0,3.0928,3.1726,3.0574,3.0751,194300.0
2008-10-23 10:30:00,3.47,3.56,3.47,3.56,122400.0,3.0751,3.1548,3.0751,3.1548,122400.0
2008-10-23 11:00:00,3.56,3.59,3.38,3.42,120400.0,3.1548,3.1814,2.9953,3.0308,120400.0
2008-10-23 11:30:00,3.41,3.52,3.41,3.49,122200.0,3.0219,3.1194,3.0219,3.0928,122200.0
2008-10-23 12:00:00,3.49,3.49,3.34,3.36,58000.0,3.0928,3.0928,2.9599,2.9776,58000.0
2008-10-23 12:30:00,3.36,3.38,3.31,3.32,76000.0,2.9776,2.9953,2.9333,2.9422,76000.0
2008-10-23 13:00:00,3.32,3.32,3.26,3.26,70100.0,2.9422,2.9422,2.889,2.889,70100.0
2008-10-23 13:30:00,3.25,3.26,3.09,3.11,471800.0,2.8801,2.889,2.7383,2.7561,471800.0
2008-10-23 14:00:00,3.11,3.14,3.01,3.13,336200.0,2.7561,2.7826,2.6674,2.7738,336200.0
2008-10-23 14:30:00,3.13,3.24,3.07,3.12,269200.0,2.7738,2.8713,2.7206,2.7649,269200.0
2008-10-23 15:00:00,3.12,3.23,3.09,3.2,220200.0,2.7649,2.8624,2.7383,2.8358,220200.0
2008-10-23 15:30:00,3.21,3.3,3.14,3.28,486600.0,2.8447,2.9244,2.7826,2.9067,486600.0
2008-10-24 09:30:00,3.1,3.29,3.03,3.26,144200.0,2.7472,2.9156,2.6852,2.889,144200.0
2008-10-24 10:00:00,3.26,3.33,3.26,3.27,278800.0,2.889,2.951,2.889,2.8978,278800.0
2008-10-24 10:30:00,3.27,3.33,3.2,3.22,145700.0,2.8978,2.951,2.8358,2.8535,145700.0
2008-10-24 11:00:00,3.22,3.34,3.2,3.34,102200.0,2.8535,2.9599,2.8358,2.9599,102200.0
2008-10-24 11:30:00,3.34,3.38,3.3,3.3,101800.0,2.9599,2.9953,2.9244,2.9244,101800.0
2008-10-24 12:00:00,3.3,3.34,3.26,3.31,99500.0,2.9244,2.9599,2.889,2.9333,99500.0
2008-10-24 12:30:00,3.31,3.34,3.3,3.32,147300.0,2.9333,2.9599,2.9244,2.9422,147300.0
2008-10-24 13:00:00,3.32,3.38,3.31,3.38,193800.0,2.9422,2.9953,2.9333,2.9953,193800.0
2008-10-24 13:30:00,3.38,3.38,3.33,3.38,280600.0,2.9953,2.9953,2.951,2.9953,280600.0
2008-10-24 14:00:00,3.38,3.45,3.37,3.4,285700.0,2.9953,3.0574,2.9865,3.0131,285700.0
2008-10-24 14:30:00,3.41,3.52,3.4,3.51,185900.0,3.0219,3.1194,3.0131,3.1105,185900.0
2008-10-24 15:00:00,3.51,3.52,3.41,3.45,239100.0,3.1105,3.1194,3.0219,3.0574,239100.0
2008-10-24 15:30:00,3.44,3.49,3.44,3.49,217500.0,3.0485,3.0928,3.0485,3.0928,217500.0
2008-10-27 09:30:00,4.11,4.11,3.24,3.41,232100.0,3.6422,3.6422,2.8713,3.0219,232100.0
2008-10-27 10:00:00,3.41,3.46,3.4,3.4,111300.0,3.0219,3.0662,3.0131,3.0131,111300.0
2008-10-27 10:30:00,3.4,3.42,3.38,3.41,57400.0,3.0131,3.0308,2.9953,3.0219,57400.0
2008-10-27 11:00:00,3.41,3.45,3.41,3.43,55700.0,3.0219,3.0574,3.0219,3.0396,55700.0
2008-10-27 11:30:00,3.44,3.49,3.4,3.4,182700.0,3.0485,3.0928,3.0131,3.0131,182700.0
2008-10-27 12:00:00,3.41,3.42,3.26,3.26,326000.0,3.0219,3.0308,2.889,2.889,326000.0
2008-10-27 12:30:00,3.26,3.41,3.26,3.4,344300.0,2.889,3.0219,2.889,3.0131,344300.0
2008-10-27 13:00:00,3.4,3.42,3.4,3.41,66300.0,3.0131,3.0308,3.0131,3.0219,66300.0
2008-10-27 13:30:00,3.4,3.44,3.4,3.42,166700.0,3.0131,3.0485,3.0131,3.0308,166700.0
2008-10-27 14:00:00,3.42,3.43,3.33,3.35,269100.0,3.0308,3.0396,2.951,2.9687,269100.0
2008-10-27 14:30:00,3.35,3.38,3.3,3.32,249900.0,2.9687,2.9953,2.9244,2.9422,249900.0
2008-10-27 15:00:00,3.32,3.41,3.32,3.37,299300.0,2.9422,3.0219,2.9422,2.9865,299300.0
2008-10-27 15:30:00,3.38,3.42,3.35,3.37,344200.0,2.9953,3.0308,2.9687,2.9865,344200.0
2008-10-28 09:30:00,3.5,3.81,3.5,3.63,237700.0,3.1017,3.3764,3.1017,3.2169,237700.0
2008-10-28 10:00:00,3.63,3.63,3.43,3.44,148900.0,3.2169,3.2169,3.0396,3.0485,148900.0
2008-10-28 10:30:00,3.44,3.47,3.41,3.46,88300.0,3.0485,3.0751,3.0219,3.0662,88300.0
2008-10-28 11:00:00,3.46,3.49,3.41,3.45,155200.0,3.0662,3.0928,3.0219,3.0574,155200.0
2008-10-28 11:30:00,3.45,3.5,3.44,3.46,101700.0,3.0574,3.1017,3.0485,3.0662,101700.0
2008-10-28 12:00:00,3.45,3.48,3.44,3.45,64100.0,3.0574,3.0839,3.0485,3.0574,64100.0
2008-10-28 12:30:00,3.45,3.48,3.44,3.45,75000.0,3.0574,3.0839,3.0485,3.0574,75000.0
2008-10-28 13:00:00,3.45,3.48,3.45,3.45,112200.0,3.0574,3.0839,3.0574,3.0574,112200.0
2008-10-28 13:30:00,3.45,3.48,3.44,3.45,163000.0,3.0574,3.0839,3.0485,3.0574,163000.0
2008-10-28 14:00:00,3.45,3.47,3.43,3.46,119100.0,3.0574,3.0751,3.0396,3.0662,119100.0
2008-10-28 14:30:00,3.47,3.65,3.46,3.61,137900.0,3.0751,3.2346,3.0662,3.1992,137900.0
2008-10-28 15:00:00,3.6,3.62,3.49,3.5,401800.0,3.1903,3.208,3.0928,3.1017,401800.0
2008-10-28 15:30:00,3.5,3.77,3.48,3.77,401300.0,3.1017,3.3409,3.0839,3.3409,401300.0
2008-10-29 09:30:00,3.85,4.07,3.81,3.97,157700.0,3.4118,3.6068,3.3764,3.5182,157700.0
2008-10-29 10:00:00,3.96,4.09,3.94,4.05,198800.0,3.5093,3.6245,3.4916,3.5891,198800.0
2008-10-29 10:30:00,4.04,4.1,3.98,4.09,134100.0,3.5802,3.6334,3.527,3.6245,134100.0
2008-10-29 11:00:00,4.08,4.14,4.06,4.13,132600.0,3.6157,3.6688,3.5979,3.66,132600.0
2008-10-29 11:30:00,4.14,4.17,4.11,4.16,122500.0,3.6688,3.6954,3.6422,3.6866,122500.0
2008-10-29 12:00:00,4.16,4.19,4.15,4.18,90500.0,3.6866,3.7131,3.6777,3.7043,90500.0
2008-10-29 12:30:00,4.18,4.25,4.17,4.24,100800.0,3.7043,3.7663,3.6954,3.7575,100800.0
2008-10-29 13:00:00,4.24,4.29,4.24,4.26,104400.0,3.7575,3.8018,3.7575,3.7752,104400.0
2008-10-29 13:30:00,4.26,4.37,4.26,4.35,149000.0,3.7752,3.8727,3.7752,3.8549,149000.0
2008-10-29 14:00:00,4.34,4.35,4.14,4.19,112200.0,3.8461,3.8549,3.6688,3.7131,112200.0
2008-10-29 14:30:00,4.19,4.33,4.12,4.3,141900.0,3.7131,3.8372,3.6511,3.8106,141900.0
2008-10-29 15:00:00,4.3,4.34,4.18,4.32,191200.0,3.8106,3.8461,3.7043,3.8283,191200.0
2008-10-29 15:30:00,4.32,4.33,4.14,4.16,258100.0,3.8283,3.8372,3.6688,3.6866,258100.0
2008-10-30 09:30:00,4.27,4.46,4.24,4.41,65500.0,3.784,3.9524,3.7575,3.9081,65500.0
2008-10-30 10:00:00,4.42,4.5,4.4,4.49,83300.0,3.917,3.9879,3.8992,3.979,83300.0
2008-10-30 10:30:00,4.49,4.5,4.37,4.41,117100.0,3.979,3.9879,3.8727,3.9081,117100.0
2008-10-30 11:00:00,4.4,4.41,4.26,4.26,125800.0,3.8992,3.9081,3.7752,3.7752,125800.0
2008-10-30 11:30:00,4.26,4.28,4.24,4.26,44800.0,3.7752,3.7929,3.7575,3.7752,44800.0
2008-10-30 12:00:00,4.26,4.33,4.21,4.25,58400.0,3.7752,3.8372,3.7309,3.7663,58400.0
2008-10-30 12:30:00,4.25,4.33,4.24,4.24,37200.0,3.7663,3.8372,3.7575,3.7575,37200.0
2008-10-30 13:00:00,4.24,4.3,4.24,4.26,38300.0,3.7575,3.8106,3.7575,3.7752,38300.0
2008-10-30 13:30:00,4.26,4.29,4.23,4.28,41000.0,3.7752,3.8018,3.7486,3.7929,41000.0
2008-10-30 14:00:00,4.28,4.39,4.28,4.36,94200.0,3.7929,3.8904,3.7929,3.8638,94200.0
2008-10-30 14:30:00,4.36,4.36,4.27,4.33,117700.0,3.8638,3.8638,3.784,3.8372,117700.0
2008-10-30 15:00:00,4.33,4.35,4.23,4.3,167000.0,3.8372,3.8549,3.7486,3.8106,167000.0
2008-10-30 15:30:00,4.3,4.44,4.24,4.44,259100.0,3.8106,3.9347,3.7575,3.9347,259100.0
2008-10-31 09:30:00,4.33,4.46,4.29,4.42,68500.0,3.8372,3.9524,3.8018,3.917,68500.0
2008-10-31 10:00:00,4.42,4.52,4.41,4.49,111200.0,3.917,4.0056,3.9081,3.979,111200.0
2008-10-31 10:30:00,4.49,4.57,4.49,4.56,94900.0,3.979,4.0499,3.979,4.041,94900.0
2008-10-31 11:00:00,4.57,4.69,4.55,4.64,82500.0,4.0499,4.1562,4.0322,4.1119,82500.0
2008-10-31 11:30:00,4.65,4.75,4.64,4.73,83300.0,4.1208,4.2094,4.1119,4.1917,83300.0
2008-10-31 12:00:00,4.73,4.84,4.72,4.81,89800.0,4.1917,4.2892,4.1828,4.2626,89800.0
2008-10-31 12:30:00,4.8,4.81,4.74,4.78,40800.0,4.2537,4.2626,4.2006,4.236,40800.0
2008-10-31 13:00:00,4.78,4.85,4.77,4.84,64800.0,4.236,4.298,4.2271,4.2892,64800.0
2008-10-31 13:30:00,4.84,4.88,4.83,4.88,100000.0,4.2892,4.3246,4.2803,4.3246,100000.0
2008-10-31 14:00:00,4.89,4.93,4.85,4.91,82100.0,4.3335,4.3689,4.298,4.3512,82100.0
2008-10-31 14:30:00,4.91,4.94,4.88,4.93,97900.0,4.3512,4.3778,4.3246,4.3689,97900.0
2008-10-31 15:00:00,4.93,4.98,4.7,4.75,173200.0,4.3689,4.4132,4.1651,4.2094,173200.0
2008-10-31 15:30:00,4.75,4.82,4.65,4.79,238200.0,4.2094,4.2714,4.1208,4.2449,238200.0
2008-11-03 09:30:00,4.91,4.99,4.68,4.69,123900.0,4.3512,4.4221,4.1474,4.1562,123900.0
2008-11-03 10:00:00,4.68,4.69,4.28,4.29,184900.0,4.1474,4.1562,3.7929,3.8018,184900.0
2008-11-03 10:30:00,4.29,4.35,4.25,4.28,164900.0,3.8018,3.8549,3.7663,3.7929,164900.0
2008-11-03 11:00:00,4.27,4.35,4.27,4.31,55000.0,3.784,3.8549,3.784,3.8195,55000.0
2008-11-03 11:30:00,4.31,4.41,4.31,4.39,55300.0,3.8195,3.9081,3.8195,3.8904,55300.0
2008-11-03 12:00:00,4.4,4.48,4.38,4.43,99300.0,3.8992,3.9701,3.8815,3.9258,99300.0
2008-11-03 12:30:00,4.43,4.45,4.39,4.41,21900.0,3.9258,3.9436,3.8904,3.9081,21900.0
2008-11-03 13:00:00,4.42,4.47,4.41,4.42,44600.0,3.917,3.9613,3.9081,3.917,44600.0
2008-11-03 13:30:00,4.42,4.42,4.34,4.34,48700.0,3.917,3.917,3.8461,3.8461,48700.0
2008-11-03 14:00:00,4.35,4.37,4.33,4.36,78100.0,3.8549,3.8727,3.8372,3.8638,78100.0
2008-11-03 14:30:00,4.36,4.36,4.35,4.35,34800.0,3.8638,3.8638,3.8549,3.8549,34800.0
2008-11-03 15:00:00,4.36,4.39,4.34,4.37,88800.0,3.8638,3.8904,3.8461,3.8727,88800.0
2008-11-03 15:30:00,4.37,4.4,4.35,4.39,209200.0,3.8727,3.8992,3.8549,3.8904,209200.0
2008-11-04 09:30:00,4.95,4.95,4.0,4.39,152000.0,4.3867,4.3867,3.5448,3.8904,152000.0
2008-11-04 10:00:00,4.39,4.56,4.37,4.49,89300.0,3.8904,4.041,3.8727,3.979,89300.0
2008-11-04 10:30:00,4.48,4.55,4.46,4.49,52600.0,3.9701,4.0322,3.9524,3.979,52600.0
2008-11-04 11:00:00,4.49,4.54,4.44,4.45,36800.0,3.979,4.0233,3.9347,3.9436,36800.0
2008-11-04 11:30:00,4.44,4.48,4.4,4.45,38300.0,3.9347,3.9701,3.8992,3.9436,38300.0
2008-11-04 12:00:00,4.44,4.45,4.43,4.44,20700.0,3.9347,3.9436,3.9258,3.9347,20700.0
2008-11-04 12:30:00,4.43,4.44,4.35,4.35,58500.0,3.9258,3.9347,3.8549,3.8549,58500.0
2008-11-04 13:00:00,4.35,4.35,4.22,4.22,112300.0,3.8549,3.8549,3.7397,3.7397,112300.0
2008-11-04 13:30:00,4.23,4.24,3.73,3.77,316900.0,3.7486,3.7575,3.3055,3.3409,316900.0
2008-11-04 14:00:00,3.76,3.81,3.45,3.81,431700.0,3.3321,3.3764,3.0574,3.3764,431700.0
2008-11-04 14:30:00,3.8,3.85,3.71,3.73,263100.0,3.3675,3.4118,3.2878,3.3055,263100.0
2008-11-04 15:00:00,3.72,3.84,3.71,3.78,413500.0,3.2966,3.403,3.2878,3.3498,413500.0
2008-11-04 15:30:00,3.78,3.9,3.77,3.86,374000.0,3.3498,3.4561,3.3409,3.4207,374000.0
2008-11-05 09:30:00,3.74,3.75,3.53,3.59,371900.0,3.3144,3.3232,3.1283,3.1814,371900.0
2008-11-05 10:00:00,3.58,3.66,3.55,3.55,135900.0,3.1726,3.2435,3.146,3.146,135900.0
2008-11-05 10:30:00,3.55,3.55,3.38,3.4,201400.0,3.146,3.146,2.9953,3.0131,201400.0
2008-11-05 11:00:00,3.4,3.44,3.39,3.4,133100.0,3.0131,3.0485,3.0042,3.0131,133100.0
2008-11-05 11:30:00,3.39,3.49,3.39,3.49,76300.0,3.0042,3.0928,3.0042,3.0928,76300.0
2008-11-05 12:00:00,3.49,3.5,3.47,3.48,82100.0,3.0928,3.1017,3.0751,3.0839,82100.0
2008-11-05 12:30:00,3.48,3.49,3.42,3.45,34800.0,3.0839,3.0928,3.0308,3.0574,34800.0
2008-11-05 13:00:00,3.44,3.5,3.43,3.43,47600.0,3.0485,3.1017,3.0396,3.0396,47600.0
2008-11-05 13:30:00,3.43,3.45,3.42,3.44,35000.0,3.0396,3.0574,3.0308,3.0485,35000.0
2008-11-05 14:00:00,3.44,3.45,3.37,3.4,192000.0,3.0485,3.0574,2.9865,3.0131,192000.0
2008-11-05 14:30:00,3.39,3.42,3.38,3.39,130700.0,3.0042,3.0308,2.9953,3.0042,130700.0
2008-11-05 15:00:00,3.38,3.4,3.33,3.34,199900.0,2.9953,3.0131,2.951,2.9599,199900.0
2008-11-05 15:30:00,3.34,3.47,3.31,3.46,621100.0,2.9599,3.0751,2.9333,3.0662,621100.0
2008-11-06 09:30:00,3.43,3.45,3.36,3.36,198900.0,3.0396,3.0574,2.9776,2.9776,198900.0
2008-11-06 10:00:00,3.36,3.37,3.15,3.21,434200.0,2.9776,2.9865,2.7915,2.8447,434200.0
2008-11-06 10:30:00,3.21,3.26,2.97,3.0,514600.0,2.8447,2.889,2.632,2.6586,514600.0
2008-11-06 11:00:00,3.0,3.0,2.9,2.92,250500.0,2.6586,2.6586,2.57,2.5877,250500.0
2008-11-06 11:30:00,2.91,3.02,2.86,2.97,469600.0,2.5788,2.6763,2.5345,2.632,469600.0
2008-11-06 12:00:00,2.97,3.0,2.87,2.87,190500.0,2.632,2.6586,2.5434,2.5434,190500.0
2008-11-06 12:30:00,2.87,2.88,2.86,2.87,61000.0,2.5434,2.5522,2.5345,2.5434,61000.0
2008-11-06 13:00:00,2.86,2.88,2.85,2.88,113000.0,2.5345,2.5522,2.5256,2.5522,113000.0
2008-11-06 13:30:00,2.87,2.88,2.8,2.8,113700.0,2.5434,2.5522,2.4813,2.4813,113700.0
2008-11-06 14:00:00,2.8,2.84,2.8,2.8,260700.0,2.4813,2.5168,2.4813,2.4813,260700.0
2008-11-06 14:30:00,2.8,2.89,2.8,2.81,275500.0,2.4813,2.5611,2.4813,2.4902,275500.0
2008-11-06 15:00:00,2.81,2.82,2.68,2.71,494800.0,2.4902,2.4991,2.375,2.4016,494800.0
2008-11-06 15:30:00,2.7,2.74,2.65,2.71,706400.0,2.3927,2.4282,2.3484,2.4016,706400.0
2008-11-07 09:30:00,2.73,2.81,2.65,2.65,229600.0,2.4193,2.4902,2.3484,2.3484,229600.0
2008-11-07 10:00:00,2.65,2.7,2.61,2.68,230200.0,2.3484,2.3927,2.313,2.375,230200.0
2008-11-07 10:30:00,2.68,2.69,2.67,2.67,104400.0,2.375,2.3839,2.3661,2.3661,104400.0
2008-11-07 11:00:00,2.67,2.68,2.6,2.6,133100.0,2.3661,2.375,2.3041,2.3041,133100.0
2008-11-07 11:30:00,2.6,2.6,2.44,2.46,354600.0,2.3041,2.3041,2.1623,2.18,354600.0
2008-11-07 12:00:00,2.46,2.48,2.44,2.46,144700.0,2.18,2.1978,2.1623,2.18,144700.0
2008-11-07 12:30:00,2.46,2.51,2.46,2.49,80700.0,2.18,2.2243,2.18,2.2066,80700.0
2008-11-07 13:00:00,2.49,2.5,2.46,2.46,79900.0,2.2066,2.2155,2.18,2.18,79900.0
2008-11-07 13:30:00,2.46,2.47,2.37,2.38,246600.0,2.18,2.1889,2.1003,2.1091,246600.0
2008-11-07 14:00:00,2.38,2.38,2.26,2.32,476600.0,2.1091,2.1091,2.0028,2.056,476600.0
2008-11-07 14:30:00,2.32,2.32,2.28,2.29,695400.0,2.056,2.056,2.0205,2.0294,695400.0
2008-11-07 15:00:00,2.29,2.3,2.16,2.18,844500.0,2.0294,2.0382,1.9142,1.9319,844500.0
2008-11-07 15:30:00,2.18,2.21,2.18,2.19,668000.0,1.9319,1.9585,1.9319,1.9408,668000.0
2008-11-10 09:30:00,2.52,2.65,2.25,2.27,312100.0,2.2332,2.3484,1.9939,2.0117,312100.0
2008-11-10 10:00:00,2.28,2.28,2.2,2.22,198000.0,2.0205,2.0205,1.9496,1.9673,198000.0
2008-11-10 10:30:00,2.23,2.23,2.18,2.19,206200.0,1.9762,1.9762,1.9319,1.9408,206200.0
2008-11-10 11:00:00,2.19,2.23,2.17,2.22,204800.0,1.9408,1.9762,1.923,1.9673,204800.0
2008-11-10 11:30:00,2.21,2.25,2.21,2.25,187900.0,1.9585,1.9939,1.9585,1.9939,187900.0
2008-11-10 12:00:00,2.24,2.27,2.24,2.26,181600.0,1.9851,2.0117,1.9851,2.0028,181600.0
2008-11-10 12:30:00,2.26,2.26,2.24,2.25,161000.0,2.0028,2.0028,1.9851,1.9939,161000.0
2008-11-10 13:00:00,2.26,2.26,2.24,2.25,71400.0,2.0028,2.0028,1.9851,1.9939,71400.0
2008-11-10 13:30:00,2.25,2.31,2.25,2.3,153700.0,1.9939,2.0471,1.9939,2.0382,153700.0
2008-11-10 14:00:00,2.29,2.33,2.24,2.24,182500.0,2.0294,2.0648,1.9851,1.9851,182500.0
2008-11-10 14:30:00,2.25,2.25,2.21,2.24,95700.0,1.9939,1.9939,1.9585,1.9851,95700.0
2008-11-10 15:00:00,2.23,2.25,2.18,2.2,222700.0,1.9762,1.9939,1.9319,1.9496,222700.0
2008-11-10 15:30:00,2.2,2.22,2.16,2.18,250500.0,1.9496,1.9673,1.9142,1.9319,250500.0
2008-11-11 09:30:00,2.16,2.18,2.08,2.08,93800.0,1.9142,1.9319,1.8433,1.8433,93800.0
2008-11-11 10:00:00,2.09,2.09,2.01,2.02,142100.0,1.8521,1.8521,1.7812,1.7901,142100.0
2008-11-11 10:30:00,2.02,2.03,1.94,1.98,178600.0,1.7901,1.799,1.7192,1.7547,178600.0
2008-11-11 11:00:00,1.97,1.98,1.88,1.9,159700.0,1.7458,1.7547,1.666,1.6838,159700.0
2008-11-11 11:30:00,1.9,1.95,1.88,1.89,162500.0,1.6838,1.7281,1.666,1.6749,162500.0
2008-11-11 12:00:00,1.88,1.9,1.88,1.9,68600.0,1.666,1.6838,1.666,1.6838,68600.0
2008-11-11 12:30:00,1.9,1.93,1.89,1.93,70800.0,1.6838,1.7104,1.6749,1.7104,70800.0
2008-11-11 13:00:00,1.93,1.96,1.91,1.92,96300.0,1.7104,1.7369,1.6926,1.7015,96300.0
2008-11-11 13:30:00,1.93,1.94,1.89,1.94,157800.0,1.7104,1.7192,1.6749,1.7192,157800.0
2008-11-11 14:00:00,1.93,2.0,1.93,2.0,146400.0,1.7104,1.7724,1.7104,1.7724,146400.0
2008-11-11 14:30:00,2.0,2.0,1.98,1.98,140500.0,1.7724,1.7724,1.7547,1.7547,140500.0
2008-11-11 15:00:00,1.98,1.99,1.92,1.92,203800.0,1.7547,1.7635,1.7015,1.7015,203800.0
2008-11-11 15:30:00,1.92,1.93,1.89,1.91,227200.0,1.7015,1.7104,1.6749,1.6926,227200.0
2008-11-12 09:30:00,1.85,1.93,1.85,1.89,209000.0,1.6395,1.7104,1.6395,1.6749,209000.0
2008-11-12 10:00:00,1.88,1.89,1.84,1.86,139500.0,1.666,1.6749,1.6306,1.6483,139500.0
2008-11-12 10:30:00,1.86,1.89,1.85,1.88,126300.0,1.6483,1.6749,1.6395,1.666,126300.0
2008-11-12 11:00:00,1.88,1.89,1.86,1.87,96200.0,1.666,1.6749,1.6483,1.6572,96200.0
2008-11-12 11:30:00,1.87,1.88,1.82,1.83,103900.0,1.6572,1.666,1.6129,1.6217,103900.0
2008-11-12 12:00:00,1.83,1.83,1.81,1.81,69400.0,1.6217,1.6217,1.604,1.604,69400.0
2008-11-12 12:30:00,1.82,1.85,1.81,1.85,132800.0,1.6129,1.6395,1.604,1.6395,132800.0
2008-11-12 13:00:00,1.85,1.86,1.84,1.84,102800.0,1.6395,1.6483,1.6306,1.6306,102800.0
2008-11-12 13:30:00,1.84,1.85,1.84,1.85,70800.0,1.6306,1.6395,1.6306,1.6395,70800.0
2008-11-12 14:00:00,1.84,1.85,1.81,1.81,173700.0,1.6306,1.6395,1.604,1.604,173700.0
2008-11-12 14:30:00,1.82,1.82,1.78,1.78,148000.0,1.6129,1.6129,1.5774,1.5774,148000.0
2008-11-12 15:00:00,1.78,1.79,1.61,1.62,343500.0,1.5774,1.5863,1.4268,1.4356,343500.0
2008-11-12 15:30:00,1.61,1.76,1.61,1.75,358200.0,1.4268,1.5597,1.4268,1.5508,358200.0
2008-11-13 09:30:00,1.76,1.78,1.71,1.75,181300.0,1.5597,1.5774,1.5154,1.5508,181300.0
2008-11-13 10:00:00,1.74,1.8,1.71,1.79,151800.0,1.542,1.5951,1.5154,1.5863,151800.0
2008-11-13 10:30:00,1.79,1.82,1.76,1.76,178600.0,1.5863,1.6129,1.5597,1.5597,178600.0
2008-11-13 11:00:00,1.76,1.78,1.74,1.74,108200.0,1.5597,1.5774,1.542,1.542,108200.0
2008-11-13 11:30:00,1.75,1.75,1.73,1.73,35600.0,1.5508,1.5508,1.5331,1.5331,35600.0
2008-11-13 12:00:00,1.74,1.74,1.73,1.73,26200.0,1.542,1.542,1.5331,1.5331,26200.0
2008-11-13 12:30:00,1.74,1.74,1.65,1.65,123800.0,1.542,1.542,1.4622,1.4622,123800.0
2008-11-13 13:00:00,1.65,1.66,1.6,1.62,130100.0,1.4622,1.4711,1.4179,1.4356,130100.0
2008-11-13 13:30:00,1.62,1.66,1.61,1.66,157800.0,1.4356,1.4711,1.4268,1.4711,157800.0
2008-11-13 14:00:00,1.65,1.78,1.65,1.77,194900.0,1.4622,1.5774,1.4622,1.5686,194900.0
2008-11-13 14:30:00,1.78,1.85,1.76,1.83,404000.0,1.5774,1.6395,1.5597,1.6217,404000.0
2008-11-13 15:00:00,1.82,1.88,1.8,1.87,289900.0,1.6129,1.666,1.5951,1.6572,289900.0
2008-11-13 15:30:00,1.87,1.99,1.86,1.99,383000.0,1.6572,1.7635,1.6483,1.7635,383000.0
2008-11-14 09:30:00,2.01,2.03,1.97,2.02,221900.0,1.7812,1.799,1.7458,1.7901,221900.0
2008-11-14 10:00:00,2.02,2.02,1.97,1.98,195700.0,1.7901,1.7901,1.7458,1.7547,195700.0
2008-11-14 10:30:00,1.97,2.01,1.96,2.0,275400.0,1.7458,1.7812,1.7369,1.7724,275400.0
2008-11-14 11:00:00,2.0,2.0,1.98,1.99,62100.0,1.7724,1.7724,1.7547,1.7635,62100.0
2008-11-14 11:30:00,1.99,1.99,1.93,1.93,87300.0,1.7635,1.7635,1.7104,1.7104,87300.0
2008-11-14 12:00:00,1.92,1.93,1.82,1.83,186700.0,1.7015,1.7104,1.6129,1.6217,186700.0
2008-11-14 12:30:00,1.82,1.83,1.8,1.81,157000.0,1.6129,1.6217,1.5951,1.604,157000.0
2008-11-14 13:00:00,1.82,1.83,1.81,1.83,77600.0,1.6129,1.6217,1.604,1.6217,77600.0
2008-11-14 13:30:00,1.83,1.86,1.82,1.85,67000.0,1.6217,1.6483,1.6129,1.6395,67000.0
2008-11-14 14:00:00,1.85,1.94,1.84,1.88,141400.0,1.6395,1.7192,1.6306,1.666,141400.0
2008-11-14 14:30:00,1.88,1.94,1.87,1.94,137100.0,1.666,1.7192,1.6572,1.7192,137100.0
2008-11-14 15:00:00,1.94,1.94,1.88,1.89,105800.0,1.7192,1.7192,1.666,1.6749,105800.0
2008-11-14 15:30:00,1.89,1.89,1.8,1.8,216100.0,1.6749,1.6749,1.5951,1.5951,216100.0
2008-11-17 09:30:00,1.81,1.88,1.79,1.88,71900.0,1.604,1.666,1.5863,1.666,71900.0
2008-11-17 10:00:00,1.88,1.88,1.84,1.85,83500.0,1.666,1.666,1.6306,1.6395,83500.0
2008-11-17 10:30:00,1.84,1.85,1.83,1.84,59000.0,1.6306,1.6395,1.6217,1.6306,59000.0
2008-11-17 11:00:00,1.83,1.86,1.8,1.83,89000.0,1.6217,1.6483,1.5951,1.6217,89000.0
2008-11-17 11:30:00,1.83,1.91,1.82,1.91,47000.0,1.6217,1.6926,1.6129,1.6926,47000.0
2008-11-17 12:00:00,1.91,1.97,1.91,1.94,55900.0,1.6926,1.7458,1.6926,1.7192,55900.0
2008-11-17 12:30:00,1.94,2.0,1.9,1.9,47800.0,1.7192,1.7724,1.6838,1.6838,47800.0
2008-11-17 13:00:00,1.9,1.92,1.88,1.91,70600.0,1.6838,1.7015,1.666,1.6926,70600.0
2008-11-17 13:30:00,1.91,1.91,1.86,1.87,88800.0,1.6926,1.6926,1.6483,1.6572,88800.0
2008-11-17 14:00:00,1.87,1.87,1.82,1.84,47600.0,1.6572,1.6572,1.6129,1.6306,47600.0
2008-11-17 14:30:00,1.83,1.86,1.83,1.86,71800.0,1.6217,1.6483,1.6217,1.6483,71800.0
2008-11-17 15:00:00,1.86,1.9,1.85,1.9,127300.0,1.6483,1.6838,1.6395,1.6838,127300.0
2008-11-17 15:30:00,1.89,1.92,1.87,1.89,255600.0,1.6749,1.7015,1.6572,1.6749,255600.0
2008-11-18 09:30:00,1.86,1.86,1.75,1.79,111000.0,1.6483,1.6483,1.5508,1.5863,111000.0
2008-11-18 10:00:00,1.79,1.8,1.77,1.78,94600.0,1.5863,1.5951,1.5686,1.5774,94600.0
2008-11-18 10:30:00,1.77,1.79,1.75,1.79,73900.0,1.5686,1.5863,1.5508,1.5863,73900.0
2008-11-18 11:00:00,1.79,1.79,1.75,1.75,240200.0,1.5863,1.5863,1.5508,1.5508,240200.0
2008-11-18 11:30:00,1.75,1.8,1.75,1.8,57700.0,1.5508,1.5951,1.5508,1.5951,57700.0
2008-11-18 12:00:00,1.79,1.8,1.77,1.77,25700.0,1.5863,1.5951,1.5686,1.5686,25700.0
2008-11-18 12:30:00,1.77,1.78,1.75,1.75,26600.0,1.5686,1.5774,1.5508,1.5508,26600.0
2008-11-18 13:00:00,1.75,1.76,1.68,1.69,145400.0,1.5508,1.5597,1.4888,1.4977,145400.0
2008-11-18 13:30:00,1.7,1.7,1.66,1.66,79700.0,1.5065,1.5065,1.4711,1.4711,79700.0
2008-11-18 14:00:00,1.66,1.67,1.65,1.65,52400.0,1.4711,1.4799,1.4622,1.4622,52400.0
2008-11-18 14:30:00,1.65,1.66,1.62,1.62,92300.0,1.4622,1.4711,1.4356,1.4356,92300.0
2008-11-18 15:00:00,1.62,1.63,1.59,1.61,183500.0,1.4356,1.4445,1.409,1.4268,183500.0
2008-11-18 15:30:00,1.61,1.69,1.6,1.67,217300.0,1.4268,1.4977,1.4179,1.4799,217300.0
2008-11-19 09:30:00,1.63,1.94,1.63,1.85,212900.0,1.4445,1.7192,1.4445,1.6395,212900.0
2008-11-19 10:00:00,1.86,2.12,1.84,2.05,331800.0,1.6483,1.8787,1.6306,1.8167,331800.0
2008-11-19 10:30:00,2.05,2.24,2.0,2.07,396100.0,1.8167,1.9851,1.7724,1.8344,396100.0
2008-11-19 11:00:00,2.06,2.16,1.96,1.97,208400.0,1.8256,1.9142,1.7369,1.7458,208400.0
2008-11-19 11:30:00,1.97,1.99,1.9,1.92,156600.0,1.7458,1.7635,1.6838,1.7015,156600.0
2008-11-19 12:00:00,1.91,1.94,1.9,1.91,78700.0,1.6926,1.7192,1.6838,1.6926,78700.0
2008-11-19 12:30:00,1.91,2.0,1.91,2.0,81800.0,1.6926,1.7724,1.6926,1.7724,81800.0
2008-11-19 13:00:00,1.99,2.02,1.97,1.99,144500.0,1.7635,1.7901,1.7458,1.7635,144500.0
2008-11-19 13:30:00,1.98,2.02,1.96,1.98,92900.0,1.7547,1.7901,1.7369,1.7547,92900.0
2008-11-19 14:00:00,1.97,1.99,1.95,1.99,112300.0,1.7458,1.7635,1.7281,1.7635,112300.0
2008-11-19 14:30:00,1.99,2.02,1.93,1.99,119500.0,1.7635,1.7901,1.7104,1.7635,119500.0
2008-11-19 15:00:00,2.0,2.02,1.98,1.99,155800.0,1.7724,1.7901,1.7547,1.7635,155800.0
2008-11-19 15:30:00,1.99,2.03,1.87,1.87,387000.0,1.7635,1.799,1.6572,1.6572,387000.0
2008-11-20 09:30:00,1.92,2.0,1.81,1.85,277300.0,1.7015,1.7724,1.604,1.6395,277300.0
2008-11-20 10:00:00,1.84,1.88,1.8,1.86,203600.0,1.6306,1.666,1.5951,1.6483,203600.0
2008-11-20 10:30:00,1.86,2.05,1.86,2.05,211300.0,1.6483,1.8167,1.6483,1.8167,211300.0
2008-11-20 11:00:00,2.05,2.07,1.81,1.85,216300.0,1.8167,1.8344,1.604,1.6395,216300.0
2008-11-20 11:30:00,1.85,1.86,1.81,1.82,66300.0,1.6395,1.6483,1.604,1.6129,66300.0
2008-11-20 12:00:00,1.83,1.92,1.77,1.88,135600.0,1.6217,1.7015,1.5686,1.666,135600.0
2008-11-20 12:30:00,1.88,1.94,1.83,1.84,90200.0,1.666,1.7192,1.6217,1.6306,90200.0
2008-11-20 13:00:00,1.84,1.84,1.78,1.79,86800.0,1.6306,1.6306,1.5774,1.5863,86800.0
2008-11-20 13:30:00,1.78,1.87,1.76,1.85,84800.0,1.5774,1.6572,1.5597,1.6395,84800.0
2008-11-20 14:00:00,1.85,1.86,1.79,1.79,75800.0,1.6395,1.6483,1.5863,1.5863,75800.0
2008-11-20 14:30:00,1.79,1.83,1.78,1.79,225200.0,1.5863,1.6217,1.5774,1.5863,225200.0
2008-11-20 15:00:00,1.79,1.84,1.75,1.81,285200.0,1.5863,1.6306,1.5508,1.604,285200.0
2008-11-20 15:30:00,1.81,1.82,1.71,1.72,474200.0,1.604,1.6129,1.5154,1.5243,474200.0
2008-11-21 09:30:00,1.76,1.8,1.64,1.68,209700.0,1.5597,1.5951,1.4534,1.4888,209700.0
2008-11-21 10:00:00,1.68,1.69,1.62,1.62,106500.0,1.4888,1.4977,1.4356,1.4356,106500.0
2008-11-21 10:30:00,1.62,1.64,1.6,1.62,102300.0,1.4356,1.4534,1.4179,1.4356,102300.0
2008-11-21 11:00:00,1.62,1.64,1.6,1.62,73100.0,1.4356,1.4534,1.4179,1.4356,73100.0
2008-11-21 11:30:00,1.62,1.63,1.6,1.6,41500.0,1.4356,1.4445,1.4179,1.4179,41500.0
2008-11-21 12:00:00,1.61,1.63,1.6,1.62,69000.0,1.4268,1.4445,1.4179,1.4356,69000.0
2008-11-21 12:30:00,1.63,1.64,1.61,1.62,39600.0,1.4445,1.4534,1.4268,1.4356,39600.0
2008-11-21 13:00:00,1.62,1.64,1.61,1.62,58500.0,1.4356,1.4534,1.4268,1.4356,58500.0
2008-11-21 13:30:00,1.62,1.63,1.61,1.61,22900.0,1.4356,1.4445,1.4268,1.4268,22900.0
2008-11-21 14:00:00,1.61,1.62,1.61,1.61,45400.0,1.4268,1.4356,1.4268,1.4268,45400.0
2008-11-21 14:30:00,1.61,1.62,1.6,1.6,89000.0,1.4268,1.4356,1.4179,1.4179,89000.0
2008-11-21 15:00:00,1.6,1.65,1.6,1.63,145000.0,1.4179,1.4622,1.4179,1.4445,145000.0
2008-11-21 15:30:00,1.63,1.73,1.62,1.71,297600.0,1.4445,1.5331,1.4356,1.5154,297600.0
2008-11-24 09:30:00,1.8,1.82,1.73,1.79,151500.0,1.5951,1.6129,1.5331,1.5863,151500.0
2008-11-24 10:00:00,1.79,1.85,1.79,1.83,121300.0,1.5863,1.6395,1.5863,1.6217,121300.0
2008-11-24 10:30:00,1.83,1.88,1.83,1.84,128100.0,1.6217,1.666,1.6217,1.6306,128100.0
2008-11-24 11:00:00,1.84,1.87,1.83,1.84,80900.0,1.6306,1.6572,1.6217,1.6306,80900.0
2008-11-24 11:30:00,1.84,1.85,1.6,1.79,567000.0,1.6306,1.6395,1.4179,1.5863,567000.0
2008-11-24 12:00:00,1.79,1.79,1.73,1.75,110600.0,1.5863,1.5863,1.5331,1.5508,110600.0
2008-11-24 12:30:00,1.76,1.82,1.72,1.81,130600.0,1.5597,1.6129,1.5243,1.604,130600.0
2008-11-24 13:00:00,1.8,1.81,1.6,1.71,221700.0,1.5951,1.604,1.4179,1.5154,221700.0
2008-11-24 13:30:00,1.71,1.82,1.69,1.82,108800.0,1.5154,1.6129,1.4977,1.6129,108800.0
2008-11-24 14:00:00,1.82,1.85,1.81,1.85,127500.0,1.6129,1.6395,1.604,1.6395,127500.0
2008-11-24 14:30:00,1.85,1.86,1.81,1.83,51100.0,1.6395,1.6483,1.604,1.6217,51100.0
2008-11-24 15:00:00,1.83,1.83,1.79,1.81,179200.0,1.6217,1.6217,1.5863,1.604,179200.0
2008-11-24 15:30:00,1.82,1.87,1.8,1.82,245200.0,1.6129,1.6572,1.5951,1.6129,245200.0
2008-11-25 09:30:00,1.88,3.01,1.88,1.98,444500.0,1.666,2.6674,1.666,1.7547,444500.0
2008-11-25 10:00:00,1.98,2.0,1.93,1.97,93800.0,1.7547,1.7724,1.7104,1.7458,93800.0
2008-11-25 10:30:00,1.97,1.97,1.85,1.9,147100.0,1.7458,1.7458,1.6395,1.6838,147100.0
2008-11-25 11:00:00,1.9,1.92,1.89,1.9,61800.0,1.6838,1.7015,1.6749,1.6838,61800.0
2008-11-25 11:30:00,1.89,1.93,1.89,1.93,67300.0,1.6749,1.7104,1.6749,1.7104,67300.0
2008-11-25 12:00:00,1.93,1.97,1.93,1.93,50500.0,1.7104,1.7458,1.7104,1.7104,50500.0
2008-11-25 12:30:00,1.94,1.94,1.91,1.91,39700.0,1.7192,1.7192,1.6926,1.6926,39700.0
2008-11-25 13:00:00,1.91,1.93,1.9,1.92,40800.0,1.6926,1.7104,1.6838,1.7015,40800.0
2008-11-25 13:30:00,1.92,1.94,1.91,1.92,59900.0,1.7015,1.7192,1.6926,1.7015,59900.0
2008-11-25 14:00:00,1.92,1.93,1.89,1.9,91500.0,1.7015,1.7104,1.6749,1.6838,91500.0
2008-11-25 14:30:00,1.89,1.91,1.87,1.91,77500.0,1.6749,1.6926,1.6572,1.6926,77500.0
2008-11-25 15:00:00,1.9,1.92,1.85,1.87,249900.0,1.6838,1.7015,1.6395,1.6572,249900.0
2008-11-25 15:30:00,1.87,1.94,1.86,1.91,356700.0,1.6572,1.7192,1.6483,1.6926,356700.0
2008-11-26 09:30:00,1.89,1.95,1.77,1.85,93000.0,1.6749,1.7281,1.5686,1.6395,93000.0
2008-11-26 10:00:00,1.85,1.87,1.82,1.85,118100.0,1.6395,1.6572,1.6129,1.6395,118100.0
2008-11-26 10:30:00,1.85,1.91,1.85,1.9,104700.0,1.6395,1.6926,1.6395,1.6838,104700.0
2008-11-26 11:00:00,1.91,2.0,1.89,2.0,166800.0,1.6926,1.7724,1.6749,1.7724,166800.0
2008-11-26 11:30:00,2.0,2.06,1.98,2.05,124900.0,1.7724,1.8256,1.7547,1.8167,124900.0
2008-11-26 12:00:00,2.05,2.08,2.04,2.07,84200.0,1.8167,1.8433,1.8078,1.8344,84200.0
2008-11-26 12:30:00,2.07,2.11,2.06,2.1,46600.0,1.8344,1.8699,1.8256,1.861,46600.0
2008-11-26 13:00:00,2.1,2.1,2.06,2.08,59500.0,1.861,1.861,1.8256,1.8433,59500.0
2008-11-26 13:30:00,2.09,2.1,2.06,2.08,55000.0,1.8521,1.861,1.8256,1.8433,55000.0
2008-11-26 14:00:00,2.09,2.12,2.07,2.12,207200.0,1.8521,1.8787,1.8344,1.8787,207200.0
2008-11-26 14:30:00,2.12,2.24,2.12,2.17,182400.0,1.8787,1.9851,1.8787,1.923,182400.0
2008-11-26 15:00:00,2.18,2.25,2.17,2.25,265300.0,1.9319,1.9939,1.923,1.9939,265300.0
2008-11-26 15:30:00,2.25,2.38,2.22,2.34,478500.0,1.9939,2.1091,1.9673,2.0737,478500.0
2008-11-28 09:30:00,2.44,2.53,2.38,2.42,167400.0,2.1623,2.2421,2.1091,2.1446,167400.0
2008-11-28 10:00:00,2.41,2.44,2.38,2.42,98600.0,2.1357,2.1623,2.1091,2.1446,98600.0
2008-11-28 10:30:00,2.42,2.47,2.41,2.47,31000.0,2.1446,2.1889,2.1357,2.1889,31000.0
2008-11-28 11:00:00,2.47,2.63,2.46,2.53,136400.0,2.1889,2.3307,2.18,2.2421,136400.0
2008-11-28 11:30:00,2.54,2.56,2.51,2.52,131800.0,2.2509,2.2687,2.2243,2.2332,131800.0
2008-11-28 12:00:00,2.53,2.53,2.29,2.37,328100.0,2.2421,2.2421,2.0294,2.1003,328100.0
2008-11-28 12:30:00,2.36,2.38,2.28,2.31,312000.0,2.0914,2.1091,2.0205,2.0471,312000.0
2008-11-28 13:00:00,2.33,2.33,2.31,2.31,79800.0,2.0648,2.0648,2.0471,2.0471,79800.0
2008-11-28 13:30:00,2.31,2.31,2.31,2.31,0.0,2.0471,2.0471,2.0471,2.0471,0.0
2008-11-28 14:00:00,2.31,2.31,2.31,2.31,0.0,2.0471,2.0471,2.0471,2.0471,0.0
2008-11-28 14:30:00,2.31,2.31,2.31,2.31,0.0,2.0471,2.0471,2.0471,2.0471,0.0
2008-11-28 15:00:00,2.31,2.31,2.31,2.31,0.0,2.0471,2.0471,2.0471,2.0471,0.0
2008-11-28 15:30:00,2.31,2.31,2.31,2.31,0.0,2.0471,2.0471,2.0471,2.0471,0.0
2008-12-01 09:30:00,2.42,2.42,2.01,2.08,149600.0,2.1446,2.1446,1.7812,1.8433,149600.0
2008-12-01 10:00:00,2.06,2.08,2.04,2.05,147300.0,1.8256,1.8433,1.8078,1.8167,147300.0
2008-12-01 10:30:00,2.05,2.13,2.05,2.07,161700.0,1.8167,1.8876,1.8167,1.8344,161700.0
2008-12-01 11:00:00,2.07,2.2,2.01,2.06,231500.0,1.8344,1.9496,1.7812,1.8256,231500.0
2008-12-01 11:30:00,2.06,2.08,1.97,1.98,145500.0,1.8256,1.8433,1.7458,1.7547,145500.0
2008-12-01 12:00:00,1.99,1.99,1.95,1.95,138800.0,1.7635,1.7635,1.7281,1.7281,138800.0
2008-12-01 12:30:00,1.95,1.96,1.78,1.79,198000.0,1.7281,1.7369,1.5774,1.5863,198000.0
2008-12-01 13:00:00,1.8,1.8,1.78,1.78,170700.0,1.5951,1.5951,1.5774,1.5774,170700.0
2008-12-01 13:30:00,1.78,1.83,1.78,1.83,112000.0,1.5774,1.6217,1.5774,1.6217,112000.0
2008-12-01 14:00:00,1.83,1.84,1.71,1.73,230700.0,1.6217,1.6306,1.5154,1.5331,230700.0
2008-12-01 14:30:00,1.73,1.74,1.66,1.69,338600.0,1.5331,1.542,1.4711,1.4977,338600.0
2008-12-01 15:00:00,1.67,1.74,1.67,1.72,150600.0,1.4799,1.542,1.4799,1.5243,150600.0
2008-12-01 15:30:00,1.72,1.73,1.65,1.67,530400.0,1.5243,1.5331,1.4622,1.4799,530400.0
2008-12-02 09:30:00,1.81,1.81,1.68,1.68,177800.0,1.604,1.604,1.4888,1.4888,177800.0
2008-12-02 10:00:00,1.69,1.73,1.68,1.71,108800.0,1.4977,1.5331,1.4888,1.5154,108800.0
2008-12-02 10:30:00,1.72,1.74,1.65,1.67,112800.0,1.5243,1.542,1.4622,1.4799,112800.0
2008-12-02 11:00:00,1.68,1.69,1.61,1.66,118500.0,1.4888,1.4977,1.4268,1.4711,118500.0
2008-12-02 11:30:00,1.66,1.69,1.61,1.68,112000.0,1.4711,1.4977,1.4268,1.4888,112000.0
2008-12-02 12:00:00,1.69,1.72,1.64,1.68,77800.0,1.4977,1.5243,1.4534,1.4888,77800.0
2008-12-02 12:30:00,1.68,1.68,1.66,1.67,43800.0,1.4888,1.4888,1.4711,1.4799,43800.0
2008-12-02 13:00:00,1.68,1.68,1.63,1.63,106700.0,1.4888,1.4888,1.4445,1.4445,106700.0
2008-12-02 13:30:00,1.64,1.64,1.6,1.61,86000.0,1.4534,1.4534,1.4179,1.4268,86000.0
2008-12-02 14:00:00,1.62,1.64,1.61,1.63,70400.0,1.4356,1.4534,1.4268,1.4445,70400.0
2008-12-02 14:30:00,1.63,1.68,1.62,1.66,81600.0,1.4445,1.4888,1.4356,1.4711,81600.0
2008-12-02 15:00:00,1.65,1.69,1.61,1.67,119400.0,1.4622,1.4977,1.4268,1.4799,119400.0
2008-12-02 15:30:00,1.67,1.69,1.63,1.68,166100.0,1.4799,1.4977,1.4445,1.4888,166100.0
2008-12-03 09:30:00,1.73,1.73,1.6,1.68,123000.0,1.5331,1.5331,1.4179,1.4888,123000.0
2008-12-03 10:00:00,1.68,1.7,1.67,1.68,67100.0,1.4888,1.5065,1.4799,1.4888,67100.0
2008-12-03 10:30:00,1.68,1.69,1.66,1.68,107200.0,1.4888,1.4977,1.4711,1.4888,107200.0
2008-12-03 11:00:00,1.68,1.69,1.62,1.64,393100.0,1.4888,1.4977,1.4356,1.4534,393100.0
2008-12-03 11:30:00,1.65,1.69,1.64,1.67,155000.0,1.4622,1.4977,1.4534,1.4799,155000.0
2008-12-03 12:00:00,1.66,1.68,1.64,1.66,50000.0,1.4711,1.4888,1.4534,1.4711,50000.0
2008-12-03 12:30:00,1.67,1.68,1.66,1.67,23000.0,1.4799,1.4888,1.4711,1.4799,23000.0
2008-12-03 13:00:00,1.66,1.7,1.66,1.68,160700.0,1.4711,1.5065,1.4711,1.4888,160700.0
2008-12-03 13:30:00,1.68,1.68,1.67,1.68,32100.0,1.4888,1.4888,1.4799,1.4888,32100.0
2008-12-03 14:00:00,1.67,1.69,1.67,1.68,105800.0,1.4799,1.4977,1.4799,1.4888,105800.0
2008-12-03 14:30:00,1.68,1.69,1.67,1.68,218000.0,1.4888,1.4977,1.4799,1.4888,218000.0
2008-12-03 15:00:00,1.68,1.69,1.67,1.68,131700.0,1.4888,1.4977,1.4799,1.4888,131700.0
2008-12-03 15:30:00,1.67,1.7,1.66,1.69,593900.0,1.4799,1.5065,1.4711,1.4977,593900.0
2008-12-04 09:30:00,1.65,1.83,1.64,1.68,329300.0,1.4622,1.6217,1.4534,1.4888,329300.0
2008-12-04 10:00:00,1.68,1.71,1.66,1.71,202500.0,1.4888,1.5154,1.4711,1.5154,202500.0
2008-12-04 10:30:00,1.7,1.71,1.65,1.69,166900.0,1.5065,1.5154,1.4622,1.4977,166900.0
2008-12-04 11:00:00,1.69,1.7,1.62,1.63,280000.0,1.4977,1.5065,1.4356,1.4445,280000.0
2008-12-04 11:30:00,1.63,1.69,1.63,1.67,270000.0,1.4445,1.4977,1.4445,1.4799,270000.0
2008-12-04 12:00:00,1.67,1.68,1.62,1.62,76800.0,1.4799,1.4888,1.4356,1.4356,76800.0
2008-12-04 12:30:00,1.62,1.65,1.62,1.65,91000.0,1.4356,1.4622,1.4356,1.4622,91000.0
2008-12-04 13:00:00,1.65,1.67,1.65,1.66,101000.0,1.4622,1.4799,1.4622,1.4711,101000.0
2008-12-04 13:30:00,1.67,1.7,1.66,1.7,74100.0,1.4799,1.5065,1.4711,1.5065,74100.0
2008-12-04 14:00:00,1.69,1.73,1.67,1.68,166900.0,1.4977,1.5331,1.4799,1.4888,166900.0
2008-12-04 14:30:00,1.68,1.68,1.65,1.67,109500.0,1.4888,1.4888,1.4622,1.4799,109500.0
2008-12-04 15:00:00,1.67,1.68,1.62,1.62,224900.0,1.4799,1.4888,1.4356,1.4356,224900.0
2008-12-04 15:30:00,1.62,1.66,1.62,1.65,349900.0,1.4356,1.4711,1.4356,1.4622,349900.0
2008-12-05 09:30:00,1.65,1.69,1.63,1.65,86700.0,1.4622,1.4977,1.4445,1.4622,86700.0
2008-12-05 10:00:00,1.64,1.66,1.62,1.64,108500.0,1.4534,1.4711,1.4356,1.4534,108500.0
2008-12-05 10:30:00,1.65,1.67,1.64,1.67,46200.0,1.4622,1.4799,1.4534,1.4799,46200.0
2008-12-05 11:00:00,1.67,1.68,1.66,1.66,45000.0,1.4799,1.4888,1.4711,1.4711,45000.0
2008-12-05 11:30:00,1.67,1.69,1.66,1.67,78700.0,1.4799,1.4977,1.4711,1.4799,78700.0
2008-12-05 12:00:00,1.68,1.68,1.67,1.68,63200.0,1.4888,1.4888,1.4799,1.4888,63200.0
2008-12-05 12:30:00,1.67,1.68,1.67,1.68,22100.0,1.4799,1.4888,1.4799,1.4888,22100.0
2008-12-05 13:00:00,1.68,1.68,1.67,1.67,63600.0,1.4888,1.4888,1.4799,1.4799,63600.0
2008-12-05 13:30:00,1.67,1.7,1.67,1.68,231000.0,1.4799,1.5065,1.4799,1.4888,231000.0
2008-12-05 14:00:00,1.69,1.69,1.68,1.69,98600.0,1.4977,1.4977,1.4888,1.4977,98600.0
2008-12-05 14:30:00,1.69,1.71,1.69,1.71,211600.0,1.4977,1.5154,1.4977,1.5154,211600.0
2008-12-05 15:00:00,1.71,1.71,1.66,1.67,653700.0,1.5154,1.5154,1.4711,1.4799,653700.0
2008-12-05 15:30:00,1.68,1.71,1.61,1.66,792700.0,1.4888,1.5154,1.4268,1.4711,792700.0
2008-12-08 09:30:00,1.71,1.86,1.7,1.82,281700.0,1.5154,1.6483,1.5065,1.6129,281700.0
2008-12-08 10:00:00,1.82,1.94,1.81,1.85,244700.0,1.6129,1.7192,1.604,1.6395,244700.0
2008-12-08 10:30:00,1.85,1.86,1.77,1.82,215400.0,1.6395,1.6483,1.5686,1.6129,215400.0
2008-12-08 11:00:00,1.82,1.84,1.8,1.81,201800.0,1.6129,1.6306,1.5951,1.604,201800.0
2008-12-08 11:30:00,1.8,1.81,1.76,1.77,194200.0,1.5951,1.604,1.5597,1.5686,194200.0
2008-12-08 12:00:00,1.77,1.78,1.68,1.69,219500.0,1.5686,1.5774,1.4888,1.4977,219500.0
2008-12-08 12:30:00,1.69,1.7,1.68,1.69,87000.0,1.4977,1.5065,1.4888,1.4977,87000.0
2008-12-08 13:00:00,1.68,1.69,1.62,1.64,296800.0,1.4888,1.4977,1.4356,1.4534,296800.0
2008-12-08 13:30:00,1.64,1.66,1.61,1.63,253200.0,1.4534,1.4711,1.4268,1.4445,253200.0
2008-12-08 14:00:00,1.63,1.67,1.63,1.67,118900.0,1.4445,1.4799,1.4445,1.4799,118900.0
2008-12-08 14:30:00,1.67,1.67,1.64,1.65,176800.0,1.4799,1.4799,1.4534,1.4622,176800.0
2008-12-08 15:00:00,1.65,1.78,1.64,1.75,179000.0,1.4622,1.5774,1.4534,1.5508,179000.0
2008-12-08 15:30:00,1.74,1.75,1.63,1.7,410700.0,1.542,1.5508,1.4445,1.5065,410700.0
2008-12-09 09:30:00,1.72,1.76,1.64,1.72,148600.0,1.5243,1.5597,1.4534,1.5243,148600.0
2008-12-09 10:00:00,1.72,1.76,1.67,1.7,214800.0,1.5243,1.5597,1.4799,1.5065,214800.0
2008-12-09 10:30:00,1.69,1.75,1.65,1.75,212400.0,1.4977,1.5508,1.4622,1.5508,212400.0
2008-12-09 11:00:00,1.75,1.76,1.71,1.72,157900.0,1.5508,1.5597,1.5154,1.5243,157900.0
2008-12-09 11:30:00,1.72,1.72,1.69,1.69,172500.0,1.5243,1.5243,1.4977,1.4977,172500.0
2008-12-09 12:00:00,1.7,1.72,1.69,1.7,117000.0,1.5065,1.5243,1.4977,1.5065,117000.0
2008-12-09 12:30:00,1.7,1.72,1.69,1.71,123700.0,1.5065,1.5243,1.4977,1.5154,123700.0
2008-12-09 13:00:00,1.71,1.71,1.65,1.67,194600.0,1.5154,1.5154,1.4622,1.4799,194600.0
2008-12-09 13:30:00,1.67,1.67,1.65,1.66,54400.0,1.4799,1.4799,1.4622,1.4711,54400.0
2008-12-09 14:00:00,1.66,1.66,1.62,1.63,178900.0,1.4711,1.4711,1.4356,1.4445,178900.0
2008-12-09 14:30:00,1.62,1.69,1.62,1.67,145600.0,1.4356,1.4977,1.4356,1.4799,145600.0
2008-12-09 15:00:00,1.67,1.68,1.63,1.63,1156600.0,1.4799,1.4888,1.4445,1.4445,1156600.0
2008-12-09 15:30:00,1.63,1.65,1.62,1.64,285000.0,1.4445,1.4622,1.4356,1.4534,285000.0
2008-12-10 09:30:00,1.66,1.75,1.66,1.74,77500.0,1.4711,1.5508,1.4711,1.542,77500.0
2008-12-10 10:00:00,1.74,1.8,1.73,1.77,367400.0,1.542,1.5951,1.5331,1.5686,367400.0
2008-12-10 10:30:00,1.77,1.78,1.72,1.75,130300.0,1.5686,1.5774,1.5243,1.5508,130300.0
2008-12-10 11:00:00,1.74,1.78,1.73,1.76,69300.0,1.542,1.5774,1.5331,1.5597,69300.0
2008-12-10 11:30:00,1.76,1.77,1.76,1.76,97600.0,1.5597,1.5686,1.5597,1.5597,97600.0
2008-12-10 12:00:00,1.77,1.77,1.76,1.77,104800.0,1.5686,1.5686,1.5597,1.5686,104800.0
2008-12-10 12:30:00,1.76,1.77,1.75,1.75,95300.0,1.5597,1.5686,1.5508,1.5508,95300.0
2008-12-10 13:00:00,1.76,1.77,1.75,1.77,78400.0,1.5597,1.5686,1.5508,1.5686,78400.0
2008-12-10 13:30:00,1.77,1.8,1.76,1.77,161600.0,1.5686,1.5951,1.5597,1.5686,161600.0
2008-12-10 14:00:00,1.76,1.77,1.76,1.76,78200.0,1.5597,1.5686,1.5597,1.5597,78200.0
2008-12-10 14:30:00,1.76,1.79,1.76,1.79,263600.0,1.5597,1.5863,1.5597,1.5863,263600.0
2008-12-10 15:00:00,1.79,1.81,1.77,1.81,182100.0,1.5863,1.604,1.5686,1.604,182100.0
2008-12-10 15:30:00,1.81,1.82,1.78,1.79,232800.0,1.604,1.6129,1.5774,1.5863,232800.0
2008-12-11 09:30:00,1.89,1.89,1.77,1.79,120900.0,1.6749,1.6749,1.5686,1.5863,120900.0
2008-12-11 10:00:00,1.8,1.8,1.76,1.79,93600.0,1.5951,1.5951,1.5597,1.5863,93600.0
2008-12-11 10:30:00,1.8,1.8,1.7,1.71,146700.0,1.5951,1.5951,1.5065,1.5154,146700.0
2008-12-11 11:00:00,1.71,1.73,1.7,1.71,65200.0,1.5154,1.5331,1.5065,1.5154,65200.0
2008-12-11 11:30:00,1.71,1.71,1.65,1.66,179200.0,1.5154,1.5154,1.4622,1.4711,179200.0
2008-12-11 12:00:00,1.67,1.7,1.66,1.67,51000.0,1.4799,1.5065,1.4711,1.4799,51000.0
2008-12-11 12:30:00,1.67,1.69,1.67,1.68,66100.0,1.4799,1.4977,1.4799,1.4888,66100.0
2008-12-11 13:00:00,1.69,1.71,1.68,1.69,100000.0,1.4977,1.5154,1.4888,1.4977,100000.0
2008-12-11 13:30:00,1.69,1.7,1.69,1.7,92500.0,1.4977,1.5065,1.4977,1.5065,92500.0
2008-12-11 14:00:00,1.7,1.71,1.69,1.7,201500.0,1.5065,1.5154,1.4977,1.5065,201500.0
2008-12-11 14:30:00,1.7,1.71,1.67,1.67,136000.0,1.5065,1.5154,1.4799,1.4799,136000.0
2008-12-11 15:00:00,1.68,1.68,1.64,1.67,399100.0,1.4888,1.4888,1.4534,1.4799,399100.0
2008-12-11 15:30:00,1.67,1.68,1.64,1.66,337300.0,1.4799,1.4888,1.4534,1.4711,337300.0
2008-12-12 09:30:00,1.6,1.67,1.6,1.67,89900.0,1.4179,1.4799,1.4179,1.4799,89900.0
2008-12-12 10:00:00,1.67,1.7,1.64,1.64,58900.0,1.4799,1.5065,1.4534,1.4534,58900.0
2008-12-12 10:30:00,1.65,1.67,1.63,1.64,35400.0,1.4622,1.4799,1.4445,1.4534,35400.0
2008-12-12 11:00:00,1.64,1.65,1.64,1.65,11500.0,1.4534,1.4622,1.4534,1.4622,11500.0
2008-12-12 11:30:00,1.64,1.66,1.64,1.66,23200.0,1.4534,1.4711,1.4534,1.4711,23200.0
2008-12-12 12:00:00,1.66,1.66,1.65,1.65,55400.0,1.4711,1.4711,1.4622,1.4622,55400.0
2008-12-12 12:30:00,1.65,1.66,1.63,1.65,124500.0,1.4622,1.4711,1.4445,1.4622,124500.0
2008-12-12 13:00:00,1.66,1.66,1.63,1.65,36300.0,1.4711,1.4711,1.4445,1.4622,36300.0
2008-12-12 13:30:00,1.65,1.65,1.61,1.61,88600.0,1.4622,1.4622,1.4268,1.4268,88600.0
2008-12-12 14:00:00,1.62,1.63,1.61,1.61,90800.0,1.4356,1.4445,1.4268,1.4268,90800.0
2008-12-12 14:30:00,1.62,1.64,1.61,1.64,57400.0,1.4356,1.4534,1.4268,1.4534,57400.0
2008-12-12 15:00:00,1.64,1.66,1.6,1.6,217700.0,1.4534,1.4711,1.4179,1.4179,217700.0
2008-12-12 15:30:00,1.61,1.68,1.59,1.66,282800.0,1.4268,1.4888,1.409,1.4711,282800.0
2008-12-15 09:30:00,1.71,1.75,1.66,1.68,129100.0,1.5154,1.5508,1.4711,1.4888,129100.0
2008-12-15 10:00:00,1.69,1.69,1.62,1.63,198200.0,1.4977,1.4977,1.4356,1.4445,198200.0
2008-12-15 10:30:00,1.63,1.66,1.62,1.63,74600.0,1.4445,1.4711,1.4356,1.4445,74600.0
2008-12-15 11:00:00,1.63,1.64,1.6,1.62,130500.0,1.4445,1.4534,1.4179,1.4356,130500.0
2008-12-15 11:30:00,1.61,1.72,1.61,1.65,137900.0,1.4268,1.5243,1.4268,1.4622,137900.0
2008-12-15 12:00:00,1.66,1.67,1.64,1.65,91700.0,1.4711,1.4799,1.4534,1.4622,91700.0
2008-12-15 12:30:00,1.65,1.66,1.65,1.66,37600.0,1.4622,1.4711,1.4622,1.4711,37600.0
2008-12-15 13:00:00,1.66,1.71,1.64,1.7,82600.0,1.4711,1.5154,1.4534,1.5065,82600.0
2008-12-15 13:30:00,1.71,1.72,1.69,1.72,105800.0,1.5154,1.5243,1.4977,1.5243,105800.0
2008-12-15 14:00:00,1.71,1.74,1.67,1.71,240500.0,1.5154,1.542,1.4799,1.5154,240500.0
2008-12-15 14:30:00,1.69,1.7,1.63,1.63,54600.0,1.4977,1.5065,1.4445,1.4445,54600.0
2008-12-15 15:00:00,1.63,1.64,1.58,1.58,190200.0,1.4445,1.4534,1.4002,1.4002,190200.0
2008-12-15 15:30:00,1.58,1.64,1.58,1.6,238400.0,1.4002,1.4534,1.4002,1.4179,238400.0
2008-12-16 09:30:00,1.62,1.72,1.62,1.64,161600.0,1.4356,1.5243,1.4356,1.4534,161600.0
2008-12-16 10:00:00,1.64,1.67,1.64,1.65,55900.0,1.4534,1.4799,1.4534,1.4622,55900.0
2008-12-16 10:30:00,1.65,1.65,1.56,1.58,185300.0,1.4622,1.4622,1.3825,1.4002,185300.0
2008-12-16 11:00:00,1.58,1.6,1.51,1.56,131300.0,1.4002,1.4179,1.3381,1.3825,131300.0
2008-12-16 11:30:00,1.56,1.59,1.55,1.59,89900.0,1.3825,1.409,1.3736,1.409,89900.0
2008-12-16 12:00:00,1.59,1.59,1.55,1.57,80800.0,1.409,1.409,1.3736,1.3913,80800.0
2008-12-16 12:30:00,1.56,1.58,1.55,1.57,140300.0,1.3825,1.4002,1.3736,1.3913,140300.0
2008-12-16 13:00:00,1.56,1.58,1.56,1.57,48200.0,1.3825,1.4002,1.3825,1.3913,48200.0
2008-12-16 13:30:00,1.58,1.59,1.57,1.58,51200.0,1.4002,1.409,1.3913,1.4002,51200.0
2008-12-16 14:00:00,1.58,1.6,1.55,1.59,120500.0,1.4002,1.4179,1.3736,1.409,120500.0
2008-12-16 14:30:00,1.59,1.6,1.56,1.59,172100.0,1.409,1.4179,1.3825,1.409,172100.0
2008-12-16 15:00:00,1.58,1.72,1.58,1.7,408500.0,1.4002,1.5243,1.4002,1.5065,408500.0
2008-12-16 15:30:00,1.7,1.71,1.66,1.68,339300.0,1.5065,1.5154,1.4711,1.4888,339300.0
2008-12-17 09:30:00,1.66,1.71,1.65,1.7,40700.0,1.4711,1.5154,1.4622,1.5065,40700.0
2008-12-17 10:00:00,1.71,1.71,1.68,1.69,82500.0,1.5154,1.5154,1.4888,1.4977,82500.0
2008-12-17 10:30:00,1.68,1.69,1.59,1.59,170600.0,1.4888,1.4977,1.409,1.409,170600.0
2008-12-17 11:00:00,1.59,1.6,1.58,1.58,84000.0,1.409,1.4179,1.4002,1.4002,84000.0
2008-12-17 11:30:00,1.59,1.6,1.58,1.59,90500.0,1.409,1.4179,1.4002,1.409,90500.0
2008-12-17 12:00:00,1.59,1.6,1.55,1.57,128300.0,1.409,1.4179,1.3736,1.3913,128300.0
2008-12-17 12:30:00,1.57,1.6,1.57,1.59,38800.0,1.3913,1.4179,1.3913,1.409,38800.0
2008-12-17 13:00:00,1.59,1.62,1.58,1.61,82500.0,1.409,1.4356,1.4002,1.4268,82500.0
2008-12-17 13:30:00,1.61,1.69,1.61,1.66,112000.0,1.4268,1.4977,1.4268,1.4711,112000.0
2008-12-17 14:00:00,1.66,1.66,1.63,1.64,96000.0,1.4711,1.4711,1.4445,1.4534,96000.0
2008-12-17 14:30:00,1.63,1.63,1.6,1.6,120800.0,1.4445,1.4445,1.4179,1.4179,120800.0
2008-12-17 15:00:00,1.61,1.61,1.58,1.6,156000.0,1.4268,1.4268,1.4002,1.4179,156000.0
2008-12-17 15:30:00,1.59,1.65,1.59,1.64,302200.0,1.409,1.4622,1.409,1.4534,302200.0
2008-12-18 09:30:00,1.65,1.7,1.61,1.61,98900.0,1.4622,1.5065,1.4268,1.4268,98900.0
2008-12-18 10:00:00,1.61,1.62,1.59,1.59,100600.0,1.4268,1.4356,1.409,1.409,100600.0
2008-12-18 10:30:00,1.59,1.63,1.59,1.63,113600.0,1.409,1.4445,1.409,1.4445,113600.0
2008-12-18 11:00:00,1.62,1.63,1.59,1.6,106100.0,1.4356,1.4445,1.409,1.4179,106100.0
2008-12-18 11:30:00,1.59,1.6,1.57,1.59,98900.0,1.409,1.4179,1.3913,1.409,98900.0
2008-12-18 12:00:00,1.58,1.59,1.55,1.56,340100.0,1.4002,1.409,1.3736,1.3825,340100.0
2008-12-18 12:30:00,1.56,1.57,1.55,1.55,218100.0,1.3825,1.3913,1.3736,1.3736,218100.0
2008-12-18 13:00:00,1.55,1.57,1.55,1.56,73400.0,1.3736,1.3913,1.3736,1.3825,73400.0
2008-12-18 13:30:00,1.55,1.57,1.55,1.55,71800.0,1.3736,1.3913,1.3736,1.3736,71800.0
2008-12-18 14:00:00,1.56,1.56,1.54,1.55,131000.0,1.3825,1.3825,1.3647,1.3736,131000.0
2008-12-18 14:30:00,1.55,1.56,1.54,1.54,86600.0,1.3736,1.3825,1.3647,1.3647,86600.0
2008-12-18 15:00:00,1.54,1.55,1.47,1.48,424000.0,1.3647,1.3736,1.3027,1.3116,424000.0
2008-12-18 15:30:00,1.48,1.6,1.46,1.59,384300.0,1.3116,1.4179,1.2938,1.409,384300.0
2008-12-19 09:30:00,1.59,1.68,1.52,1.62,575900.0,1.409,1.4888,1.347,1.4356,575900.0
2008-12-19 10:00:00,1.63,1.69,1.62,1.64,160400.0,1.4445,1.4977,1.4356,1.4534,160400.0
2008-12-19 10:30:00,1.65,1.66,1.64,1.66,80700.0,1.4622,1.4711,1.4534,1.4711,80700.0
2008-12-19 11:00:00,1.65,1.66,1.65,1.66,65500.0,1.4622,1.4711,1.4622,1.4711,65500.0
2008-12-19 11:30:00,1.66,1.66,1.59,1.59,110800.0,1.4711,1.4711,1.409,1.409,110800.0
2008-12-19 12:00:00,1.59,1.6,1.55,1.55,70700.0,1.409,1.4179,1.3736,1.3736,70700.0
2008-12-19 12:30:00,1.55,1.56,1.54,1.54,92300.0,1.3736,1.3825,1.3647,1.3647,92300.0
2008-12-19 13:00:00,1.54,1.55,1.5,1.53,93300.0,1.3647,1.3736,1.3293,1.3559,93300.0
2008-12-19 13:30:00,1.53,1.54,1.52,1.54,43900.0,1.3559,1.3647,1.347,1.3647,43900.0
2008-12-19 14:00:00,1.53,1.59,1.53,1.58,67800.0,1.3559,1.409,1.3559,1.4002,67800.0
2008-12-19 14:30:00,1.59,1.61,1.57,1.59,59100.0,1.409,1.4268,1.3913,1.409,59100.0
2008-12-19 15:00:00,1.59,1.59,1.55,1.58,64000.0,1.409,1.409,1.3736,1.4002,64000.0
2008-12-19 15:30:00,1.58,1.61,1.56,1.61,168700.0,1.4002,1.4268,1.3825,1.4268,168700.0
2008-12-22 09:30:00,1.6,1.64,1.59,1.59,79900.0,1.4179,1.4534,1.409,1.409,79900.0
2008-12-22 10:00:00,1.59,1.62,1.59,1.6,108900.0,1.409,1.4356,1.409,1.4179,108900.0
2008-12-22 10:30:00,1.6,1.62,1.54,1.55,193100.0,1.4179,1.4356,1.3647,1.3736,193100.0
2008-12-22 11:00:00,1.55,1.6,1.53,1.59,133400.0,1.3736,1.4179,1.3559,1.409,133400.0
2008-12-22 11:30:00,1.59,1.6,1.58,1.59,80100.0,1.409,1.4179,1.4002,1.409,80100.0
2008-12-22 12:00:00,1.58,1.59,1.53,1.54,82000.0,1.4002,1.409,1.3559,1.3647,82000.0
2008-12-22 12:30:00,1.53,1.54,1.53,1.54,45800.0,1.3559,1.3647,1.3559,1.3647,45800.0
2008-12-22 13:00:00,1.53,1.54,1.52,1.52,58800.0,1.3559,1.3647,1.347,1.347,58800.0
2008-12-22 13:30:00,1.52,1.53,1.51,1.52,90400.0,1.347,1.3559,1.3381,1.347,90400.0
2008-12-22 14:00:00,1.51,1.52,1.5,1.51,115700.0,1.3381,1.347,1.3293,1.3381,115700.0
2008-12-22 14:30:00,1.51,1.51,1.49,1.51,150500.0,1.3381,1.3381,1.3204,1.3381,150500.0
2008-12-22 15:00:00,1.51,1.51,1.49,1.5,86100.0,1.3381,1.3381,1.3204,1.3293,86100.0
2008-12-22 15:30:00,1.5,1.59,1.49,1.59,276000.0,1.3293,1.409,1.3204,1.409,276000.0
2008-12-23 09:30:00,1.56,1.64,1.55,1.6,111300.0,1.3825,1.4534,1.3736,1.4179,111300.0
2008-12-23 10:00:00,1.61,1.61,1.53,1.53,75000.0,1.4268,1.4268,1.3559,1.3559,75000.0
2008-12-23 10:30:00,1.53,1.54,1.5,1.51,150300.0,1.3559,1.3647,1.3293,1.3381,150300.0
2008-12-23 11:00:00,1.5,1.51,1.5,1.5,29300.0,1.3293,1.3381,1.3293,1.3293,29300.0
2008-12-23 11:30:00,1.5,1.51,1.49,1.5,67900.0,1.3293,1.3381,1.3204,1.3293,67900.0
2008-12-23 12:00:00,1.49,1.5,1.45,1.45,183800.0,1.3204,1.3293,1.285,1.285,183800.0
2008-12-23 12:30:00,1.45,1.46,1.41,1.41,219900.0,1.285,1.2938,1.2495,1.2495,219900.0
2008-12-23 13:00:00,1.42,1.42,1.41,1.41,170600.0,1.2584,1.2584,1.2495,1.2495,170600.0
2008-12-23 13:30:00,1.41,1.45,1.41,1.44,125200.0,1.2495,1.285,1.2495,1.2761,125200.0
2008-12-23 14:00:00,1.44,1.47,1.44,1.46,98200.0,1.2761,1.3027,1.2761,1.2938,98200.0
2008-12-23 14:30:00,1.45,1.46,1.43,1.44,250400.0,1.285,1.2938,1.2673,1.2761,250400.0
2008-12-23 15:00:00,1.44,1.48,1.43,1.48,303400.0,1.2761,1.3116,1.2673,1.3116,303400.0
2008-12-23 15:30:00,1.47,1.49,1.45,1.48,454200.0,1.3027,1.3204,1.285,1.3116,454200.0
2008-12-24 09:30:00,1.49,1.54,1.47,1.49,146400.0,1.3204,1.3647,1.3027,1.3204,146400.0
2008-12-24 10:00:00,1.48,1.5,1.46,1.49,79400.0,1.3116,1.3293,1.2938,1.3204,79400.0
2008-12-24 10:30:00,1.49,1.5,1.46,1.48,273400.0,1.3204,1.3293,1.2938,1.3116,273400.0
2008-12-24 11:00:00,1.49,1.5,1.48,1.49,98100.0,1.3204,1.3293,1.3116,1.3204,98100.0
2008-12-24 11:30:00,1.5,1.5,1.47,1.47,70400.0,1.3293,1.3293,1.3027,1.3027,70400.0
2008-12-24 12:00:00,1.48,1.48,1.46,1.47,76500.0,1.3116,1.3116,1.2938,1.3027,76500.0
2008-12-24 12:30:00,1.47,1.51,1.46,1.5,164600.0,1.3027,1.3381,1.2938,1.3293,164600.0
2008-12-26 09:30:00,1.5,1.55,1.47,1.48,55900.0,1.3293,1.3736,1.3027,1.3116,55900.0
2008-12-26 10:00:00,1.49,1.5,1.43,1.44,51200.0,1.3204,1.3293,1.2673,1.2761,51200.0
2008-12-26 10:30:00,1.44,1.46,1.43,1.45,46200.0,1.2761,1.2938,1.2673,1.285,46200.0
2008-12-26 11:00:00,1.45,1.48,1.45,1.48,53600.0,1.285,1.3116,1.285,1.3116,53600.0
2008-12-26 11:30:00,1.48,1.49,1.47,1.49,30500.0,1.3116,1.3204,1.3027,1.3204,30500.0
2008-12-26 12:00:00,1.49,1.49,1.48,1.49,24100.0,1.3204,1.3204,1.3116,1.3204,24100.0
2008-12-26 12:30:00,1.48,1.49,1.47,1.48,39600.0,1.3116,1.3204,1.3027,1.3116,39600.0
2008-12-26 13:00:00,1.48,1.49,1.47,1.49,34600.0,1.3116,1.3204,1.3027,1.3204,34600.0
2008-12-26 13:30:00,1.48,1.51,1.48,1.5,49400.0,1.3116,1.3381,1.3116,1.3293,49400.0
2008-12-26 14:00:00,1.5,1.51,1.5,1.5,59300.0,1.3293,1.3381,1.3293,1.3293,59300.0
2008-12-26 14:30:00,1.5,1.52,1.5,1.5,78700.0,1.3293,1.347,1.3293,1.3293,78700.0
2008-12-26 15:00:00,1.5,1.51,1.5,1.5,85400.0,1.3293,1.3381,1.3293,1.3293,85400.0
2008-12-26 15:30:00,1.5,1.51,1.49,1.49,168900.0,1.3293,1.3381,1.3204,1.3204,168900.0
2008-12-29 09:30:00,1.49,1.53,1.46,1.49,64500.0,1.3204,1.3559,1.2938,1.3204,64500.0
2008-12-29 10:00:00,1.5,1.5,1.48,1.5,40800.0,1.3293,1.3293,1.3116,1.3293,40800.0
2008-12-29 10:30:00,1.5,1.51,1.47,1.5,70600.0,1.3293,1.3381,1.3027,1.3293,70600.0
2008-12-29 11:00:00,1.51,1.51,1.47,1.48,80200.0,1.3381,1.3381,1.3027,1.3116,80200.0
2008-12-29 11:30:00,1.48,1.48,1.47,1.48,48200.0,1.3116,1.3116,1.3027,1.3116,48200.0
2008-12-29 12:00:00,1.48,1.49,1.47,1.48,75100.0,1.3116,1.3204,1.3027,1.3116,75100.0
2008-12-29 12:30:00,1.49,1.49,1.47,1.47,43300.0,1.3204,1.3204,1.3027,1.3027,43300.0
2008-12-29 13:00:00,1.48,1.48,1.46,1.47,56800.0,1.3116,1.3116,1.2938,1.3027,56800.0
2008-12-29 13:30:00,1.46,1.49,1.46,1.49,127800.0,1.2938,1.3204,1.2938,1.3204,127800.0
2008-12-29 14:00:00,1.49,1.49,1.46,1.46,72800.0,1.3204,1.3204,1.2938,1.2938,72800.0
2008-12-29 14:30:00,1.46,1.47,1.45,1.45,126600.0,1.2938,1.3027,1.285,1.285,126600.0
2008-12-29 15:00:00,1.45,1.46,1.42,1.42,110100.0,1.285,1.2938,1.2584,1.2584,110100.0
2008-12-29 15:30:00,1.42,1.43,1.4,1.42,268700.0,1.2584,1.2673,1.2407,1.2584,268700.0
2008-12-30 09:30:00,1.42,1.47,1.42,1.44,76300.0,1.2584,1.3027,1.2584,1.2761,76300.0
2008-12-30 10:00:00,1.45,1.45,1.41,1.43,71900.0,1.285,1.285,1.2495,1.2673,71900.0
2008-12-30 10:30:00,1.43,1.44,1.42,1.44,85300.0,1.2673,1.2761,1.2584,1.2761,85300.0
2008-12-30 11:00:00,1.44,1.44,1.43,1.44,54800.0,1.2761,1.2761,1.2673,1.2761,54800.0
2008-12-30 11:30:00,1.43,1.44,1.41,1.41,130100.0,1.2673,1.2761,1.2495,1.2495,130100.0
2008-12-30 12:00:00,1.42,1.42,1.41,1.41,32400.0,1.2584,1.2584,1.2495,1.2495,32400.0
2008-12-30 12:30:00,1.41,1.43,1.41,1.43,178300.0,1.2495,1.2673,1.2495,1.2673,178300.0
2008-12-30 13:00:00,1.43,1.44,1.43,1.44,48000.0,1.2673,1.2761,1.2673,1.2761,48000.0
2008-12-30 13:30:00,1.44,1.45,1.43,1.44,112100.0,1.2761,1.285,1.2673,1.2761,112100.0
2008-12-30 14:00:00,1.43,1.44,1.43,1.43,50600.0,1.2673,1.2761,1.2673,1.2673,50600.0
2008-12-30 14:30:00,1.44,1.44,1.43,1.43,138000.0,1.2761,1.2761,1.2673,1.2673,138000.0
2008-12-30 15:00:00,1.43,1.44,1.42,1.43,237900.0,1.2673,1.2761,1.2584,1.2673,237900.0
2008-12-30 15:30:00,1.42,1.45,1.41,1.44,238700.0,1.2584,1.285,1.2495,1.2761,238700.0
2008-12-31 09:30:00,1.45,1.48,1.44,1.45,299900.0,1.285,1.3116,1.2761,1.285,299900.0
2008-12-31 10:00:00,1.46,1.46,1.44,1.46,57200.0,1.2938,1.2938,1.2761,1.2938,57200.0
2008-12-31 10:30:00,1.46,1.48,1.45,1.48,59500.0,1.2938,1.3116,1.285,1.3116,59500.0
2008-12-31 11:00:00,1.47,1.51,1.46,1.51,116400.0,1.3027,1.3381,1.2938,1.3381,116400.0
2008-12-31 11:30:00,1.51,1.53,1.5,1.53,65900.0,1.3381,1.3559,1.3293,1.3559,65900.0
2008-12-31 12:00:00,1.52,1.54,1.5,1.51,110600.0,1.347,1.3647,1.3293,1.3381,110600.0
2008-12-31 12:30:00,1.5,1.52,1.5,1.51,175000.0,1.3293,1.347,1.3293,1.3381,175000.0
2008-12-31 13:00:00,1.51,1.52,1.5,1.51,132200.0,1.3381,1.347,1.3293,1.3381,132200.0
2008-12-31 13:30:00,1.5,1.55,1.5,1.53,112700.0,1.3293,1.3736,1.3293,1.3559,112700.0
2008-12-31 14:00:00,1.54,1.58,1.53,1.58,99600.0,1.3647,1.4002,1.3559,1.4002,99600.0
2008-12-31 14:30:00,1.58,1.59,1.57,1.58,104700.0,1.4002,1.409,1.3913,1.4002,104700.0
2008-12-31 15:00:00,1.57,1.6,1.57,1.6,119000.0,1.3913,1.4179,1.3913,1.4179,119000.0
2008-12-31 15:30:00,1.59,1.61,1.55,1.55,398600.0,1.409,1.4268,1.3736,1.3736,398600.0
2009-01-02 09:30:00,1.57,1.61,1.54,1.6,51700.0,1.3913,1.4268,1.3647,1.4179,51700.0
2009-01-02 10:00:00,1.59,1.6,1.59,1.6,21400.0,1.409,1.4179,1.409,1.4179,21400.0
2009-01-02 10:30:00,1.6,1.62,1.59,1.62,56600.0,1.4179,1.4356,1.409,1.4356,56600.0
2009-01-02 11:00:00,1.62,1.67,1.61,1.67,56900.0,1.4356,1.4799,1.4268,1.4799,56900.0
2009-01-02 11:30:00,1.67,1.67,1.63,1.63,55800.0,1.4799,1.4799,1.4445,1.4445,55800.0
2009-01-02 12:00:00,1.63,1.64,1.62,1.62,31700.0,1.4445,1.4534,1.4356,1.4356,31700.0
2009-01-02 12:30:00,1.63,1.64,1.62,1.64,23400.0,1.4445,1.4534,1.4356,1.4534,23400.0
2009-01-02 13:00:00,1.64,1.64,1.63,1.63,21100.0,1.4534,1.4534,1.4445,1.4445,21100.0
2009-01-02 13:30:00,1.64,1.69,1.63,1.68,191100.0,1.4534,1.4977,1.4445,1.4888,191100.0
2009-01-02 14:00:00,1.68,1.78,1.66,1.7,365100.0,1.4888,1.5774,1.4711,1.5065,365100.0
2009-01-02 14:30:00,1.7,1.7,1.67,1.69,99800.0,1.5065,1.5065,1.4799,1.4977,99800.0
2009-01-02 15:00:00,1.69,1.7,1.68,1.69,92900.0,1.4977,1.5065,1.4888,1.4977,92900.0
2009-01-02 15:30:00,1.69,1.7,1.61,1.61,196800.0,1.4977,1.5065,1.4268,1.4268,196800.0
2009-01-05 09:30:00,1.68,1.7,1.65,1.67,87700.0,1.4888,1.5065,1.4622,1.4799,87700.0
2009-01-05 10:00:00,1.67,1.8,1.66,1.8,89400.0,1.4799,1.5951,1.4711,1.5951,89400.0
2009-01-05 10:30:00,1.8,1.81,1.75,1.76,135500.0,1.5951,1.604,1.5508,1.5597,135500.0
2009-01-05 11:00:00,1.76,1.77,1.72,1.74,44600.0,1.5597,1.5686,1.5243,1.542,44600.0
2009-01-05 11:30:00,1.73,1.8,1.73,1.78,59500.0,1.5331,1.5951,1.5331,1.5774,59500.0
2009-01-05 12:00:00,1.78,1.82,1.77,1.81,49700.0,1.5774,1.6129,1.5686,1.604,49700.0
2009-01-05 12:30:00,1.81,1.81,1.79,1.79,48800.0,1.604,1.604,1.5863,1.5863,48800.0
2009-01-05 13:00:00,1.8,1.8,1.77,1.78,75900.0,1.5951,1.5951,1.5686,1.5774,75900.0
2009-01-05 13:30:00,1.79,1.82,1.78,1.8,66600.0,1.5863,1.6129,1.5774,1.5951,66600.0
2009-01-05 14:00:00,1.81,1.86,1.8,1.84,198900.0,1.604,1.6483,1.5951,1.6306,198900.0
2009-01-05 14:30:00,1.84,1.88,1.84,1.87,102800.0,1.6306,1.666,1.6306,1.6572,102800.0
2009-01-05 15:00:00,1.87,1.89,1.84,1.84,88900.0,1.6572,1.6749,1.6306,1.6306,88900.0
2009-01-05 15:30:00,1.84,1.88,1.84,1.87,183100.0,1.6306,1.666,1.6306,1.6572,183100.0
2009-01-06 09:30:00,1.88,2.03,1.88,2.01,206600.0,1.666,1.799,1.666,1.7812,206600.0
2009-01-06 10:00:00,2.02,2.09,1.95,1.96,203700.0,1.7901,1.8521,1.7281,1.7369,203700.0
2009-01-06 10:30:00,1.96,2.03,1.95,2.01,123300.0,1.7369,1.799,1.7281,1.7812,123300.0
2009-01-06 11:00:00,2.01,2.05,2.0,2.02,66900.0,1.7812,1.8167,1.7724,1.7901,66900.0
2009-01-06 11:30:00,2.02,2.02,2.0,2.02,45000.0,1.7901,1.7901,1.7724,1.7901,45000.0
2009-01-06 12:00:00,2.02,2.02,2.01,2.02,34400.0,1.7901,1.7901,1.7812,1.7901,34400.0
2009-01-06 12:30:00,2.02,2.11,2.01,2.11,197800.0,1.7901,1.8699,1.7812,1.8699,197800.0
2009-01-06 13:00:00,2.11,2.35,2.05,2.29,357900.0,1.8699,2.0826,1.8167,2.0294,357900.0
2009-01-06 13:30:00,2.3,2.35,2.21,2.21,204500.0,2.0382,2.0826,1.9585,1.9585,204500.0
2009-01-06 14:00:00,2.21,2.25,2.21,2.23,89000.0,1.9585,1.9939,1.9585,1.9762,89000.0
2009-01-06 14:30:00,2.24,2.29,2.23,2.28,479900.0,1.9851,2.0294,1.9762,2.0205,479900.0
2009-01-06 15:00:00,2.28,2.29,2.19,2.19,204800.0,2.0205,2.0294,1.9408,1.9408,204800.0
2009-01-06 15:30:00,2.19,2.2,2.06,2.08,412600.0,1.9408,1.9496,1.8256,1.8433,412600.0
2009-01-07 09:30:00,2.08,2.15,2.02,2.02,185200.0,1.8433,1.9053,1.7901,1.7901,185200.0
2009-01-07 10:00:00,2.03,2.07,1.93,1.96,118100.0,1.799,1.8344,1.7104,1.7369,118100.0
2009-01-07 10:30:00,1.95,2.02,1.93,2.02,53500.0,1.7281,1.7901,1.7104,1.7901,53500.0
2009-01-07 11:00:00,2.02,2.07,2.01,2.07,52000.0,1.7901,1.8344,1.7812,1.8344,52000.0
2009-01-07 11:30:00,2.07,2.23,2.06,2.21,247300.0,1.8344,1.9762,1.8256,1.9585,247300.0
2009-01-07 12:00:00,2.2,2.22,2.18,2.2,91000.0,1.9496,1.9673,1.9319,1.9496,91000.0
2009-01-07 12:30:00,2.2,2.2,2.14,2.15,83100.0,1.9496,1.9496,1.8965,1.9053,83100.0
2009-01-07 13:00:00,2.14,2.16,2.14,2.15,48100.0,1.8965,1.9142,1.8965,1.9053,48100.0
2009-01-07 13:30:00,2.14,2.15,2.11,2.12,61400.0,1.8965,1.9053,1.8699,1.8787,61400.0
2009-01-07 14:00:00,2.11,2.13,2.06,2.08,97600.0,1.8699,1.8876,1.8256,1.8433,97600.0
2009-01-07 14:30:00,2.07,2.08,2.01,2.01,62500.0,1.8344,1.8433,1.7812,1.7812,62500.0
2009-01-07 15:00:00,2.01,2.02,1.98,2.02,133000.0,1.7812,1.7901,1.7547,1.7901,133000.0
2009-01-07 15:30:00,2.02,2.03,1.98,2.0,175100.0,1.7901,1.799,1.7547,1.7724,175100.0
2009-01-08 09:30:00,1.98,2.05,1.98,2.0,114000.0,1.7547,1.8167,1.7547,1.7724,114000.0
2009-01-08 10:00:00,2.0,2.0,1.93,1.97,86100.0,1.7724,1.7724,1.7104,1.7458,86100.0
2009-01-08 10:30:00,1.97,2.0,1.96,2.0,72600.0,1.7458,1.7724,1.7369,1.7724,72600.0
2009-01-08 11:00:00,2.0,2.01,1.99,2.0,53500.0,1.7724,1.7812,1.7635,1.7724,53500.0
2009-01-08 11:30:00,2.0,2.0,1.97,2.0,37800.0,1.7724,1.7724,1.7458,1.7724,37800.0
2009-01-08 12:00:00,2.0,2.0,1.99,2.0,38200.0,1.7724,1.7724,1.7635,1.7724,38200.0
2009-01-08 12:30:00,2.0,2.0,1.99,2.0,52000.0,1.7724,1.7724,1.7635,1.7724,52000.0
2009-01-08 13:00:00,2.0,2.01,1.99,2.01,54700.0,1.7724,1.7812,1.7635,1.7812,54700.0
2009-01-08 13:30:00,2.01,2.03,1.99,2.0,74500.0,1.7812,1.799,1.7635,1.7724,74500.0
2009-01-08 14:00:00,2.0,2.0,1.97,1.98,84500.0,1.7724,1.7724,1.7458,1.7547,84500.0
2009-01-08 14:30:00,1.98,2.02,1.98,2.02,76800.0,1.7547,1.7901,1.7547,1.7901,76800.0
2009-01-08 15:00:00,2.01,2.09,2.01,2.02,260400.0,1.7812,1.8521,1.7812,1.7901,260400.0
2009-01-08 15:30:00,2.03,2.05,1.98,2.0,368800.0,1.799,1.8167,1.7547,1.7724,368800.0
2009-01-09 09:30:00,2.02,2.14,1.93,1.97,87000.0,1.7901,1.8965,1.7104,1.7458,87000.0
2009-01-09 10:00:00,1.97,1.99,1.91,1.91,107100.0,1.7458,1.7635,1.6926,1.6926,107100.0
2009-01-09 10:30:00,1.91,1.94,1.91,1.94,20800.0,1.6926,1.7192,1.6926,1.7192,20800.0
2009-01-09 11:00:00,1.94,1.96,1.92,1.96,34700.0,1.7192,1.7369,1.7015,1.7369,34700.0
2009-01-09 11:30:00,1.96,1.97,1.94,1.97,10700.0,1.7369,1.7458,1.7192,1.7458,10700.0
2009-01-09 12:00:00,1.96,2.03,1.96,2.02,40200.0,1.7369,1.799,1.7369,1.7901,40200.0
2009-01-09 12:30:00,2.02,2.05,2.0,2.02,40000.0,1.7901,1.8167,1.7724,1.7901,40000.0
2009-01-09 13:00:00,2.02,2.02,2.0,2.01,36800.0,1.7901,1.7901,1.7724,1.7812,36800.0
2009-01-09 13:30:00,2.01,2.01,1.99,2.0,37600.0,1.7812,1.7812,1.7635,1.7724,37600.0
2009-01-09 14:00:00,1.99,2.0,1.99,2.0,27300.0,1.7635,1.7724,1.7635,1.7724,27300.0
2009-01-09 14:30:00,2.0,2.0,1.99,2.0,22100.0,1.7724,1.7724,1.7635,1.7724,22100.0
2009-01-09 15:00:00,1.99,2.0,1.96,1.96,70800.0,1.7635,1.7724,1.7369,1.7369,70800.0
2009-01-09 15:30:00,1.96,1.98,1.94,1.95,98500.0,1.7369,1.7547,1.7192,1.7281,98500.0
2009-01-12 09:30:00,1.96,2.02,1.86,1.92,75500.0,1.7369,1.7901,1.6483,1.7015,75500.0
2009-01-12 10:00:00,1.91,1.92,1.87,1.89,54400.0,1.6926,1.7015,1.6572,1.6749,54400.0
2009-01-12 10:30:00,1.89,1.9,1.84,1.84,85000.0,1.6749,1.6838,1.6306,1.6306,85000.0
2009-01-12 11:00:00,1.84,1.84,1.8,1.81,46000.0,1.6306,1.6306,1.5951,1.604,46000.0
2009-01-12 11:30:00,1.82,1.88,1.8,1.87,65000.0,1.6129,1.666,1.5951,1.6572,65000.0
2009-01-12 12:00:00,1.87,1.88,1.86,1.88,34800.0,1.6572,1.666,1.6483,1.666,34800.0
2009-01-12 12:30:00,1.88,1.9,1.88,1.88,21800.0,1.666,1.6838,1.666,1.666,21800.0
2009-01-12 13:00:00,1.88,1.89,1.88,1.88,14800.0,1.666,1.6749,1.666,1.666,14800.0
2009-01-12 13:30:00,1.88,1.89,1.87,1.89,20900.0,1.666,1.6749,1.6572,1.6749,20900.0
2009-01-12 14:00:00,1.88,1.89,1.85,1.86,90400.0,1.666,1.6749,1.6395,1.6483,90400.0
2009-01-12 14:30:00,1.86,1.86,1.81,1.81,88700.0,1.6483,1.6483,1.604,1.604,88700.0
2009-01-12 15:00:00,1.81,1.83,1.81,1.82,116300.0,1.604,1.6217,1.604,1.6129,116300.0
2009-01-12 15:30:00,1.82,1.83,1.8,1.81,77100.0,1.6129,1.6217,1.5951,1.604,77100.0
2009-01-13 09:30:00,1.78,1.88,1.78,1.87,24100.0,1.5774,1.666,1.5774,1.6572,24100.0
2009-01-13 10:00:00,1.87,1.88,1.84,1.85,17400.0,1.6572,1.666,1.6306,1.6395,17400.0
2009-01-13 10:30:00,1.86,1.86,1.82,1.84,30100.0,1.6483,1.6483,1.6129,1.6306,30100.0
2009-01-13 11:00:00,1.84,1.84,1.82,1.84,27400.0,1.6306,1.6306,1.6129,1.6306,27400.0
2009-01-13 11:30:00,1.84,1.87,1.84,1.87,33900.0,1.6306,1.6572,1.6306,1.6572,33900.0
2009-01-13 12:00:00,1.87,1.88,1.86,1.87,112800.0,1.6572,1.666,1.6483,1.6572,112800.0
2009-01-13 12:30:00,1.87,1.89,1.86,1.86,61000.0,1.6572,1.6749,1.6483,1.6483,61000.0
2009-01-13 13:00:00,1.87,1.89,1.86,1.88,85300.0,1.6572,1.6749,1.6483,1.666,85300.0
2009-01-13 13:30:00,1.88,1.89,1.86,1.87,71200.0,1.666,1.6749,1.6483,1.6572,71200.0
2009-01-13 14:00:00,1.87,1.88,1.85,1.85,55300.0,1.6572,1.666,1.6395,1.6395,55300.0
2009-01-13 14:30:00,1.86,1.88,1.85,1.87,33000.0,1.6483,1.666,1.6395,1.6572,33000.0
2009-01-13 15:00:00,1.87,1.87,1.84,1.86,55300.0,1.6572,1.6572,1.6306,1.6483,55300.0
2009-01-13 15:30:00,1.86,1.89,1.85,1.86,92300.0,1.6483,1.6749,1.6395,1.6483,92300.0
2009-01-14 09:30:00,1.85,1.91,1.82,1.91,32200.0,1.6395,1.6926,1.6129,1.6926,32200.0
2009-01-14 10:00:00,1.91,1.94,1.87,1.87,52000.0,1.6926,1.7192,1.6572,1.6572,52000.0
2009-01-14 10:30:00,1.86,1.86,1.76,1.78,82100.0,1.6483,1.6483,1.5597,1.5774,82100.0
2009-01-14 11:00:00,1.78,1.79,1.73,1.79,63700.0,1.5774,1.5863,1.5331,1.5863,63700.0
2009-01-14 11:30:00,1.78,1.87,1.78,1.87,43900.0,1.5774,1.6572,1.5774,1.6572,43900.0
2009-01-14 12:00:00,1.87,1.88,1.84,1.85,30500.0,1.6572,1.666,1.6306,1.6395,30500.0
2009-01-14 12:30:00,1.85,1.85,1.76,1.77,42000.0,1.6395,1.6395,1.5597,1.5686,42000.0
2009-01-14 13:00:00,1.77,1.79,1.76,1.77,14700.0,1.5686,1.5863,1.5597,1.5686,14700.0
2009-01-14 13:30:00,1.76,1.79,1.76,1.77,32100.0,1.5597,1.5863,1.5597,1.5686,32100.0
2009-01-14 14:00:00,1.77,1.77,1.71,1.71,195200.0,1.5686,1.5686,1.5154,1.5154,195200.0
2009-01-14 14:30:00,1.71,1.73,1.71,1.72,74300.0,1.5154,1.5331,1.5154,1.5243,74300.0
2009-01-14 15:00:00,1.72,1.73,1.71,1.72,45600.0,1.5243,1.5331,1.5154,1.5243,45600.0
2009-01-14 15:30:00,1.72,1.74,1.71,1.71,66200.0,1.5243,1.542,1.5154,1.5154,66200.0
2009-01-15 09:30:00,1.69,1.72,1.64,1.66,60800.0,1.4977,1.5243,1.4534,1.4711,60800.0
2009-01-15 10:00:00,1.66,1.68,1.65,1.66,43700.0,1.4711,1.4888,1.4622,1.4711,43700.0
2009-01-15 10:30:00,1.66,1.66,1.59,1.61,69100.0,1.4711,1.4711,1.409,1.4268,69100.0
2009-01-15 11:00:00,1.6,1.65,1.6,1.65,46300.0,1.4179,1.4622,1.4179,1.4622,46300.0
2009-01-15 11:30:00,1.65,1.65,1.6,1.65,86500.0,1.4622,1.4622,1.4179,1.4622,86500.0
2009-01-15 12:00:00,1.64,1.65,1.62,1.63,21700.0,1.4534,1.4622,1.4356,1.4445,21700.0
2009-01-15 12:30:00,1.63,1.65,1.62,1.64,40200.0,1.4445,1.4622,1.4356,1.4534,40200.0
2009-01-15 13:00:00,1.63,1.65,1.63,1.64,19500.0,1.4445,1.4622,1.4445,1.4534,19500.0
2009-01-15 13:30:00,1.65,1.69,1.64,1.69,36500.0,1.4622,1.4977,1.4534,1.4977,36500.0
2009-01-15 14:00:00,1.69,1.83,1.68,1.79,201900.0,1.4977,1.6217,1.4888,1.5863,201900.0
2009-01-15 14:30:00,1.78,1.8,1.78,1.79,47900.0,1.5774,1.5951,1.5774,1.5863,47900.0
2009-01-15 15:00:00,1.78,1.81,1.73,1.75,138000.0,1.5774,1.604,1.5331,1.5508,138000.0
2009-01-15 15:30:00,1.75,1.76,1.71,1.75,99800.0,1.5508,1.5597,1.5154,1.5508,99800.0
2009-01-16 09:30:00,1.85,1.85,1.79,1.81,127500.0,1.6395,1.6395,1.5863,1.604,127500.0
2009-01-16 10:00:00,1.81,1.84,1.8,1.84,82200.0,1.604,1.6306,1.5951,1.6306,82200.0
2009-01-16 10:30:00,1.83,1.84,1.8,1.81,42900.0,1.6217,1.6306,1.5951,1.604,42900.0
2009-01-16 11:00:00,1.8,1.8,1.78,1.78,67300.0,1.5951,1.5951,1.5774,1.5774,67300.0
2009-01-16 11:30:00,1.78,1.79,1.72,1.75,58600.0,1.5774,1.5863,1.5243,1.5508,58600.0
2009-01-16 12:00:00,1.75,1.76,1.68,1.71,129200.0,1.5508,1.5597,1.4888,1.5154,129200.0
2009-01-16 12:30:00,1.71,1.75,1.7,1.74,29900.0,1.5154,1.5508,1.5065,1.542,29900.0
2009-01-16 13:00:00,1.74,1.76,1.72,1.73,12900.0,1.542,1.5597,1.5243,1.5331,12900.0
2009-01-16 13:30:00,1.73,1.76,1.72,1.76,106900.0,1.5331,1.5597,1.5243,1.5597,106900.0
2009-01-16 14:00:00,1.76,1.78,1.75,1.77,61500.0,1.5597,1.5774,1.5508,1.5686,61500.0
2009-01-16 14:30:00,1.78,1.79,1.77,1.79,69300.0,1.5774,1.5863,1.5686,1.5863,69300.0
2009-01-16 15:00:00,1.79,1.81,1.77,1.79,148700.0,1.5863,1.604,1.5686,1.5863,148700.0
2009-01-16 15:30:00,1.79,1.81,1.79,1.79,141100.0,1.5863,1.604,1.5863,1.5863,141100.0
2009-01-20 09:30:00,1.79,1.83,1.67,1.71,80300.0,1.5863,1.6217,1.4799,1.5154,80300.0
2009-01-20 10:00:00,1.69,1.77,1.68,1.77,47100.0,1.4977,1.5686,1.4888,1.5686,47100.0
2009-01-20 10:30:00,1.77,1.84,1.77,1.83,111200.0,1.5686,1.6306,1.5686,1.6217,111200.0
2009-01-20 11:00:00,1.82,1.85,1.78,1.8,217200.0,1.6129,1.6395,1.5774,1.5951,217200.0
2009-01-20 11:30:00,1.79,1.87,1.79,1.83,75300.0,1.5863,1.6572,1.5863,1.6217,75300.0
2009-01-20 12:00:00,1.82,1.83,1.78,1.79,78900.0,1.6129,1.6217,1.5774,1.5863,78900.0
2009-01-20 12:30:00,1.78,1.83,1.78,1.81,28600.0,1.5774,1.6217,1.5774,1.604,28600.0
2009-01-20 13:00:00,1.81,1.82,1.78,1.8,70800.0,1.604,1.6129,1.5774,1.5951,70800.0
2009-01-20 13:30:00,1.81,1.84,1.8,1.82,93700.0,1.604,1.6306,1.5951,1.6129,93700.0
2009-01-20 14:00:00,1.82,1.82,1.78,1.79,128500.0,1.6129,1.6129,1.5774,1.5863,128500.0
2009-01-20 14:30:00,1.78,1.79,1.77,1.78,119500.0,1.5774,1.5863,1.5686,1.5774,119500.0
2009-01-20 15:00:00,1.78,1.83,1.77,1.82,131100.0,1.5774,1.6217,1.5686,1.6129,131100.0
2009-01-20 15:30:00,1.82,1.84,1.77,1.79,219800.0,1.6129,1.6306,1.5686,1.5863,219800.0
2009-01-21 09:30:00,1.78,1.82,1.77,1.81,28300.0,1.5774,1.6129,1.5686,1.604,28300.0
2009-01-21 10:00:00,1.81,1.84,1.81,1.83,39700.0,1.604,1.6306,1.604,1.6217,39700.0
2009-01-21 10:30:00,1.82,1.83,1.8,1.8,68300.0,1.6129,1.6217,1.5951,1.5951,68300.0
2009-01-21 11:00:00,1.8,1.81,1.8,1.81,26400.0,1.5951,1.604,1.5951,1.604,26400.0
2009-01-21 11:30:00,1.81,1.92,1.8,1.91,60200.0,1.604,1.7015,1.5951,1.6926,60200.0
2009-01-21 12:00:00,1.91,1.91,1.84,1.84,34400.0,1.6926,1.6926,1.6306,1.6306,34400.0
2009-01-21 12:30:00,1.84,1.87,1.8,1.81,74600.0,1.6306,1.6572,1.5951,1.604,74600.0
2009-01-21 13:00:00,1.8,1.81,1.79,1.79,84300.0,1.5951,1.604,1.5863,1.5863,84300.0
2009-01-21 13:30:00,1.8,1.81,1.8,1.81,32300.0,1.5951,1.604,1.5951,1.604,32300.0
2009-01-21 14:00:00,1.81,1.81,1.79,1.8,57600.0,1.604,1.604,1.5863,1.5951,57600.0
2009-01-21 14:30:00,1.8,1.81,1.79,1.79,103200.0,1.5951,1.604,1.5863,1.5863,103200.0
2009-01-21 15:00:00,1.8,1.81,1.76,1.77,159000.0,1.5951,1.604,1.5597,1.5686,159000.0
2009-01-21 15:30:00,1.76,1.79,1.75,1.76,265900.0,1.5597,1.5863,1.5508,1.5597,265900.0
2009-01-22 09:30:00,1.73,1.76,1.65,1.68,74400.0,1.5331,1.5597,1.4622,1.4888,74400.0
2009-01-22 10:00:00,1.67,1.68,1.65,1.67,302300.0,1.4799,1.4888,1.4622,1.4799,302300.0
2009-01-22 10:30:00,1.67,1.68,1.66,1.67,22800.0,1.4799,1.4888,1.4711,1.4799,22800.0
2009-01-22 11:00:00,1.68,1.68,1.64,1.66,147000.0,1.4888,1.4888,1.4534,1.4711,147000.0
2009-01-22 11:30:00,1.65,1.7,1.63,1.64,83300.0,1.4622,1.5065,1.4445,1.4534,83300.0
2009-01-22 12:00:00,1.63,1.66,1.63,1.66,61300.0,1.4445,1.4711,1.4445,1.4711,61300.0
2009-01-22 12:30:00,1.66,1.75,1.65,1.72,342200.0,1.4711,1.5508,1.4622,1.5243,342200.0
2009-01-22 13:00:00,1.72,1.75,1.71,1.75,130400.0,1.5243,1.5508,1.5154,1.5508,130400.0
2009-01-22 13:30:00,1.74,1.83,1.73,1.83,161300.0,1.542,1.6217,1.5331,1.6217,161300.0
2009-01-22 14:00:00,1.82,1.95,1.82,1.85,345200.0,1.6129,1.7281,1.6129,1.6395,345200.0
2009-01-22 14:30:00,1.85,1.85,1.8,1.82,342400.0,1.6395,1.6395,1.5951,1.6129,342400.0
2009-01-22 15:00:00,1.82,1.82,1.77,1.78,302700.0,1.6129,1.6129,1.5686,1.5774,302700.0
2009-01-22 15:30:00,1.78,1.78,1.71,1.75,687600.0,1.5774,1.5774,1.5154,1.5508,687600.0
2009-01-23 09:30:00,1.68,1.85,1.65,1.83,141400.0,1.4888,1.6395,1.4622,1.6217,141400.0
2009-01-23 10:00:00,1.84,1.94,1.83,1.93,199300.0,1.6306,1.7192,1.6217,1.7104,199300.0
2009-01-23 10:30:00,1.92,1.95,1.9,1.93,185100.0,1.7015,1.7281,1.6838,1.7104,185100.0
2009-01-23 11:00:00,1.94,2.1,1.93,2.04,736700.0,1.7192,1.861,1.7104,1.8078,736700.0
2009-01-23 11:30:00,2.04,2.05,1.99,2.01,69800.0,1.8078,1.8167,1.7635,1.7812,69800.0
2009-01-23 12:00:00,2.0,2.01,1.99,1.99,52600.0,1.7724,1.7812,1.7635,1.7635,52600.0
2009-01-23 12:30:00,1.99,2.0,1.97,1.99,96600.0,1.7635,1.7724,1.7458,1.7635,96600.0
2009-01-23 13:00:00,1.98,2.0,1.98,2.0,64300.0,1.7547,1.7724,1.7547,1.7724,64300.0
2009-01-23 13:30:00,2.0,2.16,1.99,2.13,326800.0,1.7724,1.9142,1.7635,1.8876,326800.0
2009-01-23 14:00:00,2.14,2.15,2.12,2.12,191700.0,1.8965,1.9053,1.8787,1.8787,191700.0
2009-01-23 14:30:00,2.13,2.13,1.99,1.99,265600.0,1.8876,1.8876,1.7635,1.7635,265600.0
2009-01-23 15:00:00,1.99,2.01,1.96,1.99,237500.0,1.7635,1.7812,1.7369,1.7635,237500.0
2009-01-23 15:30:00,1.98,2.05,1.96,2.04,279000.0,1.7547,1.8167,1.7369,1.8078,279000.0
2009-01-26 09:30:00,2.02,2.08,1.98,2.05,131900.0,1.7901,1.8433,1.7547,1.8167,131900.0
2009-01-26 10:00:00,2.05,2.14,2.05,2.08,185000.0,1.8167,1.8965,1.8167,1.8433,185000.0
2009-01-26 10:30:00,2.09,2.11,2.05,2.06,126300.0,1.8521,1.8699,1.8167,1.8256,126300.0
2009-01-26 11:00:00,2.06,2.16,2.06,2.15,191300.0,1.8256,1.9142,1.8256,1.9053,191300.0
2009-01-26 11:30:00,2.14,2.15,2.13,2.13,182400.0,1.8965,1.9053,1.8876,1.8876,182400.0
2009-01-26 12:00:00,2.13,2.16,2.13,2.15,112500.0,1.8876,1.9142,1.8876,1.9053,112500.0
2009-01-26 12:30:00,2.15,2.16,2.14,2.15,92400.0,1.9053,1.9142,1.8965,1.9053,92400.0
2009-01-26 13:00:00,2.14,2.18,2.13,2.17,136800.0,1.8965,1.9319,1.8876,1.923,136800.0
2009-01-26 13:30:00,2.17,2.17,2.07,2.08,142700.0,1.923,1.923,1.8344,1.8433,142700.0
2009-01-26 14:00:00,2.07,2.07,1.93,1.93,96300.0,1.8344,1.8344,1.7104,1.7104,96300.0
2009-01-26 14:30:00,1.93,1.94,1.93,1.93,82500.0,1.7104,1.7192,1.7104,1.7104,82500.0
2009-01-26 15:00:00,1.93,1.99,1.93,1.99,131500.0,1.7104,1.7635,1.7104,1.7635,131500.0
2009-01-26 15:30:00,1.99,2.02,1.99,2.01,195000.0,1.7635,1.7901,1.7635,1.7812,195000.0
2009-01-27 09:30:00,2.01,2.13,2.01,2.05,64500.0,1.7812,1.8876,1.7812,1.8167,64500.0
2009-01-27 10:00:00,2.04,2.05,1.95,2.03,79700.0,1.8078,1.8167,1.7281,1.799,79700.0
2009-01-27 10:30:00,2.04,2.06,2.02,2.06,33100.0,1.8078,1.8256,1.7901,1.8256,33100.0
2009-01-27 11:00:00,2.06,2.08,2.05,2.08,40600.0,1.8256,1.8433,1.8167,1.8433,40600.0
2009-01-27 11:30:00,2.07,2.07,2.01,2.02,38100.0,1.8344,1.8344,1.7812,1.7901,38100.0
2009-01-27 12:00:00,2.03,2.05,2.0,2.04,46800.0,1.799,1.8167,1.7724,1.8078,46800.0
2009-01-27 12:30:00,2.05,2.08,2.04,2.08,16300.0,1.8167,1.8433,1.8078,1.8433,16300.0
2009-01-27 13:00:00,2.08,2.12,2.07,2.09,79600.0,1.8433,1.8787,1.8344,1.8521,79600.0
2009-01-27 13:30:00,2.08,2.09,2.05,2.07,48700.0,1.8433,1.8521,1.8167,1.8344,48700.0
2009-01-27 14:00:00,2.06,2.07,2.05,2.06,38000.0,1.8256,1.8344,1.8167,1.8256,38000.0
2009-01-27 14:30:00,2.05,2.05,2.04,2.05,15800.0,1.8167,1.8167,1.8078,1.8167,15800.0
2009-01-27 15:00:00,2.05,2.05,2.03,2.05,23100.0,1.8167,1.8167,1.799,1.8167,23100.0
2009-01-27 15:30:00,2.04,2.05,2.04,2.05,48500.0,1.8078,1.8167,1.8078,1.8167,48500.0
2009-01-28 09:30:00,2.11,2.2,2.09,2.1,170000.0,1.8699,1.9496,1.8521,1.861,170000.0
2009-01-28 10:00:00,2.11,2.16,2.11,2.12,73700.0,1.8699,1.9142,1.8699,1.8787,73700.0
2009-01-28 10:30:00,2.12,2.14,2.11,2.12,43200.0,1.8787,1.8965,1.8699,1.8787,43200.0
2009-01-28 11:00:00,2.13,2.15,2.12,2.14,48600.0,1.8876,1.9053,1.8787,1.8965,48600.0
2009-01-28 11:30:00,2.14,2.18,2.13,2.17,86500.0,1.8965,1.9319,1.8876,1.923,86500.0
2009-01-28 12:00:00,2.17,2.21,2.16,2.21,89800.0,1.923,1.9585,1.9142,1.9585,89800.0
2009-01-28 12:30:00,2.2,2.3,2.2,2.29,144700.0,1.9496,2.0382,1.9496,2.0294,144700.0
2009-01-28 13:00:00,2.29,2.34,2.27,2.34,270800.0,2.0294,2.0737,2.0117,2.0737,270800.0
2009-01-28 13:30:00,2.34,2.45,2.34,2.44,237000.0,2.0737,2.1712,2.0737,2.1623,237000.0
2009-01-28 14:00:00,2.43,2.44,2.34,2.34,163800.0,2.1534,2.1623,2.0737,2.0737,163800.0
2009-01-28 14:30:00,2.35,2.35,2.3,2.31,155800.0,2.0826,2.0826,2.0382,2.0471,155800.0
2009-01-28 15:00:00,2.31,2.35,2.22,2.26,223700.0,2.0471,2.0826,1.9673,2.0028,223700.0
2009-01-28 15:30:00,2.26,2.37,2.26,2.36,371300.0,2.0028,2.1003,2.0028,2.0914,371300.0
2009-01-29 09:30:00,2.35,2.4,2.25,2.29,79700.0,2.0826,2.1269,1.9939,2.0294,79700.0
2009-01-29 10:00:00,2.29,2.29,2.25,2.28,34600.0,2.0294,2.0294,1.9939,2.0205,34600.0
2009-01-29 10:30:00,2.27,2.29,2.26,2.29,34900.0,2.0117,2.0294,2.0028,2.0294,34900.0
2009-01-29 11:00:00,2.28,2.28,2.2,2.21,63300.0,2.0205,2.0205,1.9496,1.9585,63300.0
2009-01-29 11:30:00,2.21,2.21,2.15,2.16,93100.0,1.9585,1.9585,1.9053,1.9142,93100.0
2009-01-29 12:00:00,2.15,2.16,2.02,2.09,165200.0,1.9053,1.9142,1.7901,1.8521,165200.0
2009-01-29 12:30:00,2.09,2.15,2.09,2.15,121700.0,1.8521,1.9053,1.8521,1.9053,121700.0
2009-01-29 13:00:00,2.15,2.16,2.13,2.16,63800.0,1.9053,1.9142,1.8876,1.9142,63800.0
2009-01-29 13:30:00,2.16,2.18,2.14,2.17,120800.0,1.9142,1.9319,1.8965,1.923,120800.0
2009-01-29 14:00:00,2.17,2.17,2.14,2.15,132600.0,1.923,1.923,1.8965,1.9053,132600.0
2009-01-29 14:30:00,2.14,2.21,2.11,2.2,128100.0,1.8965,1.9585,1.8699,1.9496,128100.0
2009-01-29 15:00:00,2.2,2.23,2.11,2.13,70800.0,1.9496,1.9762,1.8699,1.8876,70800.0
2009-01-29 15:30:00,2.12,2.17,2.11,2.12,200900.0,1.8787,1.923,1.8699,1.8787,200900.0
2009-01-30 09:30:00,2.17,2.19,2.05,2.05,91500.0,1.923,1.9408,1.8167,1.8167,91500.0
2009-01-30 10:00:00,2.05,2.06,1.98,2.0,117600.0,1.8167,1.8256,1.7547,1.7724,117600.0
2009-01-30 10:30:00,2.0,2.09,1.99,2.07,65500.0,1.7724,1.8521,1.7635,1.8344,65500.0
2009-01-30 11:00:00,2.06,2.08,2.04,2.06,49300.0,1.8256,1.8433,1.8078,1.8256,49300.0
2009-01-30 11:30:00,2.04,2.05,2.04,2.04,15000.0,1.8078,1.8167,1.8078,1.8078,15000.0
2009-01-30 12:00:00,2.04,2.05,2.03,2.05,22800.0,1.8078,1.8167,1.799,1.8167,22800.0
2009-01-30 12:30:00,2.05,2.05,2.04,2.05,24600.0,1.8167,1.8167,1.8078,1.8167,24600.0
2009-01-30 13:00:00,2.04,2.12,2.04,2.11,102300.0,1.8078,1.8787,1.8078,1.8699,102300.0
2009-01-30 13:30:00,2.11,2.12,2.09,2.12,74300.0,1.8699,1.8787,1.8521,1.8787,74300.0
2009-01-30 14:00:00,2.11,2.15,2.11,2.14,58100.0,1.8699,1.9053,1.8699,1.8965,58100.0
2009-01-30 14:30:00,2.14,2.15,2.09,2.11,64100.0,1.8965,1.9053,1.8521,1.8699,64100.0
2009-01-30 15:00:00,2.1,2.11,2.03,2.05,147300.0,1.861,1.8699,1.799,1.8167,147300.0
2009-01-30 15:30:00,2.05,2.08,2.03,2.07,223200.0,1.8167,1.8433,1.799,1.8344,223200.0
2009-02-02 09:30:00,2.04,2.12,1.99,2.03,207300.0,1.8078,1.8787,1.7635,1.799,207300.0
2009-02-02 10:00:00,2.03,2.04,2.01,2.04,63400.0,1.799,1.8078,1.7812,1.8078,63400.0
2009-02-02 10:30:00,2.04,2.04,2.02,2.03,56100.0,1.8078,1.8078,1.7901,1.799,56100.0
2009-02-02 11:00:00,2.03,2.04,2.02,2.04,59000.0,1.799,1.8078,1.7901,1.8078,59000.0
2009-02-02 11:30:00,2.03,2.04,2.02,2.02,36000.0,1.799,1.8078,1.7901,1.7901,36000.0
2009-02-02 12:00:00,2.03,2.03,2.01,2.03,38700.0,1.799,1.799,1.7812,1.799,38700.0
2009-02-02 12:30:00,2.03,2.03,2.02,2.02,22700.0,1.799,1.799,1.7901,1.7901,22700.0
2009-02-02 13:00:00,2.03,2.03,2.01,2.03,55400.0,1.799,1.799,1.7812,1.799,55400.0
2009-02-02 13:30:00,2.03,2.05,2.02,2.05,60300.0,1.799,1.8167,1.7901,1.8167,60300.0
2009-02-02 14:00:00,2.05,2.05,1.99,2.01,111800.0,1.8167,1.8167,1.7635,1.7812,111800.0
2009-02-02 14:30:00,2.01,2.01,2.0,2.0,51300.0,1.7812,1.7812,1.7724,1.7724,51300.0
2009-02-02 15:00:00,2.0,2.03,2.0,2.03,86700.0,1.7724,1.799,1.7724,1.799,86700.0
2009-02-02 15:30:00,2.03,2.08,2.03,2.04,219200.0,1.799,1.8433,1.799,1.8078,219200.0
2009-02-03 09:30:00,2.1,2.13,2.05,2.07,63100.0,1.861,1.8876,1.8167,1.8344,63100.0
2009-02-03 10:00:00,2.08,2.08,2.04,2.08,51200.0,1.8433,1.8433,1.8078,1.8433,51200.0
2009-02-03 10:30:00,2.07,2.09,2.04,2.05,66000.0,1.8344,1.8521,1.8078,1.8167,66000.0
2009-02-03 11:00:00,2.06,2.06,2.04,2.05,95300.0,1.8256,1.8256,1.8078,1.8167,95300.0
2009-02-03 11:30:00,2.05,2.06,2.04,2.05,73500.0,1.8167,1.8256,1.8078,1.8167,73500.0
2009-02-03 12:00:00,2.05,2.06,2.04,2.05,86800.0,1.8167,1.8256,1.8078,1.8167,86800.0
2009-02-03 12:30:00,2.05,2.06,1.98,2.02,159800.0,1.8167,1.8256,1.7547,1.7901,159800.0
2009-02-03 13:00:00,2.02,2.03,2.0,2.01,125700.0,1.7901,1.799,1.7724,1.7812,125700.0
2009-02-03 13:30:00,2.01,2.02,2.0,2.01,189700.0,1.7812,1.7901,1.7724,1.7812,189700.0
2009-02-03 14:00:00,2.01,2.01,1.99,2.0,109800.0,1.7812,1.7812,1.7635,1.7724,109800.0
2009-02-03 14:30:00,2.0,2.04,2.0,2.03,81500.0,1.7724,1.8078,1.7724,1.799,81500.0
2009-02-03 15:00:00,2.04,2.09,2.03,2.09,146700.0,1.8078,1.8521,1.799,1.8521,146700.0
2009-02-03 15:30:00,2.08,2.09,2.04,2.05,180500.0,1.8433,1.8521,1.8078,1.8167,180500.0
2009-02-04 09:30:00,2.04,2.17,2.04,2.14,94200.0,1.8078,1.923,1.8078,1.8965,94200.0
2009-02-04 10:00:00,2.15,2.15,2.08,2.09,82600.0,1.9053,1.9053,1.8433,1.8521,82600.0
2009-02-04 10:30:00,2.1,2.11,2.09,2.1,64700.0,1.861,1.8699,1.8521,1.861,64700.0
2009-02-04 11:00:00,2.1,2.11,2.09,2.09,90000.0,1.861,1.8699,1.8521,1.8521,90000.0
2009-02-04 11:30:00,2.09,2.1,2.07,2.09,57400.0,1.8521,1.861,1.8344,1.8521,57400.0
2009-02-04 12:00:00,2.09,2.1,2.08,2.08,33000.0,1.8521,1.861,1.8433,1.8433,33000.0
2009-02-04 12:30:00,2.09,2.09,2.06,2.06,25800.0,1.8521,1.8521,1.8256,1.8256,25800.0
2009-02-04 13:00:00,2.07,2.08,2.05,2.06,42500.0,1.8344,1.8433,1.8167,1.8256,42500.0
2009-02-04 13:30:00,2.06,2.07,2.03,2.05,93300.0,1.8256,1.8344,1.799,1.8167,93300.0
2009-02-04 14:00:00,2.04,2.05,2.02,2.04,66700.0,1.8078,1.8167,1.7901,1.8078,66700.0
2009-02-04 14:30:00,2.04,2.04,2.0,2.02,67900.0,1.8078,1.8078,1.7724,1.7901,67900.0
2009-02-04 15:00:00,2.01,2.03,2.01,2.02,48600.0,1.7812,1.799,1.7812,1.7901,48600.0
2009-02-04 15:30:00,2.02,2.05,2.01,2.01,164200.0,1.7901,1.8167,1.7812,1.7812,164200.0
2009-02-05 09:30:00,1.95,2.05,1.91,1.93,113600.0,1.7281,1.8167,1.6926,1.7104,113600.0
2009-02-05 10:00:00,1.94,1.96,1.9,1.92,76000.0,1.7192,1.7369,1.6838,1.7015,76000.0
2009-02-05 10:30:00,1.91,1.94,1.91,1.93,44400.0,1.6926,1.7192,1.6926,1.7104,44400.0
2009-02-05 11:00:00,1.94,1.95,1.93,1.95,45200.0,1.7192,1.7281,1.7104,1.7281,45200.0
2009-02-05 11:30:00,1.95,1.95,1.93,1.95,62200.0,1.7281,1.7281,1.7104,1.7281,62200.0
2009-02-05 12:00:00,1.95,1.98,1.94,1.98,56400.0,1.7281,1.7547,1.7192,1.7547,56400.0
2009-02-05 12:30:00,1.97,2.02,1.95,2.01,67700.0,1.7458,1.7901,1.7281,1.7812,67700.0
2009-02-05 13:00:00,2.02,2.03,2.0,2.01,30000.0,1.7901,1.799,1.7724,1.7812,30000.0
2009-02-05 13:30:00,2.01,2.02,1.99,2.0,47900.0,1.7812,1.7901,1.7635,1.7724,47900.0
2009-02-05 14:00:00,2.0,2.04,1.99,2.04,29400.0,1.7724,1.8078,1.7635,1.8078,29400.0
2009-02-05 14:30:00,2.04,2.05,1.99,2.0,47900.0,1.8078,1.8167,1.7635,1.7724,47900.0
2009-02-05 15:00:00,2.0,2.0,1.97,2.0,69800.0,1.7724,1.7724,1.7458,1.7724,69800.0
2009-02-05 15:30:00,2.0,2.01,1.98,1.98,82600.0,1.7724,1.7812,1.7547,1.7547,82600.0
2009-02-06 09:30:00,1.97,2.1,1.94,2.1,63400.0,1.7458,1.861,1.7192,1.861,63400.0
2009-02-06 10:00:00,2.1,2.14,2.08,2.1,106800.0,1.861,1.8965,1.8433,1.861,106800.0
2009-02-06 10:30:00,2.1,2.1,2.09,2.09,33800.0,1.861,1.861,1.8521,1.8521,33800.0
2009-02-06 11:00:00,2.09,2.1,2.09,2.09,40900.0,1.8521,1.861,1.8521,1.8521,40900.0
2009-02-06 11:30:00,2.1,2.11,2.09,2.1,68600.0,1.861,1.8699,1.8521,1.861,68600.0
2009-02-06 12:00:00,2.11,2.17,2.11,2.14,114600.0,1.8699,1.923,1.8699,1.8965,114600.0
2009-02-06 12:30:00,2.14,2.18,2.14,2.17,65700.0,1.8965,1.9319,1.8965,1.923,65700.0
2009-02-06 13:00:00,2.18,2.21,2.17,2.21,66100.0,1.9319,1.9585,1.923,1.9585,66100.0
2009-02-06 13:30:00,2.21,2.23,2.2,2.23,101000.0,1.9585,1.9762,1.9496,1.9762,101000.0
2009-02-06 14:00:00,2.24,2.24,2.21,2.24,185000.0,1.9851,1.9851,1.9585,1.9851,185000.0
2009-02-06 14:30:00,2.24,2.24,2.23,2.24,49900.0,1.9851,1.9851,1.9762,1.9851,49900.0
2009-02-06 15:00:00,2.23,2.24,2.21,2.23,100600.0,1.9762,1.9851,1.9585,1.9762,100600.0
2009-02-06 15:30:00,2.23,2.27,2.23,2.25,182700.0,1.9762,2.0117,1.9762,1.9939,182700.0
2009-02-09 09:30:00,2.27,2.27,2.2,2.23,42900.0,2.0117,2.0117,1.9496,1.9762,42900.0
2009-02-09 10:00:00,2.22,2.25,2.21,2.24,35100.0,1.9673,1.9939,1.9585,1.9851,35100.0
2009-02-09 10:30:00,2.25,2.4,2.24,2.38,148300.0,1.9939,2.1269,1.9851,2.1091,148300.0
2009-02-09 11:00:00,2.37,2.37,2.31,2.32,20600.0,2.1003,2.1003,2.0471,2.056,20600.0
2009-02-09 11:30:00,2.32,2.34,2.31,2.32,20000.0,2.056,2.0737,2.0471,2.056,20000.0
2009-02-09 12:00:00,2.33,2.33,2.31,2.33,26700.0,2.0648,2.0648,2.0471,2.0648,26700.0
2009-02-09 12:30:00,2.33,2.35,2.3,2.34,40400.0,2.0648,2.0826,2.0382,2.0737,40400.0
2009-02-09 13:00:00,2.34,2.35,2.32,2.32,16400.0,2.0737,2.0826,2.056,2.056,16400.0
2009-02-09 13:30:00,2.32,2.32,2.3,2.31,36900.0,2.056,2.056,2.0382,2.0471,36900.0
2009-02-09 14:00:00,2.32,2.32,2.31,2.31,35200.0,2.056,2.056,2.0471,2.0471,35200.0
2009-02-09 14:30:00,2.32,2.32,2.31,2.31,39100.0,2.056,2.056,2.0471,2.0471,39100.0
2009-02-09 15:00:00,2.32,2.35,2.29,2.34,62200.0,2.056,2.0826,2.0294,2.0737,62200.0
2009-02-09 15:30:00,2.34,2.34,2.31,2.34,114100.0,2.0737,2.0737,2.0471,2.0737,114100.0
2009-02-10 09:30:00,2.32,2.35,2.31,2.32,34300.0,2.056,2.0826,2.0471,2.056,34300.0
2009-02-10 10:00:00,2.32,2.33,2.27,2.29,43600.0,2.056,2.0648,2.0117,2.0294,43600.0
2009-02-10 10:30:00,2.28,2.31,2.27,2.31,26400.0,2.0205,2.0471,2.0117,2.0471,26400.0
2009-02-10 11:00:00,2.31,2.32,2.24,2.3,61800.0,2.0471,2.056,1.9851,2.0382,61800.0
2009-02-10 11:30:00,2.29,2.29,2.16,2.19,141200.0,2.0294,2.0294,1.9142,1.9408,141200.0
2009-02-10 12:00:00,2.19,2.2,2.16,2.16,54500.0,1.9408,1.9496,1.9142,1.9142,54500.0
2009-02-10 12:30:00,2.17,2.19,2.16,2.17,22900.0,1.923,1.9408,1.9142,1.923,22900.0
2009-02-10 13:00:00,2.18,2.19,2.14,2.16,111900.0,1.9319,1.9408,1.8965,1.9142,111900.0
2009-02-10 13:30:00,2.16,2.18,2.14,2.15,34500.0,1.9142,1.9319,1.8965,1.9053,34500.0
2009-02-10 14:00:00,2.15,2.15,2.07,2.07,108300.0,1.9053,1.9053,1.8344,1.8344,108300.0
2009-02-10 14:30:00,2.06,2.08,2.04,2.07,139300.0,1.8256,1.8433,1.8078,1.8344,139300.0
2009-02-10 15:00:00,2.07,2.08,2.06,2.07,73700.0,1.8344,1.8433,1.8256,1.8344,73700.0
2009-02-10 15:30:00,2.07,2.1,2.05,2.06,353800.0,1.8344,1.861,1.8167,1.8256,353800.0
2009-02-11 09:30:00,2.1,2.22,2.06,2.21,88100.0,1.861,1.9673,1.8256,1.9585,88100.0
2009-02-11 10:00:00,2.2,2.21,2.16,2.17,25800.0,1.9496,1.9585,1.9142,1.923,25800.0
2009-02-11 10:30:00,2.17,2.22,2.15,2.2,66600.0,1.923,1.9673,1.9053,1.9496,66600.0
2009-02-11 11:00:00,2.2,2.22,2.2,2.2,26600.0,1.9496,1.9673,1.9496,1.9496,26600.0
2009-02-11 11:30:00,2.2,2.21,2.14,2.14,30000.0,1.9496,1.9585,1.8965,1.8965,30000.0
2009-02-11 12:00:00,2.14,2.15,2.12,2.12,14800.0,1.8965,1.9053,1.8787,1.8787,14800.0
2009-02-11 12:30:00,2.12,2.12,2.1,2.11,25500.0,1.8787,1.8787,1.861,1.8699,25500.0
2009-02-11 13:00:00,2.1,2.11,2.08,2.08,26600.0,1.861,1.8699,1.8433,1.8433,26600.0
2009-02-11 13:30:00,2.09,2.09,2.06,2.06,64200.0,1.8521,1.8521,1.8256,1.8256,64200.0
2009-02-11 14:00:00,2.06,2.09,2.06,2.08,41100.0,1.8256,1.8521,1.8256,1.8433,41100.0
2009-02-11 14:30:00,2.09,2.16,2.08,2.14,82800.0,1.8521,1.9142,1.8433,1.8965,82800.0
2009-02-11 15:00:00,2.15,2.15,2.11,2.12,37200.0,1.9053,1.9053,1.8699,1.8787,37200.0
2009-02-11 15:30:00,2.12,2.12,2.1,2.11,43900.0,1.8787,1.8787,1.861,1.8699,43900.0
2009-02-12 09:30:00,2.05,2.18,2.04,2.15,42600.0,1.8167,1.9319,1.8078,1.9053,42600.0
2009-02-12 10:00:00,2.14,2.19,2.13,2.15,65400.0,1.8965,1.9408,1.8876,1.9053,65400.0
2009-02-12 10:30:00,2.16,2.17,2.15,2.15,36900.0,1.9142,1.923,1.9053,1.9053,36900.0
2009-02-12 11:00:00,2.16,2.16,2.1,2.13,17500.0,1.9142,1.9142,1.861,1.8876,17500.0
2009-02-12 11:30:00,2.12,2.15,2.11,2.15,16100.0,1.8787,1.9053,1.8699,1.9053,16100.0
2009-02-12 12:00:00,2.15,2.15,2.1,2.13,43200.0,1.9053,1.9053,1.861,1.8876,43200.0
2009-02-12 12:30:00,2.13,2.15,2.13,2.14,23400.0,1.8876,1.9053,1.8876,1.8965,23400.0
2009-02-12 13:00:00,2.13,2.14,2.09,2.09,32600.0,1.8876,1.8965,1.8521,1.8521,32600.0
2009-02-12 13:30:00,2.09,2.1,2.06,2.08,23000.0,1.8521,1.861,1.8256,1.8433,23000.0
2009-02-12 14:00:00,2.07,2.09,2.07,2.09,33600.0,1.8344,1.8521,1.8344,1.8521,33600.0
2009-02-12 14:30:00,2.08,2.08,2.05,2.06,39000.0,1.8433,1.8433,1.8167,1.8256,39000.0
2009-02-12 15:00:00,2.05,2.06,2.03,2.06,114900.0,1.8167,1.8256,1.799,1.8256,114900.0
2009-02-12 15:30:00,2.06,2.08,2.05,2.05,279700.0,1.8256,1.8433,1.8167,1.8167,279700.0
2009-02-13 09:30:00,2.05,2.16,1.93,2.13,147300.0,1.8167,1.9142,1.7104,1.8876,147300.0
2009-02-13 10:00:00,2.14,2.17,2.13,2.16,59400.0,1.8965,1.923,1.8876,1.9142,59400.0
2009-02-13 10:30:00,2.16,2.24,2.15,2.24,71500.0,1.9142,1.9851,1.9053,1.9851,71500.0
2009-02-13 11:00:00,2.24,2.24,2.13,2.14,53100.0,1.9851,1.9851,1.8876,1.8965,53100.0
2009-02-13 11:30:00,2.14,2.16,2.1,2.1,21600.0,1.8965,1.9142,1.861,1.861,21600.0
2009-02-13 12:00:00,2.1,2.13,2.1,2.13,20900.0,1.861,1.8876,1.861,1.8876,20900.0
2009-02-13 12:30:00,2.14,2.14,2.11,2.13,23600.0,1.8965,1.8965,1.8699,1.8876,23600.0
2009-02-13 13:00:00,2.12,2.13,2.12,2.13,11300.0,1.8787,1.8876,1.8787,1.8876,11300.0
2009-02-13 13:30:00,2.13,2.18,2.13,2.17,74600.0,1.8876,1.9319,1.8876,1.923,74600.0
2009-02-13 14:00:00,2.17,2.21,2.15,2.19,90500.0,1.923,1.9585,1.9053,1.9408,90500.0
2009-02-13 14:30:00,2.2,2.2,2.16,2.18,38000.0,1.9496,1.9496,1.9142,1.9319,38000.0
2009-02-13 15:00:00,2.18,2.18,2.15,2.18,42300.0,1.9319,1.9319,1.9053,1.9319,42300.0
2009-02-13 15:30:00,2.18,2.2,2.16,2.16,130100.0,1.9319,1.9496,1.9142,1.9142,130100.0
2009-02-17 09:30:00,2.01,2.14,2.01,2.11,68000.0,1.7812,1.8965,1.7812,1.8699,68000.0
2009-02-17 10:00:00,2.12,2.12,2.1,2.11,68400.0,1.8787,1.8787,1.861,1.8699,68400.0
2009-02-17 10:30:00,2.11,2.11,2.09,2.11,47600.0,1.8699,1.8699,1.8521,1.8699,47600.0
2009-02-17 11:00:00,2.1,2.15,2.1,2.14,37800.0,1.861,1.9053,1.861,1.8965,37800.0
2009-02-17 11:30:00,2.14,2.15,2.13,2.14,13600.0,1.8965,1.9053,1.8876,1.8965,13600.0
2009-02-17 12:00:00,2.14,2.15,2.1,2.1,96600.0,1.8965,1.9053,1.861,1.861,96600.0
2009-02-17 12:30:00,2.1,2.1,2.09,2.09,32100.0,1.861,1.861,1.8521,1.8521,32100.0
2009-02-17 13:00:00,2.09,2.1,2.06,2.06,107800.0,1.8521,1.861,1.8256,1.8256,107800.0
2009-02-17 13:30:00,2.07,2.08,2.05,2.07,47000.0,1.8344,1.8433,1.8167,1.8344,47000.0
2009-02-17 14:00:00,2.06,2.07,2.05,2.06,52500.0,1.8256,1.8344,1.8167,1.8256,52500.0
2009-02-17 14:30:00,2.05,2.07,2.04,2.06,36400.0,1.8167,1.8344,1.8078,1.8256,36400.0
2009-02-17 15:00:00,2.06,2.09,2.04,2.04,81700.0,1.8256,1.8521,1.8078,1.8078,81700.0
2009-02-17 15:30:00,2.05,2.07,2.04,2.04,140300.0,1.8167,1.8344,1.8078,1.8078,140300.0
2009-02-18 09:30:00,2.09,2.11,2.02,2.03,48900.0,1.8521,1.8699,1.7901,1.799,48900.0
2009-02-18 10:00:00,2.03,2.04,1.98,2.0,88600.0,1.799,1.8078,1.7547,1.7724,88600.0
2009-02-18 10:30:00,2.0,2.05,2.0,2.03,23600.0,1.7724,1.8167,1.7724,1.799,23600.0
2009-02-18 11:00:00,2.03,2.05,2.02,2.05,16300.0,1.799,1.8167,1.7901,1.8167,16300.0
2009-02-18 11:30:00,2.05,2.05,2.03,2.04,18200.0,1.8167,1.8167,1.799,1.8078,18200.0
2009-02-18 12:00:00,2.04,2.05,2.04,2.05,14500.0,1.8078,1.8167,1.8078,1.8167,14500.0
2009-02-18 12:30:00,2.05,2.05,2.03,2.04,22800.0,1.8167,1.8167,1.799,1.8078,22800.0
2009-02-18 13:00:00,2.04,2.04,2.01,2.02,20900.0,1.8078,1.8078,1.7812,1.7901,20900.0
2009-02-18 13:30:00,2.02,2.02,2.0,2.01,19000.0,1.7901,1.7901,1.7724,1.7812,19000.0
2009-02-18 14:00:00,2.0,2.01,1.99,2.0,36300.0,1.7724,1.7812,1.7635,1.7724,36300.0
2009-02-18 14:30:00,2.0,2.0,1.99,1.99,33800.0,1.7724,1.7724,1.7635,1.7635,33800.0
2009-02-18 15:00:00,2.0,2.0,1.98,1.99,50700.0,1.7724,1.7724,1.7547,1.7635,50700.0
2009-02-18 15:30:00,1.99,2.0,1.99,1.99,65300.0,1.7635,1.7724,1.7635,1.7635,65300.0
2009-02-19 09:30:00,2.01,2.02,1.96,1.97,37400.0,1.7812,1.7901,1.7369,1.7458,37400.0
2009-02-19 10:00:00,1.96,1.98,1.94,1.98,60900.0,1.7369,1.7547,1.7192,1.7547,60900.0
2009-02-19 10:30:00,1.98,1.98,1.95,1.96,14700.0,1.7547,1.7547,1.7281,1.7369,14700.0
2009-02-19 11:00:00,1.97,1.97,1.95,1.96,8800.0,1.7458,1.7458,1.7281,1.7369,8800.0
2009-02-19 11:30:00,1.95,1.96,1.92,1.92,13700.0,1.7281,1.7369,1.7015,1.7015,13700.0
2009-02-19 12:00:00,1.92,1.92,1.88,1.9,71400.0,1.7015,1.7015,1.666,1.6838,71400.0
2009-02-19 12:30:00,1.89,1.91,1.89,1.9,60600.0,1.6749,1.6926,1.6749,1.6838,60600.0
2009-02-19 13:00:00,1.91,1.91,1.87,1.88,104400.0,1.6926,1.6926,1.6572,1.666,104400.0
2009-02-19 13:30:00,1.88,1.88,1.85,1.86,20000.0,1.666,1.666,1.6395,1.6483,20000.0
2009-02-19 14:00:00,1.86,1.87,1.85,1.86,34900.0,1.6483,1.6572,1.6395,1.6483,34900.0
2009-02-19 14:30:00,1.86,1.87,1.85,1.86,22800.0,1.6483,1.6572,1.6395,1.6483,22800.0
2009-02-19 15:00:00,1.85,1.86,1.82,1.83,84200.0,1.6395,1.6483,1.6129,1.6217,84200.0
2009-02-19 15:30:00,1.82,1.83,1.77,1.78,426100.0,1.6129,1.6217,1.5686,1.5774,426100.0
2009-02-20 09:30:00,1.73,1.8,1.72,1.78,110800.0,1.5331,1.5951,1.5243,1.5774,110800.0
2009-02-20 10:00:00,1.79,1.85,1.78,1.85,58200.0,1.5863,1.6395,1.5774,1.6395,58200.0
2009-02-20 10:30:00,1.83,1.85,1.82,1.84,36400.0,1.6217,1.6395,1.6129,1.6306,36400.0
2009-02-20 11:00:00,1.84,1.84,1.78,1.79,34500.0,1.6306,1.6306,1.5774,1.5863,34500.0
2009-02-20 11:30:00,1.79,1.8,1.78,1.78,25100.0,1.5863,1.5951,1.5774,1.5774,25100.0
2009-02-20 12:00:00,1.78,1.8,1.78,1.79,23200.0,1.5774,1.5951,1.5774,1.5863,23200.0
2009-02-20 12:30:00,1.79,1.79,1.76,1.76,40500.0,1.5863,1.5863,1.5597,1.5597,40500.0
2009-02-20 13:00:00,1.76,1.76,1.75,1.75,21700.0,1.5597,1.5597,1.5508,1.5508,21700.0
2009-02-20 13:30:00,1.76,1.79,1.75,1.79,43200.0,1.5597,1.5863,1.5508,1.5863,43200.0
2009-02-20 14:00:00,1.78,1.8,1.78,1.8,44500.0,1.5774,1.5951,1.5774,1.5951,44500.0
2009-02-20 14:30:00,1.8,1.8,1.79,1.8,31400.0,1.5951,1.5951,1.5863,1.5951,31400.0
2009-02-20 15:00:00,1.8,1.8,1.79,1.8,23400.0,1.5951,1.5951,1.5863,1.5951,23400.0
2009-02-20 15:30:00,1.79,1.8,1.78,1.8,72800.0,1.5863,1.5951,1.5774,1.5951,72800.0
2009-02-23 09:30:00,1.83,1.85,1.79,1.8,41000.0,1.6217,1.6395,1.5863,1.5951,41000.0
2009-02-23 10:00:00,1.81,1.81,1.77,1.78,12700.0,1.604,1.604,1.5686,1.5774,12700.0
2009-02-23 10:30:00,1.77,1.78,1.75,1.75,20100.0,1.5686,1.5774,1.5508,1.5508,20100.0
2009-02-23 11:00:00,1.76,1.76,1.75,1.76,17100.0,1.5597,1.5597,1.5508,1.5597,17100.0
2009-02-23 11:30:00,1.75,1.76,1.73,1.73,61600.0,1.5508,1.5597,1.5331,1.5331,61600.0
2009-02-23 12:00:00,1.73,1.74,1.73,1.73,7100.0,1.5331,1.542,1.5331,1.5331,7100.0
2009-02-23 12:30:00,1.73,1.74,1.72,1.72,6300.0,1.5331,1.542,1.5243,1.5243,6300.0
2009-02-23 13:00:00,1.72,1.73,1.72,1.72,16400.0,1.5243,1.5331,1.5243,1.5243,16400.0
2009-02-23 13:30:00,1.72,1.73,1.72,1.73,7000.0,1.5243,1.5331,1.5243,1.5331,7000.0
2009-02-23 14:00:00,1.72,1.74,1.72,1.74,32100.0,1.5243,1.542,1.5243,1.542,32100.0
2009-02-23 14:30:00,1.73,1.74,1.72,1.73,30100.0,1.5331,1.542,1.5243,1.5331,30100.0
2009-02-23 15:00:00,1.72,1.73,1.69,1.69,115300.0,1.5243,1.5331,1.4977,1.4977,115300.0
2009-02-23 15:30:00,1.69,1.71,1.68,1.68,110600.0,1.4977,1.5154,1.4888,1.4888,110600.0
2009-02-24 09:30:00,1.7,1.76,1.7,1.74,39300.0,1.5065,1.5597,1.5065,1.542,39300.0
2009-02-24 10:00:00,1.73,1.74,1.68,1.69,29300.0,1.5331,1.542,1.4888,1.4977,29300.0
2009-02-24 10:30:00,1.69,1.7,1.68,1.68,37000.0,1.4977,1.5065,1.4888,1.4888,37000.0
2009-02-24 11:00:00,1.69,1.69,1.68,1.68,19900.0,1.4977,1.4977,1.4888,1.4888,19900.0
2009-02-24 11:30:00,1.69,1.69,1.68,1.69,25700.0,1.4977,1.4977,1.4888,1.4977,25700.0
2009-02-24 12:00:00,1.69,1.69,1.68,1.69,9200.0,1.4977,1.4977,1.4888,1.4977,9200.0
2009-02-24 12:30:00,1.69,1.7,1.68,1.7,13700.0,1.4977,1.5065,1.4888,1.5065,13700.0
2009-02-24 13:00:00,1.7,1.76,1.7,1.76,22900.0,1.5065,1.5597,1.5065,1.5597,22900.0
2009-02-24 13:30:00,1.76,1.82,1.76,1.81,67100.0,1.5597,1.6129,1.5597,1.604,67100.0
2009-02-24 14:00:00,1.8,1.87,1.8,1.87,75300.0,1.5951,1.6572,1.5951,1.6572,75300.0
2009-02-24 14:30:00,1.87,1.88,1.86,1.86,56300.0,1.6572,1.666,1.6483,1.6483,56300.0
2009-02-24 15:00:00,1.87,1.88,1.87,1.87,50800.0,1.6572,1.666,1.6572,1.6572,50800.0
2009-02-24 15:30:00,1.88,1.88,1.84,1.84,120000.0,1.666,1.666,1.6306,1.6306,120000.0
2009-02-25 09:30:00,1.88,1.89,1.8,1.8,43700.0,1.666,1.6749,1.5951,1.5951,43700.0
2009-02-25 10:00:00,1.8,1.8,1.75,1.78,35700.0,1.5951,1.5951,1.5508,1.5774,35700.0
2009-02-25 10:30:00,1.78,1.79,1.77,1.77,19200.0,1.5774,1.5863,1.5686,1.5686,19200.0
2009-02-25 11:00:00,1.77,1.78,1.77,1.78,16900.0,1.5686,1.5774,1.5686,1.5774,16900.0
2009-02-25 11:30:00,1.77,1.78,1.77,1.77,22100.0,1.5686,1.5774,1.5686,1.5686,22100.0
2009-02-25 12:00:00,1.78,1.78,1.77,1.77,21600.0,1.5774,1.5774,1.5686,1.5686,21600.0
2009-02-25 12:30:00,1.77,1.78,1.77,1.77,6300.0,1.5686,1.5774,1.5686,1.5686,6300.0
2009-02-25 13:00:00,1.77,1.78,1.77,1.77,19600.0,1.5686,1.5774,1.5686,1.5686,19600.0
2009-02-25 13:30:00,1.77,1.78,1.77,1.78,20300.0,1.5686,1.5774,1.5686,1.5774,20300.0
2009-02-25 14:00:00,1.77,1.78,1.75,1.75,69600.0,1.5686,1.5774,1.5508,1.5508,69600.0
2009-02-25 14:30:00,1.75,1.75,1.73,1.75,21500.0,1.5508,1.5508,1.5331,1.5508,21500.0
2009-02-25 15:00:00,1.74,1.78,1.74,1.78,39200.0,1.542,1.5774,1.542,1.5774,39200.0
2009-02-25 15:30:00,1.78,1.78,1.7,1.7,136100.0,1.5774,1.5774,1.5065,1.5065,136100.0
2009-02-26 09:30:00,1.73,1.79,1.73,1.75,57800.0,1.5331,1.5863,1.5331,1.5508,57800.0
2009-02-26 10:00:00,1.74,1.77,1.74,1.76,23500.0,1.542,1.5686,1.542,1.5597,23500.0
2009-02-26 10:30:00,1.76,1.78,1.75,1.77,24100.0,1.5597,1.5774,1.5508,1.5686,24100.0
2009-02-26 11:00:00,1.76,1.78,1.76,1.77,24900.0,1.5597,1.5774,1.5597,1.5686,24900.0
2009-02-26 11:30:00,1.77,1.78,1.76,1.77,10700.0,1.5686,1.5774,1.5597,1.5686,10700.0
2009-02-26 12:00:00,1.76,1.77,1.75,1.75,11500.0,1.5597,1.5686,1.5508,1.5508,11500.0
2009-02-26 12:30:00,1.75,1.76,1.69,1.7,67900.0,1.5508,1.5597,1.4977,1.5065,67900.0
2009-02-26 13:00:00,1.71,1.76,1.7,1.76,67600.0,1.5154,1.5597,1.5065,1.5597,67600.0
2009-02-26 13:30:00,1.75,1.77,1.75,1.76,23200.0,1.5508,1.5686,1.5508,1.5597,23200.0
2009-02-26 14:00:00,1.75,1.76,1.73,1.74,43100.0,1.5508,1.5597,1.5331,1.542,43100.0
2009-02-26 14:30:00,1.73,1.74,1.7,1.71,17800.0,1.5331,1.542,1.5065,1.5154,17800.0
2009-02-26 15:00:00,1.69,1.7,1.67,1.67,49700.0,1.4977,1.5065,1.4799,1.4799,49700.0
2009-02-26 15:30:00,1.68,1.69,1.67,1.69,56200.0,1.4888,1.4977,1.4799,1.4977,56200.0
2009-02-27 09:30:00,1.65,1.74,1.65,1.74,36900.0,1.4622,1.542,1.4622,1.542,36900.0
2009-02-27 10:00:00,1.74,1.79,1.74,1.77,34700.0,1.542,1.5863,1.542,1.5686,34700.0
2009-02-27 10:30:00,1.77,1.78,1.76,1.78,9300.0,1.5686,1.5774,1.5597,1.5774,9300.0
2009-02-27 11:00:00,1.78,1.78,1.73,1.74,17600.0,1.5774,1.5774,1.5331,1.542,17600.0
2009-02-27 11:30:00,1.75,1.77,1.74,1.77,20000.0,1.5508,1.5686,1.542,1.5686,20000.0
2009-02-27 12:00:00,1.77,1.77,1.75,1.76,31000.0,1.5686,1.5686,1.5508,1.5597,31000.0
2009-02-27 12:30:00,1.76,1.77,1.75,1.77,13700.0,1.5597,1.5686,1.5508,1.5686,13700.0
2009-02-27 13:00:00,1.77,1.78,1.76,1.78,31700.0,1.5686,1.5774,1.5597,1.5774,31700.0
2009-02-27 13:30:00,1.78,1.79,1.72,1.74,45700.0,1.5774,1.5863,1.5243,1.542,45700.0
2009-02-27 14:00:00,1.75,1.75,1.71,1.71,44600.0,1.5508,1.5508,1.5154,1.5154,44600.0
2009-02-27 14:30:00,1.71,1.73,1.68,1.69,38000.0,1.5154,1.5331,1.4888,1.4977,38000.0
2009-02-27 15:00:00,1.69,1.7,1.65,1.65,107700.0,1.4977,1.5065,1.4622,1.4622,107700.0
2009-02-27 15:30:00,1.65,1.66,1.61,1.63,151700.0,1.4622,1.4711,1.4268,1.4445,151700.0
2009-03-02 09:30:00,1.57,1.71,1.41,1.47,304700.0,1.3913,1.5154,1.2495,1.3027,304700.0
2009-03-02 10:00:00,1.47,1.47,1.42,1.44,114000.0,1.3027,1.3027,1.2584,1.2761,114000.0
2009-03-02 10:30:00,1.43,1.43,1.36,1.38,172300.0,1.2673,1.2673,1.2052,1.2229,172300.0
2009-03-02 11:00:00,1.38,1.38,1.21,1.21,277400.0,1.2229,1.2229,1.0723,1.0723,277400.0
2009-03-02 11:30:00,1.22,1.22,1.16,1.16,106800.0,1.0812,1.0812,1.028,1.028,106800.0
2009-03-02 12:00:00,1.17,1.27,1.13,1.23,790200.0,1.0368,1.1255,1.0014,1.09,790200.0
2009-03-02 12:30:00,1.21,1.24,1.21,1.21,93700.0,1.0723,1.0989,1.0723,1.0723,93700.0
2009-03-02 13:00:00,1.22,1.22,1.18,1.2,69000.0,1.0812,1.0812,1.0457,1.0634,69000.0
2009-03-02 13:30:00,1.2,1.21,1.19,1.2,147800.0,1.0634,1.0723,1.0546,1.0634,147800.0
2009-03-02 14:00:00,1.2,1.23,1.19,1.21,146500.0,1.0634,1.09,1.0546,1.0723,146500.0
2009-03-02 14:30:00,1.21,1.29,1.2,1.29,266400.0,1.0723,1.1432,1.0634,1.1432,266400.0
2009-03-02 15:00:00,1.28,1.33,1.27,1.3,122900.0,1.1343,1.1786,1.1255,1.152,122900.0
2009-03-02 15:30:00,1.3,1.32,1.29,1.3,193300.0,1.152,1.1698,1.1432,1.152,193300.0
2009-03-03 09:30:00,1.24,1.31,1.03,1.26,448000.0,1.0989,1.1609,0.9128,1.1166,448000.0
2009-03-03 10:00:00,1.27,1.33,1.26,1.33,190500.0,1.1255,1.1786,1.1166,1.1786,190500.0
2009-03-03 10:30:00,1.33,1.38,1.3,1.3,101900.0,1.1786,1.2229,1.152,1.152,101900.0
2009-03-03 11:00:00,1.3,1.32,1.25,1.26,311900.0,1.152,1.1698,1.1077,1.1166,311900.0
2009-03-03 11:30:00,1.27,1.28,1.25,1.27,142900.0,1.1255,1.1343,1.1077,1.1255,142900.0
2009-03-03 12:00:00,1.27,1.27,1.26,1.26,58500.0,1.1255,1.1255,1.1166,1.1166,58500.0
2009-03-03 12:30:00,1.26,1.27,1.18,1.19,76500.0,1.1166,1.1255,1.0457,1.0546,76500.0
2009-03-03 13:00:00,1.19,1.19,1.17,1.18,66700.0,1.0546,1.0546,1.0368,1.0457,66700.0
2009-03-03 13:30:00,1.19,1.21,1.18,1.21,130600.0,1.0546,1.0723,1.0457,1.0723,130600.0
2009-03-03 14:00:00,1.21,1.24,1.2,1.23,81900.0,1.0723,1.0989,1.0634,1.09,81900.0
2009-03-03 14:30:00,1.23,1.23,1.22,1.23,94500.0,1.09,1.09,1.0812,1.09,94500.0
2009-03-03 15:00:00,1.22,1.23,1.21,1.22,92400.0,1.0812,1.09,1.0723,1.0812,92400.0
2009-03-03 15:30:00,1.21,1.27,1.21,1.26,294700.0,1.0723,1.1255,1.0723,1.1166,294700.0
2009-03-04 09:30:00,1.3,1.33,1.17,1.18,131400.0,1.152,1.1786,1.0368,1.0457,131400.0
2009-03-04 10:00:00,1.17,1.19,1.14,1.16,116400.0,1.0368,1.0546,1.0103,1.028,116400.0
2009-03-04 10:30:00,1.17,1.23,1.15,1.21,379300.0,1.0368,1.09,1.0191,1.0723,379300.0
2009-03-04 11:00:00,1.21,1.28,1.2,1.28,170300.0,1.0723,1.1343,1.0634,1.1343,170300.0
2009-03-04 11:30:00,1.28,1.32,1.27,1.32,49000.0,1.1343,1.1698,1.1255,1.1698,49000.0
2009-03-04 12:00:00,1.32,1.33,1.27,1.31,46900.0,1.1698,1.1786,1.1255,1.1609,46900.0
2009-03-04 12:30:00,1.32,1.32,1.25,1.26,376100.0,1.1698,1.1698,1.1077,1.1166,376100.0
2009-03-04 13:00:00,1.25,1.27,1.25,1.26,27100.0,1.1077,1.1255,1.1077,1.1166,27100.0
2009-03-04 13:30:00,1.26,1.31,1.26,1.31,63600.0,1.1166,1.1609,1.1166,1.1609,63600.0
2009-03-04 14:00:00,1.31,1.32,1.3,1.32,18200.0,1.1609,1.1698,1.152,1.1698,18200.0
2009-03-04 14:30:00,1.32,1.32,1.3,1.32,84400.0,1.1698,1.1698,1.152,1.1698,84400.0
2009-03-04 15:00:00,1.32,1.32,1.31,1.32,83700.0,1.1698,1.1698,1.1609,1.1698,83700.0
2009-03-04 15:30:00,1.31,1.32,1.3,1.31,175300.0,1.1609,1.1698,1.152,1.1609,175300.0
2009-03-05 09:30:00,1.36,1.64,1.36,1.59,420300.0,1.2052,1.4534,1.2052,1.409,420300.0
2009-03-05 10:00:00,1.59,1.6,1.54,1.54,115400.0,1.409,1.4179,1.3647,1.3647,115400.0
2009-03-05 10:30:00,1.54,1.59,1.51,1.52,95200.0,1.3647,1.409,1.3381,1.347,95200.0
2009-03-05 11:00:00,1.52,1.59,1.48,1.48,94400.0,1.347,1.409,1.3116,1.3116,94400.0
2009-03-05 11:30:00,1.49,1.5,1.43,1.43,137300.0,1.3204,1.3293,1.2673,1.2673,137300.0
2009-03-05 12:00:00,1.44,1.45,1.39,1.39,115800.0,1.2761,1.285,1.2318,1.2318,115800.0
2009-03-05 12:30:00,1.4,1.4,1.37,1.38,133000.0,1.2407,1.2407,1.2141,1.2229,133000.0
2009-03-05 13:00:00,1.38,1.4,1.33,1.33,120600.0,1.2229,1.2407,1.1786,1.1786,120600.0
2009-03-05 13:30:00,1.33,1.35,1.3,1.33,132200.0,1.1786,1.1964,1.152,1.1786,132200.0
2009-03-05 14:00:00,1.34,1.34,1.27,1.28,101800.0,1.1875,1.1875,1.1255,1.1343,101800.0
2009-03-05 14:30:00,1.28,1.29,1.23,1.23,139700.0,1.1343,1.1432,1.09,1.09,139700.0
2009-03-05 15:00:00,1.23,1.26,1.16,1.16,227600.0,1.09,1.1166,1.028,1.028,227600.0
2009-03-05 15:30:00,1.16,1.22,1.11,1.19,369500.0,1.028,1.0812,0.9837,1.0546,369500.0
2009-03-06 09:30:00,1.19,1.32,1.19,1.24,222800.0,1.0546,1.1698,1.0546,1.0989,222800.0
2009-03-06 10:00:00,1.25,1.27,1.22,1.23,168800.0,1.1077,1.1255,1.0812,1.09,168800.0
2009-03-06 10:30:00,1.22,1.24,1.18,1.22,177200.0,1.0812,1.0989,1.0457,1.0812,177200.0
2009-03-06 11:00:00,1.22,1.28,1.21,1.26,78700.0,1.0812,1.1343,1.0723,1.1166,78700.0
2009-03-06 11:30:00,1.26,1.27,1.23,1.25,73300.0,1.1166,1.1255,1.09,1.1077,73300.0
2009-03-06 12:00:00,1.24,1.27,1.24,1.24,100600.0,1.0989,1.1255,1.0989,1.0989,100600.0
2009-03-06 12:30:00,1.25,1.25,1.24,1.25,27400.0,1.1077,1.1077,1.0989,1.1077,27400.0
2009-03-06 13:00:00,1.25,1.27,1.25,1.26,54700.0,1.1077,1.1255,1.1077,1.1166,54700.0
2009-03-06 13:30:00,1.26,1.27,1.25,1.26,65800.0,1.1166,1.1255,1.1077,1.1166,65800.0
2009-03-06 14:00:00,1.26,1.3,1.26,1.3,46900.0,1.1166,1.152,1.1166,1.152,46900.0
2009-03-06 14:30:00,1.29,1.3,1.25,1.26,49500.0,1.1432,1.152,1.1077,1.1166,49500.0
2009-03-06 15:00:00,1.25,1.26,1.25,1.25,61800.0,1.1077,1.1166,1.1077,1.1077,61800.0
2009-03-06 15:30:00,1.25,1.28,1.25,1.27,125600.0,1.1077,1.1343,1.1077,1.1255,125600.0
2009-03-09 09:30:00,1.21,1.38,1.21,1.34,73800.0,1.0723,1.2229,1.0723,1.1875,73800.0
2009-03-09 10:00:00,1.34,1.38,1.34,1.34,43000.0,1.1875,1.2229,1.1875,1.1875,43000.0
2009-03-09 10:30:00,1.35,1.35,1.31,1.31,49800.0,1.1964,1.1964,1.1609,1.1609,49800.0
2009-03-09 11:00:00,1.31,1.32,1.28,1.29,67500.0,1.1609,1.1698,1.1343,1.1432,67500.0
2009-03-09 11:30:00,1.28,1.29,1.23,1.24,32500.0,1.1343,1.1432,1.09,1.0989,32500.0
2009-03-09 12:00:00,1.24,1.29,1.23,1.28,38900.0,1.0989,1.1432,1.09,1.1343,38900.0
2009-03-09 12:30:00,1.27,1.29,1.24,1.27,47000.0,1.1255,1.1432,1.0989,1.1255,47000.0
2009-03-09 13:00:00,1.27,1.32,1.26,1.3,42300.0,1.1255,1.1698,1.1166,1.152,42300.0
2009-03-09 13:30:00,1.3,1.33,1.3,1.31,42400.0,1.152,1.1786,1.152,1.1609,42400.0
2009-03-09 14:00:00,1.3,1.31,1.28,1.3,68900.0,1.152,1.1609,1.1343,1.152,68900.0
2009-03-09 14:30:00,1.29,1.3,1.27,1.27,35500.0,1.1432,1.152,1.1255,1.1255,35500.0
2009-03-09 15:00:00,1.27,1.28,1.25,1.26,37200.0,1.1255,1.1343,1.1077,1.1166,37200.0
2009-03-09 15:30:00,1.26,1.26,1.24,1.25,66000.0,1.1166,1.1166,1.0989,1.1077,66000.0
2009-03-10 09:30:00,1.3,1.3,1.28,1.3,95700.0,1.152,1.152,1.1343,1.152,95700.0
2009-03-10 10:00:00,1.3,1.31,1.29,1.31,57300.0,1.152,1.1609,1.1432,1.1609,57300.0
2009-03-10 10:30:00,1.31,1.35,1.26,1.26,94400.0,1.1609,1.1964,1.1166,1.1166,94400.0
2009-03-10 11:00:00,1.27,1.27,1.21,1.26,83800.0,1.1255,1.1255,1.0723,1.1166,83800.0
2009-03-10 11:30:00,1.25,1.38,1.25,1.36,101000.0,1.1077,1.2229,1.1077,1.2052,101000.0
2009-03-10 12:00:00,1.36,1.4,1.35,1.38,86200.0,1.2052,1.2407,1.1964,1.2229,86200.0
2009-03-10 12:30:00,1.39,1.39,1.37,1.37,25500.0,1.2318,1.2318,1.2141,1.2141,25500.0
2009-03-10 13:00:00,1.36,1.38,1.35,1.38,31500.0,1.2052,1.2229,1.1964,1.2229,31500.0
2009-03-10 13:30:00,1.38,1.38,1.34,1.34,79400.0,1.2229,1.2229,1.1875,1.1875,79400.0
2009-03-10 14:00:00,1.35,1.37,1.34,1.37,42700.0,1.1964,1.2141,1.1875,1.2141,42700.0
2009-03-10 14:30:00,1.36,1.38,1.35,1.36,57700.0,1.2052,1.2229,1.1964,1.2052,57700.0
2009-03-10 15:00:00,1.36,1.37,1.35,1.36,48900.0,1.2052,1.2141,1.1964,1.2052,48900.0
2009-03-10 15:30:00,1.37,1.37,1.33,1.36,100300.0,1.2141,1.2141,1.1786,1.2052,100300.0
2009-03-11 09:30:00,1.39,1.46,1.37,1.46,152900.0,1.2318,1.2938,1.2141,1.2938,152900.0
2009-03-11 10:00:00,1.46,1.47,1.44,1.46,63700.0,1.2938,1.3027,1.2761,1.2938,63700.0
2009-03-11 10:30:00,1.46,1.47,1.43,1.44,68800.0,1.2938,1.3027,1.2673,1.2761,68800.0
2009-03-11 11:00:00,1.43,1.44,1.4,1.41,41800.0,1.2673,1.2761,1.2407,1.2495,41800.0
2009-03-11 11:30:00,1.41,1.41,1.38,1.39,26200.0,1.2495,1.2495,1.2229,1.2318,26200.0
2009-03-11 12:00:00,1.39,1.4,1.35,1.36,77300.0,1.2318,1.2407,1.1964,1.2052,77300.0
2009-03-11 12:30:00,1.36,1.36,1.32,1.32,56400.0,1.2052,1.2052,1.1698,1.1698,56400.0
2009-03-11 13:00:00,1.32,1.33,1.3,1.32,49200.0,1.1698,1.1786,1.152,1.1698,49200.0
2009-03-11 13:30:00,1.31,1.34,1.31,1.33,35100.0,1.1609,1.1875,1.1609,1.1786,35100.0
2009-03-11 14:00:00,1.33,1.33,1.31,1.32,36700.0,1.1786,1.1786,1.1609,1.1698,36700.0
2009-03-11 14:30:00,1.31,1.33,1.31,1.33,54900.0,1.1609,1.1786,1.1609,1.1786,54900.0
2009-03-11 15:00:00,1.33,1.4,1.32,1.4,128800.0,1.1786,1.2407,1.1698,1.2407,128800.0
2009-03-11 15:30:00,1.4,1.42,1.39,1.41,184300.0,1.2407,1.2584,1.2318,1.2495,184300.0
2009-03-12 09:30:00,1.36,1.41,1.32,1.32,79800.0,1.2052,1.2495,1.1698,1.1698,79800.0
2009-03-12 10:00:00,1.32,1.32,1.3,1.31,96000.0,1.1698,1.1698,1.152,1.1609,96000.0
2009-03-12 10:30:00,1.31,1.45,1.3,1.42,155600.0,1.1609,1.285,1.152,1.2584,155600.0
2009-03-12 11:00:00,1.42,1.45,1.38,1.43,96600.0,1.2584,1.285,1.2229,1.2673,96600.0
2009-03-12 11:30:00,1.43,1.47,1.42,1.46,48900.0,1.2673,1.3027,1.2584,1.2938,48900.0
2009-03-12 12:00:00,1.46,1.5,1.46,1.48,68300.0,1.2938,1.3293,1.2938,1.3116,68300.0
2009-03-12 12:30:00,1.49,1.57,1.49,1.57,84900.0,1.3204,1.3913,1.3204,1.3913,84900.0
2009-03-12 13:00:00,1.58,1.59,1.57,1.58,53400.0,1.4002,1.409,1.3913,1.4002,53400.0
2009-03-12 13:30:00,1.59,1.59,1.57,1.59,25700.0,1.409,1.409,1.3913,1.409,25700.0
2009-03-12 14:00:00,1.59,1.59,1.56,1.59,73000.0,1.409,1.409,1.3825,1.409,73000.0
2009-03-12 14:30:00,1.59,1.64,1.58,1.62,159500.0,1.409,1.4534,1.4002,1.4356,159500.0
2009-03-12 15:00:00,1.62,1.62,1.6,1.6,79100.0,1.4356,1.4356,1.4179,1.4179,79100.0
2009-03-12 15:30:00,1.6,1.62,1.6,1.61,109400.0,1.4179,1.4356,1.4179,1.4268,109400.0
2009-03-13 09:30:00,1.68,1.68,1.55,1.61,90300.0,1.4888,1.4888,1.3736,1.4268,90300.0
2009-03-13 10:00:00,1.63,1.67,1.57,1.57,54100.0,1.4445,1.4799,1.3913,1.3913,54100.0
2009-03-13 10:30:00,1.57,1.59,1.55,1.58,35200.0,1.3913,1.409,1.3736,1.4002,35200.0
2009-03-13 11:00:00,1.56,1.61,1.56,1.61,19200.0,1.3825,1.4268,1.3825,1.4268,19200.0
2009-03-13 11:30:00,1.61,1.61,1.59,1.61,16900.0,1.4268,1.4268,1.409,1.4268,16900.0
2009-03-13 12:00:00,1.61,1.61,1.59,1.61,14000.0,1.4268,1.4268,1.409,1.4268,14000.0
2009-03-13 12:30:00,1.6,1.61,1.59,1.6,28300.0,1.4179,1.4268,1.409,1.4179,28300.0
2009-03-13 13:00:00,1.6,1.63,1.6,1.63,33200.0,1.4179,1.4445,1.4179,1.4445,33200.0
2009-03-13 13:30:00,1.63,1.64,1.61,1.61,33400.0,1.4445,1.4534,1.4268,1.4268,33400.0
2009-03-13 14:00:00,1.61,1.62,1.6,1.61,23000.0,1.4268,1.4356,1.4179,1.4268,23000.0
2009-03-13 14:30:00,1.61,1.62,1.6,1.61,33900.0,1.4268,1.4356,1.4179,1.4268,33900.0
2009-03-13 15:00:00,1.61,1.65,1.61,1.64,53400.0,1.4268,1.4622,1.4268,1.4534,53400.0
2009-03-13 15:30:00,1.65,1.66,1.62,1.63,93900.0,1.4622,1.4711,1.4356,1.4445,93900.0
2009-03-16 09:30:00,1.68,1.74,1.65,1.72,73900.0,1.4888,1.542,1.4622,1.5243,73900.0
2009-03-16 10:00:00,1.72,1.91,1.69,1.85,105300.0,1.5243,1.6926,1.4977,1.6395,105300.0
2009-03-16 10:30:00,1.85,1.86,1.82,1.82,58600.0,1.6395,1.6483,1.6129,1.6129,58600.0
2009-03-16 11:00:00,1.82,1.85,1.81,1.82,64700.0,1.6129,1.6395,1.604,1.6129,64700.0
2009-03-16 11:30:00,1.82,1.85,1.79,1.83,107400.0,1.6129,1.6395,1.5863,1.6217,107400.0
2009-03-16 12:00:00,1.83,1.84,1.81,1.83,31100.0,1.6217,1.6306,1.604,1.6217,31100.0
2009-03-16 12:30:00,1.82,1.86,1.82,1.85,18100.0,1.6129,1.6483,1.6129,1.6395,18100.0
2009-03-16 13:00:00,1.85,1.85,1.82,1.84,56100.0,1.6395,1.6395,1.6129,1.6306,56100.0
2009-03-16 13:30:00,1.85,1.86,1.82,1.82,44600.0,1.6395,1.6483,1.6129,1.6129,44600.0
2009-03-16 14:00:00,1.83,1.83,1.82,1.83,25800.0,1.6217,1.6217,1.6129,1.6217,25800.0
2009-03-16 14:30:00,1.83,1.83,1.78,1.8,53900.0,1.6217,1.6217,1.5774,1.5951,53900.0
2009-03-16 15:00:00,1.79,1.8,1.72,1.75,117300.0,1.5863,1.5951,1.5243,1.5508,117300.0
2009-03-16 15:30:00,1.75,1.77,1.69,1.72,214600.0,1.5508,1.5686,1.4977,1.5243,214600.0
2009-03-17 09:30:00,1.72,1.8,1.72,1.78,24400.0,1.5243,1.5951,1.5243,1.5774,24400.0
2009-03-17 10:00:00,1.77,1.8,1.77,1.8,26900.0,1.5686,1.5951,1.5686,1.5951,26900.0
2009-03-17 10:30:00,1.8,1.8,1.79,1.8,66100.0,1.5951,1.5951,1.5863,1.5951,66100.0
2009-03-17 11:00:00,1.79,1.8,1.76,1.8,46400.0,1.5863,1.5951,1.5597,1.5951,46400.0
2009-03-17 11:30:00,1.79,1.8,1.79,1.8,24100.0,1.5863,1.5951,1.5863,1.5951,24100.0
2009-03-17 12:00:00,1.8,1.82,1.79,1.81,71200.0,1.5951,1.6129,1.5863,1.604,71200.0
2009-03-17 12:30:00,1.8,1.82,1.8,1.82,24100.0,1.5951,1.6129,1.5951,1.6129,24100.0
2009-03-17 13:00:00,1.82,1.84,1.81,1.82,49100.0,1.6129,1.6306,1.604,1.6129,49100.0
2009-03-17 13:30:00,1.82,1.85,1.81,1.85,43200.0,1.6129,1.6395,1.604,1.6395,43200.0
2009-03-17 14:00:00,1.85,1.85,1.83,1.84,32600.0,1.6395,1.6395,1.6217,1.6306,32600.0
2009-03-17 14:30:00,1.84,1.87,1.83,1.85,52300.0,1.6306,1.6572,1.6217,1.6395,52300.0
2009-03-17 15:00:00,1.86,1.88,1.85,1.87,50500.0,1.6483,1.666,1.6395,1.6572,50500.0
2009-03-17 15:30:00,1.88,1.89,1.86,1.89,140200.0,1.666,1.6749,1.6483,1.6749,140200.0
2009-03-18 09:30:00,1.91,1.94,1.9,1.92,42500.0,1.6926,1.7192,1.6838,1.7015,42500.0
2009-03-18 10:00:00,1.92,1.93,1.91,1.91,27400.0,1.7015,1.7104,1.6926,1.6926,27400.0
2009-03-18 10:30:00,1.91,1.92,1.83,1.86,53600.0,1.6926,1.7015,1.6217,1.6483,53600.0
2009-03-18 11:00:00,1.87,1.88,1.86,1.88,12100.0,1.6572,1.666,1.6483,1.666,12100.0
2009-03-18 11:30:00,1.88,1.91,1.87,1.89,26700.0,1.666,1.6926,1.6572,1.6749,26700.0
2009-03-18 12:00:00,1.89,1.96,1.88,1.96,56400.0,1.6749,1.7369,1.666,1.7369,56400.0
2009-03-18 12:30:00,1.95,1.99,1.95,1.98,34300.0,1.7281,1.7635,1.7281,1.7547,34300.0
2009-03-18 13:00:00,1.98,2.01,1.97,2.01,50500.0,1.7547,1.7812,1.7458,1.7812,50500.0
2009-03-18 13:30:00,2.01,2.08,2.0,2.01,79100.0,1.7812,1.8433,1.7724,1.7812,79100.0
2009-03-18 14:00:00,2.01,2.06,2.0,2.03,176700.0,1.7812,1.8256,1.7724,1.799,176700.0
2009-03-18 14:30:00,2.03,2.07,2.02,2.06,349200.0,1.799,1.8344,1.7901,1.8256,349200.0
2009-03-18 15:00:00,2.05,2.07,2.03,2.06,119800.0,1.8167,1.8344,1.799,1.8256,119800.0
2009-03-18 15:30:00,2.07,2.08,2.03,2.08,158500.0,1.8344,1.8433,1.799,1.8433,158500.0
2009-03-19 09:30:00,2.13,2.24,2.11,2.17,183000.0,1.8876,1.9851,1.8699,1.923,183000.0
2009-03-19 10:00:00,2.17,2.18,2.1,2.12,55400.0,1.923,1.9319,1.861,1.8787,55400.0
2009-03-19 10:30:00,2.12,2.13,2.11,2.13,38600.0,1.8787,1.8876,1.8699,1.8876,38600.0
2009-03-19 11:00:00,2.13,2.14,2.0,2.02,89700.0,1.8876,1.8965,1.7724,1.7901,89700.0
2009-03-19 11:30:00,2.02,2.14,1.98,2.04,85200.0,1.7901,1.8965,1.7547,1.8078,85200.0
2009-03-19 12:00:00,2.04,2.07,2.04,2.05,22100.0,1.8078,1.8344,1.8078,1.8167,22100.0
2009-03-19 12:30:00,2.05,2.06,2.05,2.06,22800.0,1.8167,1.8256,1.8167,1.8256,22800.0
2009-03-19 13:00:00,2.06,2.08,2.02,2.07,77000.0,1.8256,1.8433,1.7901,1.8344,77000.0
2009-03-19 13:30:00,2.07,2.08,2.04,2.06,26200.0,1.8344,1.8433,1.8078,1.8256,26200.0
2009-03-19 14:00:00,2.06,2.07,2.03,2.03,31600.0,1.8256,1.8344,1.799,1.799,31600.0
2009-03-19 14:30:00,2.03,2.04,2.0,2.02,80000.0,1.799,1.8078,1.7724,1.7901,80000.0
2009-03-19 15:00:00,2.01,2.03,2.0,2.0,50000.0,1.7812,1.799,1.7724,1.7724,50000.0
2009-03-19 15:30:00,2.0,2.03,2.0,2.02,146500.0,1.7724,1.799,1.7724,1.7901,146500.0
2009-03-20 09:30:00,2.06,2.07,1.9,2.07,278000.0,1.8256,1.8344,1.6838,1.8344,278000.0
2009-03-20 10:00:00,2.07,2.08,2.03,2.08,23600.0,1.8344,1.8433,1.799,1.8433,23600.0
2009-03-20 10:30:00,2.08,2.11,2.05,2.05,33200.0,1.8433,1.8699,1.8167,1.8167,33200.0
2009-03-20 11:00:00,2.05,2.06,2.0,2.01,82800.0,1.8167,1.8256,1.7724,1.7812,82800.0
2009-03-20 11:30:00,2.03,2.03,1.98,2.0,30600.0,1.799,1.799,1.7547,1.7724,30600.0
2009-03-20 12:00:00,2.0,2.0,1.95,1.96,39900.0,1.7724,1.7724,1.7281,1.7369,39900.0
2009-03-20 12:30:00,1.97,1.98,1.95,1.95,33400.0,1.7458,1.7547,1.7281,1.7281,33400.0
2009-03-20 13:00:00,1.96,1.99,1.94,1.98,56600.0,1.7369,1.7635,1.7192,1.7547,56600.0
2009-03-20 13:30:00,1.97,1.99,1.92,1.92,47400.0,1.7458,1.7635,1.7015,1.7015,47400.0
2009-03-20 14:00:00,1.92,1.94,1.9,1.93,44700.0,1.7015,1.7192,1.6838,1.7104,44700.0
2009-03-20 14:30:00,1.92,1.95,1.92,1.94,40500.0,1.7015,1.7281,1.7015,1.7192,40500.0
2009-03-20 15:00:00,1.94,1.95,1.94,1.95,65300.0,1.7192,1.7281,1.7192,1.7281,65300.0
2009-03-20 15:30:00,1.95,1.95,1.94,1.95,279200.0,1.7281,1.7281,1.7192,1.7281,279200.0
2009-03-23 09:30:00,2.12,2.16,2.01,2.16,80800.0,1.8787,1.9142,1.7812,1.9142,80800.0
2009-03-23 10:00:00,2.16,2.19,2.12,2.14,58200.0,1.9142,1.9408,1.8787,1.8965,58200.0
2009-03-23 10:30:00,2.13,2.14,2.05,2.13,45700.0,1.8876,1.8965,1.8167,1.8876,45700.0
2009-03-23 11:00:00,2.13,2.13,2.07,2.08,36600.0,1.8876,1.8876,1.8344,1.8433,36600.0
2009-03-23 11:30:00,2.08,2.12,2.08,2.12,23700.0,1.8433,1.8787,1.8433,1.8787,23700.0
2009-03-23 12:00:00,2.12,2.12,2.11,2.12,29400.0,1.8787,1.8787,1.8699,1.8787,29400.0
2009-03-23 12:30:00,2.12,2.12,2.11,2.12,25900.0,1.8787,1.8787,1.8699,1.8787,25900.0
2009-03-23 13:00:00,2.11,2.12,2.1,2.11,24200.0,1.8699,1.8787,1.861,1.8699,24200.0
2009-03-23 13:30:00,2.1,2.11,2.1,2.11,32100.0,1.861,1.8699,1.861,1.8699,32100.0
2009-03-23 14:00:00,2.1,2.13,2.1,2.13,87800.0,1.861,1.8876,1.861,1.8876,87800.0
2009-03-23 14:30:00,2.13,2.15,2.11,2.13,64300.0,1.8876,1.9053,1.8699,1.8876,64300.0
2009-03-23 15:00:00,2.13,2.2,2.13,2.18,218700.0,1.8876,1.9496,1.8876,1.9319,218700.0
2009-03-23 15:30:00,2.18,2.25,2.16,2.25,304900.0,1.9319,1.9939,1.9142,1.9939,304900.0
2009-03-24 09:30:00,2.31,2.31,2.15,2.19,66300.0,2.0471,2.0471,1.9053,1.9408,66300.0
2009-03-24 10:00:00,2.2,2.23,2.19,2.21,69200.0,1.9496,1.9762,1.9408,1.9585,69200.0
2009-03-24 10:30:00,2.21,2.21,2.13,2.17,46200.0,1.9585,1.9585,1.8876,1.923,46200.0
2009-03-24 11:00:00,2.16,2.27,2.15,2.27,47200.0,1.9142,2.0117,1.9053,2.0117,47200.0
2009-03-24 11:30:00,2.26,2.28,2.21,2.21,31100.0,2.0028,2.0205,1.9585,1.9585,31100.0
2009-03-24 12:00:00,2.21,2.21,2.18,2.18,10600.0,1.9585,1.9585,1.9319,1.9319,10600.0
2009-03-24 12:30:00,2.19,2.27,2.16,2.26,42200.0,1.9408,2.0117,1.9142,2.0028,42200.0
2009-03-24 13:00:00,2.26,2.3,2.25,2.3,98400.0,2.0028,2.0382,1.9939,2.0382,98400.0
2009-03-24 13:30:00,2.3,2.33,2.28,2.29,158500.0,2.0382,2.0648,2.0205,2.0294,158500.0
2009-03-24 14:00:00,2.29,2.32,2.28,2.31,77500.0,2.0294,2.056,2.0205,2.0471,77500.0
2009-03-24 14:30:00,2.32,2.33,2.31,2.33,105100.0,2.056,2.0648,2.0471,2.0648,105100.0
2009-03-24 15:00:00,2.32,2.33,2.29,2.3,66200.0,2.056,2.0648,2.0294,2.0382,66200.0
2009-03-24 15:30:00,2.31,2.31,2.24,2.24,126000.0,2.0471,2.0471,1.9851,1.9851,126000.0
2009-03-25 09:30:00,2.28,2.3,2.24,2.3,36800.0,2.0205,2.0382,1.9851,2.0382,36800.0
2009-03-25 10:00:00,2.3,2.37,2.3,2.35,138900.0,2.0382,2.1003,2.0382,2.0826,138900.0
2009-03-25 10:30:00,2.36,2.41,2.32,2.37,153400.0,2.0914,2.1357,2.056,2.1003,153400.0
2009-03-25 11:00:00,2.37,2.41,2.36,2.38,52300.0,2.1003,2.1357,2.0914,2.1091,52300.0
2009-03-25 11:30:00,2.39,2.39,2.37,2.37,60600.0,2.118,2.118,2.1003,2.1003,60600.0
2009-03-25 12:00:00,2.37,2.39,2.35,2.36,69700.0,2.1003,2.118,2.0826,2.0914,69700.0
2009-03-25 12:30:00,2.36,2.36,2.32,2.33,43400.0,2.0914,2.0914,2.056,2.0648,43400.0
2009-03-25 13:00:00,2.32,2.37,2.29,2.31,72000.0,2.056,2.1003,2.0294,2.0471,72000.0
2009-03-25 13:30:00,2.3,2.34,2.22,2.23,92300.0,2.0382,2.0737,1.9673,1.9762,92300.0
2009-03-25 14:00:00,2.23,2.24,2.18,2.23,98800.0,1.9762,1.9851,1.9319,1.9762,98800.0
2009-03-25 14:30:00,2.23,2.24,2.2,2.22,128100.0,1.9762,1.9851,1.9496,1.9673,128100.0
2009-03-25 15:00:00,2.22,2.25,2.21,2.24,90600.0,1.9673,1.9939,1.9585,1.9851,90600.0
2009-03-25 15:30:00,2.24,2.29,2.22,2.29,229800.0,1.9851,2.0294,1.9673,2.0294,229800.0
2009-03-26 09:30:00,2.21,2.29,2.17,2.21,100300.0,1.9585,2.0294,1.923,1.9585,100300.0
2009-03-26 10:00:00,2.2,2.34,2.2,2.3,52500.0,1.9496,2.0737,1.9496,2.0382,52500.0
2009-03-26 10:30:00,2.3,2.3,2.26,2.28,37600.0,2.0382,2.0382,2.0028,2.0205,37600.0
2009-03-26 11:00:00,2.29,2.39,2.27,2.37,63000.0,2.0294,2.118,2.0117,2.1003,63000.0
2009-03-26 11:30:00,2.38,2.38,2.31,2.31,70900.0,2.1091,2.1091,2.0471,2.0471,70900.0
2009-03-26 12:00:00,2.3,2.37,2.3,2.35,64500.0,2.0382,2.1003,2.0382,2.0826,64500.0
2009-03-26 12:30:00,2.35,2.43,2.32,2.42,115500.0,2.0826,2.1534,2.056,2.1446,115500.0
2009-03-26 13:00:00,2.41,2.48,2.41,2.47,129500.0,2.1357,2.1978,2.1357,2.1889,129500.0
2009-03-26 13:30:00,2.47,2.48,2.45,2.46,92000.0,2.1889,2.1978,2.1712,2.18,92000.0
2009-03-26 14:00:00,2.46,2.48,2.45,2.47,130100.0,2.18,2.1978,2.1712,2.1889,130100.0
2009-03-26 14:30:00,2.46,2.47,2.44,2.44,77000.0,2.18,2.1889,2.1623,2.1623,77000.0
2009-03-26 15:00:00,2.44,2.48,2.4,2.48,115400.0,2.1623,2.1978,2.1269,2.1978,115400.0
2009-03-26 15:30:00,2.48,2.5,2.46,2.49,175100.0,2.1978,2.2155,2.18,2.2066,175100.0
2009-03-27 09:30:00,2.45,2.45,2.3,2.33,134700.0,2.1712,2.1712,2.0382,2.0648,134700.0
2009-03-27 10:00:00,2.32,2.33,2.23,2.25,141300.0,2.056,2.0648,1.9762,1.9939,141300.0
2009-03-27 10:30:00,2.26,2.31,2.22,2.31,63100.0,2.0028,2.0471,1.9673,2.0471,63100.0
2009-03-27 11:00:00,2.31,2.33,2.3,2.33,57600.0,2.0471,2.0648,2.0382,2.0648,57600.0
2009-03-27 11:30:00,2.33,2.42,2.32,2.35,67000.0,2.0648,2.1446,2.056,2.0826,67000.0
2009-03-27 12:00:00,2.36,2.36,2.28,2.32,120100.0,2.0914,2.0914,2.0205,2.056,120100.0
2009-03-27 12:30:00,2.31,2.33,2.31,2.31,70900.0,2.0471,2.0648,2.0471,2.0471,70900.0
2009-03-27 13:00:00,2.31,2.32,2.29,2.3,52000.0,2.0471,2.056,2.0294,2.0382,52000.0
2009-03-27 13:30:00,2.29,2.33,2.28,2.29,69500.0,2.0294,2.0648,2.0205,2.0294,69500.0
2009-03-27 14:00:00,2.29,2.32,2.29,2.3,52900.0,2.0294,2.056,2.0294,2.0382,52900.0
2009-03-27 14:30:00,2.29,2.3,2.27,2.28,53800.0,2.0294,2.0382,2.0117,2.0205,53800.0
2009-03-27 15:00:00,2.28,2.28,2.25,2.26,74400.0,2.0205,2.0205,1.9939,2.0028,74400.0
2009-03-27 15:30:00,2.26,2.29,2.23,2.24,203700.0,2.0028,2.0294,1.9762,1.9851,203700.0
2009-03-30 09:30:00,2.15,2.16,2.07,2.09,126700.0,1.9053,1.9142,1.8344,1.8521,126700.0
2009-03-30 10:00:00,2.09,2.12,2.08,2.09,57900.0,1.8521,1.8787,1.8433,1.8521,57900.0
2009-03-30 10:30:00,2.1,2.13,2.07,2.13,31100.0,1.861,1.8876,1.8344,1.8876,31100.0
2009-03-30 11:00:00,2.13,2.2,2.12,2.17,26800.0,1.8876,1.9496,1.8787,1.923,26800.0
2009-03-30 11:30:00,2.16,2.17,2.14,2.14,26500.0,1.9142,1.923,1.8965,1.8965,26500.0
2009-03-30 12:00:00,2.15,2.15,2.12,2.14,15900.0,1.9053,1.9053,1.8787,1.8965,15900.0
2009-03-30 12:30:00,2.14,2.15,2.09,2.09,42400.0,1.8965,1.9053,1.8521,1.8521,42400.0
2009-03-30 13:00:00,2.09,2.12,2.09,2.11,41200.0,1.8521,1.8787,1.8521,1.8699,41200.0
2009-03-30 13:30:00,2.11,2.12,2.09,2.09,47500.0,1.8699,1.8787,1.8521,1.8521,47500.0
2009-03-30 14:00:00,2.09,2.11,2.08,2.09,47500.0,1.8521,1.8699,1.8433,1.8521,47500.0
2009-03-30 14:30:00,2.09,2.09,2.06,2.07,110900.0,1.8521,1.8521,1.8256,1.8344,110900.0
2009-03-30 15:00:00,2.07,2.11,2.05,2.06,91500.0,1.8344,1.8699,1.8167,1.8256,91500.0
2009-03-30 15:30:00,2.06,2.1,2.06,2.08,175800.0,1.8256,1.861,1.8256,1.8433,175800.0
2009-03-31 09:30:00,2.14,2.17,2.06,2.08,73900.0,1.8965,1.923,1.8256,1.8433,73900.0
2009-03-31 10:00:00,2.07,2.11,2.02,2.03,107600.0,1.8344,1.8699,1.7901,1.799,107600.0
2009-03-31 10:30:00,2.03,2.05,2.02,2.04,66500.0,1.799,1.8167,1.7901,1.8078,66500.0
2009-03-31 11:00:00,2.02,2.04,2.02,2.03,24800.0,1.7901,1.8078,1.7901,1.799,24800.0
2009-03-31 11:30:00,2.04,2.05,2.01,2.05,35700.0,1.8078,1.8167,1.7812,1.8167,35700.0
2009-03-31 12:00:00,2.05,2.05,2.01,2.02,52700.0,1.8167,1.8167,1.7812,1.7901,52700.0
2009-03-31 12:30:00,2.02,2.07,2.01,2.07,116000.0,1.7901,1.8344,1.7812,1.8344,116000.0
2009-03-31 13:00:00,2.07,2.11,2.06,2.1,50900.0,1.8344,1.8699,1.8256,1.861,50900.0
2009-03-31 13:30:00,2.1,2.12,2.09,2.12,62600.0,1.861,1.8787,1.8521,1.8787,62600.0
2009-03-31 14:00:00,2.13,2.16,2.11,2.15,54400.0,1.8876,1.9142,1.8699,1.9053,54400.0
2009-03-31 14:30:00,2.15,2.3,2.13,2.26,245200.0,1.9053,2.0382,1.8876,2.0028,245200.0
2009-03-31 15:00:00,2.26,2.28,2.22,2.27,128700.0,2.0028,2.0205,1.9673,2.0117,128700.0
2009-03-31 15:30:00,2.28,2.3,2.23,2.25,460900.0,2.0205,2.0382,1.9762,1.9939,460900.0
2009-04-01 09:30:00,2.14,2.15,2.06,2.14,45700.0,1.8965,1.9053,1.8256,1.8965,45700.0
2009-04-01 10:00:00,2.14,2.25,2.14,2.25,49900.0,1.8965,1.9939,1.8965,1.9939,49900.0
2009-04-01 10:30:00,2.25,2.26,2.24,2.25,50600.0,1.9939,2.0028,1.9851,1.9939,50600.0
2009-04-01 11:00:00,2.24,2.24,2.21,2.22,18300.0,1.9851,1.9851,1.9585,1.9673,18300.0
2009-04-01 11:30:00,2.22,2.24,2.22,2.24,20900.0,1.9673,1.9851,1.9673,1.9851,20900.0
2009-04-01 12:00:00,2.24,2.25,2.23,2.24,24400.0,1.9851,1.9939,1.9762,1.9851,24400.0
2009-04-01 12:30:00,2.24,2.24,2.18,2.19,24300.0,1.9851,1.9851,1.9319,1.9408,24300.0
2009-04-01 13:00:00,2.19,2.19,2.16,2.18,30500.0,1.9408,1.9408,1.9142,1.9319,30500.0
2009-04-01 13:30:00,2.18,2.18,2.17,2.18,12600.0,1.9319,1.9319,1.923,1.9319,12600.0
2009-04-01 14:00:00,2.18,2.2,2.17,2.2,38000.0,1.9319,1.9496,1.923,1.9496,38000.0
2009-04-01 14:30:00,2.2,2.22,2.19,2.22,79600.0,1.9496,1.9673,1.9408,1.9673,79600.0
2009-04-01 15:00:00,2.21,2.23,2.2,2.21,80700.0,1.9585,1.9762,1.9496,1.9585,80700.0
2009-04-01 15:30:00,2.21,2.25,2.2,2.24,126300.0,1.9585,1.9939,1.9496,1.9851,126300.0
2009-04-02 09:30:00,2.26,2.48,2.26,2.46,137900.0,2.0028,2.1978,2.0028,2.18,137900.0
2009-04-02 10:00:00,2.48,2.48,2.45,2.48,58000.0,2.1978,2.1978,2.1712,2.1978,58000.0
2009-04-02 10:30:00,2.47,2.5,2.47,2.49,150600.0,2.1889,2.2155,2.1889,2.2066,150600.0
2009-04-02 11:00:00,2.49,2.52,2.48,2.51,279400.0,2.2066,2.2332,2.1978,2.2243,279400.0
2009-04-02 11:30:00,2.51,2.52,2.5,2.52,65500.0,2.2243,2.2332,2.2155,2.2332,65500.0
2009-04-02 12:00:00,2.51,2.64,2.51,2.63,284000.0,2.2243,2.3395,2.2243,2.3307,284000.0
2009-04-02 12:30:00,2.63,2.7,2.63,2.69,433100.0,2.3307,2.3927,2.3307,2.3839,433100.0
2009-04-02 13:00:00,2.69,2.69,2.66,2.68,413100.0,2.3839,2.3839,2.3573,2.375,413100.0
2009-04-02 13:30:00,2.68,2.69,2.64,2.67,163700.0,2.375,2.3839,2.3395,2.3661,163700.0
2009-04-02 14:00:00,2.67,2.7,2.66,2.69,118100.0,2.3661,2.3927,2.3573,2.3839,118100.0
2009-04-02 14:30:00,2.68,2.69,2.67,2.68,148900.0,2.375,2.3839,2.3661,2.375,148900.0
2009-04-02 15:00:00,2.68,2.74,2.68,2.71,518900.0,2.375,2.4282,2.375,2.4016,518900.0
2009-04-02 15:30:00,2.7,2.71,2.63,2.7,570600.0,2.3927,2.4016,2.3307,2.3927,570600.0
2009-04-03 09:30:00,2.71,2.85,2.7,2.81,324300.0,2.4016,2.5256,2.3927,2.4902,324300.0
2009-04-03 10:00:00,2.81,2.81,2.7,2.74,322900.0,2.4902,2.4902,2.3927,2.4282,322900.0
2009-04-03 10:30:00,2.75,2.75,2.72,2.72,84000.0,2.437,2.437,2.4104,2.4104,84000.0
2009-04-03 11:00:00,2.73,2.73,2.69,2.69,86000.0,2.4193,2.4193,2.3839,2.3839,86000.0
2009-04-03 11:30:00,2.69,2.77,2.69,2.76,90400.0,2.3839,2.4548,2.3839,2.4459,90400.0
2009-04-03 12:00:00,2.76,2.8,2.74,2.77,186200.0,2.4459,2.4813,2.4282,2.4548,186200.0
2009-04-03 12:30:00,2.77,2.77,2.7,2.72,100100.0,2.4548,2.4548,2.3927,2.4104,100100.0
2009-04-03 13:00:00,2.73,2.75,2.69,2.75,55000.0,2.4193,2.437,2.3839,2.437,55000.0
2009-04-03 13:30:00,2.75,2.8,2.74,2.8,79600.0,2.437,2.4813,2.4282,2.4813,79600.0
2009-04-03 14:00:00,2.8,2.85,2.78,2.84,101400.0,2.4813,2.5256,2.4636,2.5168,101400.0
2009-04-03 14:30:00,2.85,2.85,2.82,2.83,98200.0,2.5256,2.5256,2.4991,2.5079,98200.0
2009-04-03 15:00:00,2.83,2.86,2.83,2.85,200700.0,2.5079,2.5345,2.5079,2.5256,200700.0
2009-04-03 15:30:00,2.85,2.9,2.85,2.88,228200.0,2.5256,2.57,2.5256,2.5522,228200.0
2009-04-06 09:30:00,2.88,2.9,2.81,2.84,84100.0,2.5522,2.57,2.4902,2.5168,84100.0
2009-04-06 10:00:00,2.84,2.9,2.83,2.89,130300.0,2.5168,2.57,2.5079,2.5611,130300.0
2009-04-06 10:30:00,2.88,2.89,2.86,2.87,30700.0,2.5522,2.5611,2.5345,2.5434,30700.0
2009-04-06 11:00:00,2.86,2.87,2.82,2.84,73000.0,2.5345,2.5434,2.4991,2.5168,73000.0
2009-04-06 11:30:00,2.84,2.86,2.82,2.84,82300.0,2.5168,2.5345,2.4991,2.5168,82300.0
2009-04-06 12:00:00,2.85,2.86,2.82,2.83,54000.0,2.5256,2.5345,2.4991,2.5079,54000.0
2009-04-06 12:30:00,2.83,2.85,2.8,2.84,90800.0,2.5079,2.5256,2.4813,2.5168,90800.0
2009-04-06 13:00:00,2.84,2.87,2.83,2.86,45600.0,2.5168,2.5434,2.5079,2.5345,45600.0
2009-04-06 13:30:00,2.85,2.87,2.83,2.85,75600.0,2.5256,2.5434,2.5079,2.5256,75600.0
2009-04-06 14:00:00,2.85,2.86,2.84,2.85,24400.0,2.5256,2.5345,2.5168,2.5256,24400.0
2009-04-06 14:30:00,2.85,2.89,2.82,2.88,115500.0,2.5256,2.5611,2.4991,2.5522,115500.0
2009-04-06 15:00:00,2.88,2.94,2.85,2.92,164300.0,2.5522,2.6054,2.5256,2.5877,164300.0
2009-04-06 15:30:00,2.92,2.95,2.9,2.95,146300.0,2.5877,2.6143,2.57,2.6143,146300.0
2009-04-07 09:30:00,2.96,2.96,2.59,2.63,359000.0,2.6231,2.6231,2.2952,2.3307,359000.0
2009-04-07 10:00:00,2.64,2.64,2.5,2.59,207400.0,2.3395,2.3395,2.2155,2.2952,207400.0
2009-04-07 10:30:00,2.59,2.71,2.59,2.66,110800.0,2.2952,2.4016,2.2952,2.3573,110800.0
2009-04-07 11:00:00,2.67,2.69,2.64,2.69,51800.0,2.3661,2.3839,2.3395,2.3839,51800.0
2009-04-07 11:30:00,2.68,2.71,2.64,2.67,55800.0,2.375,2.4016,2.3395,2.3661,55800.0
2009-04-07 12:00:00,2.67,2.7,2.67,2.69,24100.0,2.3661,2.3927,2.3661,2.3839,24100.0
2009-04-07 12:30:00,2.69,2.69,2.62,2.64,40500.0,2.3839,2.3839,2.3218,2.3395,40500.0
2009-04-07 13:00:00,2.64,2.65,2.57,2.57,60700.0,2.3395,2.3484,2.2775,2.2775,60700.0
2009-04-07 13:30:00,2.57,2.6,2.55,2.6,62500.0,2.2775,2.3041,2.2598,2.3041,62500.0
2009-04-07 14:00:00,2.6,2.7,2.59,2.7,144800.0,2.3041,2.3927,2.2952,2.3927,144800.0
2009-04-07 14:30:00,2.69,2.7,2.59,2.62,149800.0,2.3839,2.3927,2.2952,2.3218,149800.0
2009-04-07 15:00:00,2.62,2.63,2.58,2.58,115500.0,2.3218,2.3307,2.2864,2.2864,115500.0
2009-04-07 15:30:00,2.58,2.66,2.57,2.6,171400.0,2.2864,2.3573,2.2775,2.3041,171400.0
2009-04-08 09:30:00,2.64,2.79,2.61,2.66,136900.0,2.3395,2.4725,2.313,2.3573,136900.0
2009-04-08 10:00:00,2.66,2.67,2.52,2.54,103600.0,2.3573,2.3661,2.2332,2.2509,103600.0
2009-04-08 10:30:00,2.54,2.63,2.54,2.58,36200.0,2.2509,2.3307,2.2509,2.2864,36200.0
2009-04-08 11:00:00,2.58,2.6,2.55,2.58,45100.0,2.2864,2.3041,2.2598,2.2864,45100.0
2009-04-08 11:30:00,2.58,2.61,2.56,2.6,52700.0,2.2864,2.313,2.2687,2.3041,52700.0
2009-04-08 12:00:00,2.61,2.61,2.59,2.6,17200.0,2.313,2.313,2.2952,2.3041,17200.0
2009-04-08 12:30:00,2.6,2.63,2.6,2.62,54000.0,2.3041,2.3307,2.3041,2.3218,54000.0
2009-04-08 13:00:00,2.61,2.62,2.59,2.6,21900.0,2.313,2.3218,2.2952,2.3041,21900.0
2009-04-08 13:30:00,2.59,2.6,2.59,2.59,8200.0,2.2952,2.3041,2.2952,2.2952,8200.0
2009-04-08 14:00:00,2.6,2.6,2.57,2.59,37900.0,2.3041,2.3041,2.2775,2.2952,37900.0
2009-04-08 14:30:00,2.59,2.59,2.56,2.58,43100.0,2.2952,2.2952,2.2687,2.2864,43100.0
2009-04-08 15:00:00,2.57,2.6,2.57,2.59,59000.0,2.2775,2.3041,2.2775,2.2952,59000.0
2009-04-08 15:30:00,2.59,2.63,2.59,2.63,94700.0,2.2952,2.3307,2.2952,2.3307,94700.0
2009-04-09 09:30:00,2.83,2.83,2.73,2.81,116700.0,2.5079,2.5079,2.4193,2.4902,116700.0
2009-04-09 10:00:00,2.81,2.82,2.8,2.82,115800.0,2.4902,2.4991,2.4813,2.4991,115800.0
2009-04-09 10:30:00,2.82,2.85,2.81,2.84,113500.0,2.4991,2.5256,2.4902,2.5168,113500.0
2009-04-09 11:00:00,2.84,2.9,2.83,2.88,135000.0,2.5168,2.57,2.5079,2.5522,135000.0
2009-04-09 11:30:00,2.88,2.89,2.86,2.88,50100.0,2.5522,2.5611,2.5345,2.5522,50100.0
2009-04-09 12:00:00,2.88,2.9,2.87,2.9,49000.0,2.5522,2.57,2.5434,2.57,49000.0
2009-04-09 12:30:00,2.89,2.92,2.87,2.92,101300.0,2.5611,2.5877,2.5434,2.5877,101300.0
2009-04-09 13:00:00,2.92,2.97,2.91,2.95,134000.0,2.5877,2.632,2.5788,2.6143,134000.0
2009-04-09 13:30:00,2.94,2.96,2.94,2.96,84400.0,2.6054,2.6231,2.6054,2.6231,84400.0
2009-04-09 14:00:00,2.96,2.97,2.92,2.93,128500.0,2.6231,2.632,2.5877,2.5965,128500.0
2009-04-09 14:30:00,2.94,2.97,2.93,2.96,76800.0,2.6054,2.632,2.5965,2.6231,76800.0
2009-04-09 15:00:00,2.96,2.96,2.94,2.95,69600.0,2.6231,2.6231,2.6054,2.6143,69600.0
2009-04-09 15:30:00,2.96,2.98,2.88,2.91,378900.0,2.6231,2.6409,2.5522,2.5788,378900.0
2009-04-13 09:30:00,2.93,2.96,2.88,2.93,60400.0,2.5965,2.6231,2.5522,2.5965,60400.0
2009-04-13 10:00:00,2.92,3.03,2.92,2.95,186800.0,2.5877,2.6852,2.5877,2.6143,186800.0
2009-04-13 10:30:00,2.95,2.99,2.92,2.99,59700.0,2.6143,2.6497,2.5877,2.6497,59700.0
2009-04-13 11:00:00,2.98,3.0,2.97,3.0,46500.0,2.6409,2.6586,2.632,2.6586,46500.0
2009-04-13 11:30:00,3.0,3.02,2.99,3.02,61100.0,2.6586,2.6763,2.6497,2.6763,61100.0
2009-04-13 12:00:00,3.02,3.05,3.01,3.03,86500.0,2.6763,2.7029,2.6674,2.6852,86500.0
2009-04-13 12:30:00,3.03,3.05,3.02,3.03,43000.0,2.6852,2.7029,2.6763,2.6852,43000.0
2009-04-13 13:00:00,3.02,3.05,2.99,3.0,60800.0,2.6763,2.7029,2.6497,2.6586,60800.0
2009-04-13 13:30:00,3.0,3.03,2.99,3.03,52400.0,2.6586,2.6852,2.6497,2.6852,52400.0
2009-04-13 14:00:00,3.03,3.03,3.0,3.03,59000.0,2.6852,2.6852,2.6586,2.6852,59000.0
2009-04-13 14:30:00,3.03,3.05,3.01,3.01,73600.0,2.6852,2.7029,2.6674,2.6674,73600.0
2009-04-13 15:00:00,3.0,3.07,2.99,3.07,126900.0,2.6586,2.7206,2.6497,2.7206,126900.0
2009-04-13 15:30:00,3.07,3.12,3.06,3.06,169300.0,2.7206,2.7649,2.7117,2.7117,169300.0
2009-04-14 09:30:00,3.07,3.09,2.89,2.95,207900.0,2.7206,2.7383,2.5611,2.6143,207900.0
2009-04-14 10:00:00,2.95,3.02,2.94,2.99,130800.0,2.6143,2.6763,2.6054,2.6497,130800.0
2009-04-14 10:30:00,2.99,3.0,2.96,2.99,137000.0,2.6497,2.6586,2.6231,2.6497,137000.0
2009-04-14 11:00:00,2.99,3.0,2.93,2.94,71900.0,2.6497,2.6586,2.5965,2.6054,71900.0
2009-04-14 11:30:00,2.94,2.99,2.94,2.98,47200.0,2.6054,2.6497,2.6054,2.6409,47200.0
2009-04-14 12:00:00,2.98,2.98,2.88,2.93,124900.0,2.6409,2.6409,2.5522,2.5965,124900.0
2009-04-14 12:30:00,2.92,2.93,2.81,2.82,95100.0,2.5877,2.5965,2.4902,2.4991,95100.0
2009-04-14 13:00:00,2.82,2.86,2.8,2.85,102300.0,2.4991,2.5345,2.4813,2.5256,102300.0
2009-04-14 13:30:00,2.85,2.87,2.82,2.84,56500.0,2.5256,2.5434,2.4991,2.5168,56500.0
2009-04-14 14:00:00,2.83,2.84,2.79,2.82,54300.0,2.5079,2.5168,2.4725,2.4991,54300.0
2009-04-14 14:30:00,2.81,2.85,2.81,2.85,46000.0,2.4902,2.5256,2.4902,2.5256,46000.0
2009-04-14 15:00:00,2.86,2.91,2.84,2.86,110300.0,2.5345,2.5788,2.5168,2.5345,110300.0
2009-04-14 15:30:00,2.86,2.86,2.79,2.84,126400.0,2.5345,2.5345,2.4725,2.5168,126400.0
2009-04-15 09:30:00,2.73,2.97,2.73,2.94,80200.0,2.4193,2.632,2.4193,2.6054,80200.0
2009-04-15 10:00:00,2.95,3.0,2.94,2.95,107200.0,2.6143,2.6586,2.6054,2.6143,107200.0
2009-04-15 10:30:00,2.95,2.95,2.9,2.9,36900.0,2.6143,2.6143,2.57,2.57,36900.0
2009-04-15 11:00:00,2.9,2.96,2.89,2.96,56300.0,2.57,2.6231,2.5611,2.6231,56300.0
2009-04-15 11:30:00,2.95,2.95,2.93,2.95,32500.0,2.6143,2.6143,2.5965,2.6143,32500.0
2009-04-15 12:00:00,2.95,3.01,2.95,3.0,143000.0,2.6143,2.6674,2.6143,2.6586,143000.0
2009-04-15 12:30:00,3.0,3.05,2.99,3.0,104700.0,2.6586,2.7029,2.6497,2.6586,104700.0
2009-04-15 13:00:00,3.01,3.07,2.96,2.99,75800.0,2.6674,2.7206,2.6231,2.6497,75800.0
2009-04-15 13:30:00,2.99,3.0,2.98,2.99,100900.0,2.6497,2.6586,2.6409,2.6497,100900.0
2009-04-15 14:00:00,2.99,3.01,2.99,3.01,58100.0,2.6497,2.6674,2.6497,2.6674,58100.0
2009-04-15 14:30:00,3.0,3.02,3.0,3.02,94500.0,2.6586,2.6763,2.6586,2.6763,94500.0
2009-04-15 15:00:00,3.01,3.05,3.01,3.03,189100.0,2.6674,2.7029,2.6674,2.6852,189100.0
2009-04-15 15:30:00,3.03,3.09,2.98,3.04,259600.0,2.6852,2.7383,2.6409,2.694,259600.0
2009-04-16 09:30:00,3.1,3.1,2.86,2.89,193100.0,2.7472,2.7472,2.5345,2.5611,193100.0
2009-04-16 10:00:00,2.89,2.9,2.88,2.88,118400.0,2.5611,2.57,2.5522,2.5522,118400.0
2009-04-16 10:30:00,2.89,2.94,2.88,2.94,154800.0,2.5611,2.6054,2.5522,2.6054,154800.0
2009-04-16 11:00:00,2.94,3.02,2.94,3.01,72800.0,2.6054,2.6763,2.6054,2.6674,72800.0
2009-04-16 11:30:00,3.01,3.03,2.99,2.99,86000.0,2.6674,2.6852,2.6497,2.6497,86000.0
2009-04-16 12:00:00,2.99,3.01,2.96,2.98,46000.0,2.6497,2.6674,2.6231,2.6409,46000.0
2009-04-16 12:30:00,2.97,3.02,2.97,3.02,39400.0,2.632,2.6763,2.632,2.6763,39400.0
2009-04-16 13:00:00,3.02,3.04,2.99,3.0,33800.0,2.6763,2.694,2.6497,2.6586,33800.0
2009-04-16 13:30:00,3.0,3.02,2.96,3.02,35800.0,2.6586,2.6763,2.6231,2.6763,35800.0
2009-04-16 14:00:00,3.02,3.11,3.01,3.11,87800.0,2.6763,2.7561,2.6674,2.7561,87800.0
2009-04-16 14:30:00,3.11,3.15,3.1,3.14,108300.0,2.7561,2.7915,2.7472,2.7826,108300.0
2009-04-16 15:00:00,3.14,3.15,3.11,3.14,126700.0,2.7826,2.7915,2.7561,2.7826,126700.0
2009-04-16 15:30:00,3.13,3.15,3.11,3.13,184100.0,2.7738,2.7915,2.7561,2.7738,184100.0
2009-04-17 09:30:00,3.14,3.21,3.1,3.21,140900.0,2.7826,2.8447,2.7472,2.8447,140900.0
2009-04-17 10:00:00,3.2,3.35,3.2,3.32,150100.0,2.8358,2.9687,2.8358,2.9422,150100.0
2009-04-17 10:30:00,3.31,3.31,3.17,3.2,100500.0,2.9333,2.9333,2.8092,2.8358,100500.0
2009-04-17 11:00:00,3.19,3.26,3.17,3.21,111100.0,2.827,2.889,2.8092,2.8447,111100.0
2009-04-17 11:30:00,3.2,3.27,3.2,3.25,52000.0,2.8358,2.8978,2.8358,2.8801,52000.0
2009-04-17 12:00:00,3.26,3.3,3.25,3.3,57100.0,2.889,2.9244,2.8801,2.9244,57100.0
2009-04-17 12:30:00,3.3,3.3,3.28,3.29,34800.0,2.9244,2.9244,2.9067,2.9156,34800.0
2009-04-17 13:00:00,3.29,3.33,3.29,3.32,71100.0,2.9156,2.951,2.9156,2.9422,71100.0
2009-04-17 13:30:00,3.32,3.45,3.31,3.42,190000.0,2.9422,3.0574,2.9333,3.0308,190000.0
2009-04-17 14:00:00,3.41,3.43,3.4,3.42,140300.0,3.0219,3.0396,3.0131,3.0308,140300.0
2009-04-17 14:30:00,3.42,3.44,3.33,3.33,146900.0,3.0308,3.0485,2.951,2.951,146900.0
2009-04-17 15:00:00,3.34,3.41,3.33,3.39,116100.0,2.9599,3.0219,2.951,3.0042,116100.0
2009-04-17 15:30:00,3.4,3.4,3.26,3.27,292900.0,3.0131,3.0131,2.889,2.8978,292900.0
2009-04-20 09:30:00,3.21,3.22,2.98,3.01,179600.0,2.8447,2.8535,2.6409,2.6674,179600.0
2009-04-20 10:00:00,3.0,3.03,2.97,2.99,187400.0,2.6586,2.6852,2.632,2.6497,187400.0
2009-04-20 10:30:00,2.99,3.0,2.9,2.91,158700.0,2.6497,2.6586,2.57,2.5788,158700.0
2009-04-20 11:00:00,2.91,2.91,2.85,2.9,117000.0,2.5788,2.5788,2.5256,2.57,117000.0
2009-04-20 11:30:00,2.91,2.92,2.89,2.9,92300.0,2.5788,2.5877,2.5611,2.57,92300.0
2009-04-20 12:00:00,2.9,2.9,2.82,2.85,172900.0,2.57,2.57,2.4991,2.5256,172900.0
2009-04-20 12:30:00,2.84,2.85,2.8,2.8,69300.0,2.5168,2.5256,2.4813,2.4813,69300.0
2009-04-20 13:00:00,2.8,2.8,2.74,2.74,169400.0,2.4813,2.4813,2.4282,2.4282,169400.0
2009-04-20 13:30:00,2.75,2.86,2.74,2.84,67300.0,2.437,2.5345,2.4282,2.5168,67300.0
2009-04-20 14:00:00,2.83,2.83,2.8,2.82,46500.0,2.5079,2.5079,2.4813,2.4991,46500.0
2009-04-20 14:30:00,2.82,2.85,2.79,2.8,82400.0,2.4991,2.5256,2.4725,2.4813,82400.0
2009-04-20 15:00:00,2.79,2.81,2.78,2.8,49300.0,2.4725,2.4902,2.4636,2.4813,49300.0
2009-04-20 15:30:00,2.8,2.86,2.8,2.82,194900.0,2.4813,2.5345,2.4813,2.4991,194900.0
2009-04-21 09:30:00,2.8,2.99,2.68,2.97,183200.0,2.4813,2.6497,2.375,2.632,183200.0
2009-04-21 10:00:00,2.96,2.99,2.9,2.92,121400.0,2.6231,2.6497,2.57,2.5877,121400.0
2009-04-21 10:30:00,2.93,2.99,2.92,2.99,87100.0,2.5965,2.6497,2.5877,2.6497,87100.0
2009-04-21 11:00:00,2.99,3.05,2.98,3.04,172200.0,2.6497,2.7029,2.6409,2.694,172200.0
2009-04-21 11:30:00,3.04,3.06,3.0,3.06,77000.0,2.694,2.7117,2.6586,2.7117,77000.0
2009-04-21 12:00:00,3.06,3.15,3.06,3.15,100300.0,2.7117,2.7915,2.7117,2.7915,100300.0
2009-04-21 12:30:00,3.15,3.3,3.15,3.2,134900.0,2.7915,2.9244,2.7915,2.8358,134900.0
2009-04-21 13:00:00,3.2,3.25,3.08,3.1,79000.0,2.8358,2.8801,2.7295,2.7472,79000.0
2009-04-21 13:30:00,3.09,3.1,3.02,3.02,65000.0,2.7383,2.7472,2.6763,2.6763,65000.0
2009-04-21 14:00:00,3.03,3.05,3.01,3.05,62600.0,2.6852,2.7029,2.6674,2.7029,62600.0
2009-04-21 14:30:00,3.05,3.15,3.04,3.12,53000.0,2.7029,2.7915,2.694,2.7649,53000.0
2009-04-21 15:00:00,3.11,3.24,3.08,3.15,156300.0,2.7561,2.8713,2.7295,2.7915,156300.0
2009-04-21 15:30:00,3.16,3.19,3.11,3.17,187300.0,2.8004,2.827,2.7561,2.8092,187300.0
2009-04-22 09:30:00,3.1,3.4,3.1,3.31,211200.0,2.7472,3.0131,2.7472,2.9333,211200.0
2009-04-22 10:00:00,3.32,3.43,3.31,3.39,468500.0,2.9422,3.0396,2.9333,3.0042,468500.0
2009-04-22 10:30:00,3.4,3.4,3.32,3.33,180700.0,3.0131,3.0131,2.9422,2.951,180700.0
2009-04-22 11:00:00,3.34,3.42,3.31,3.41,156700.0,2.9599,3.0308,2.9333,3.0219,156700.0
2009-04-22 11:30:00,3.42,3.5,3.41,3.42,177900.0,3.0308,3.1017,3.0219,3.0308,177900.0
2009-04-22 12:00:00,3.42,3.42,3.35,3.39,119600.0,3.0308,3.0308,2.9687,3.0042,119600.0
2009-04-22 12:30:00,3.39,3.43,3.38,3.39,107700.0,3.0042,3.0396,2.9953,3.0042,107700.0
2009-04-22 13:00:00,3.4,3.45,3.37,3.43,177600.0,3.0131,3.0574,2.9865,3.0396,177600.0
2009-04-22 13:30:00,3.42,3.48,3.4,3.41,65200.0,3.0308,3.0839,3.0131,3.0219,65200.0
2009-04-22 14:00:00,3.41,3.5,3.4,3.47,76300.0,3.0219,3.1017,3.0131,3.0751,76300.0
2009-04-22 14:30:00,3.47,3.53,3.47,3.52,144700.0,3.0751,3.1283,3.0751,3.1194,144700.0
2009-04-22 15:00:00,3.51,3.54,3.46,3.49,255500.0,3.1105,3.1371,3.0662,3.0928,255500.0
2009-04-22 15:30:00,3.48,3.49,3.4,3.43,549800.0,3.0839,3.0928,3.0131,3.0396,549800.0
2009-04-23 09:30:00,3.48,4.0,3.48,3.73,622300.0,3.0839,3.5448,3.0839,3.3055,622300.0
2009-04-23 10:00:00,3.73,3.75,3.57,3.71,478100.0,3.3055,3.3232,3.1637,3.2878,478100.0
2009-04-23 10:30:00,3.71,3.72,3.61,3.64,139800.0,3.2878,3.2966,3.1992,3.2257,139800.0
2009-04-23 11:00:00,3.63,3.67,3.6,3.65,96700.0,3.2169,3.2523,3.1903,3.2346,96700.0
2009-04-23 11:30:00,3.64,3.7,3.64,3.7,150200.0,3.2257,3.2789,3.2257,3.2789,150200.0
2009-04-23 12:00:00,3.7,3.85,3.69,3.85,204900.0,3.2789,3.4118,3.27,3.4118,204900.0
2009-04-23 12:30:00,3.85,3.98,3.84,3.98,231100.0,3.4118,3.527,3.403,3.527,231100.0
2009-04-23 13:00:00,3.97,4.0,3.94,3.99,497100.0,3.5182,3.5448,3.4916,3.5359,497100.0
2009-04-23 13:30:00,3.98,4.0,3.9,4.0,232100.0,3.527,3.5448,3.4561,3.5448,232100.0
2009-04-23 14:00:00,4.0,4.0,3.93,3.96,250700.0,3.5448,3.5448,3.4827,3.5093,250700.0
2009-04-23 14:30:00,3.96,3.98,3.94,3.94,243500.0,3.5093,3.527,3.4916,3.4916,243500.0
2009-04-23 15:00:00,3.94,3.94,3.83,3.85,283300.0,3.4916,3.4916,3.3941,3.4118,283300.0
2009-04-23 15:30:00,3.84,3.92,3.82,3.9,311300.0,3.403,3.4739,3.3853,3.4561,311300.0
2009-04-24 09:30:00,3.9,4.22,3.9,4.06,375000.0,3.4561,3.7397,3.4561,3.5979,375000.0
2009-04-24 10:00:00,4.07,4.17,4.05,4.09,285900.0,3.6068,3.6954,3.5891,3.6245,285900.0
2009-04-24 10:30:00,4.09,4.13,4.0,4.03,348500.0,3.6245,3.66,3.5448,3.5714,348500.0
2009-04-24 11:00:00,4.04,4.1,4.03,4.09,85600.0,3.5802,3.6334,3.5714,3.6245,85600.0
2009-04-24 11:30:00,4.09,4.1,4.02,4.1,152600.0,3.6245,3.6334,3.5625,3.6334,152600.0
2009-04-24 12:00:00,4.09,4.1,4.04,4.06,97100.0,3.6245,3.6334,3.5802,3.5979,97100.0
2009-04-24 12:30:00,4.06,4.14,4.05,4.11,177800.0,3.5979,3.6688,3.5891,3.6422,177800.0
2009-04-24 13:00:00,4.11,4.2,4.1,4.15,129100.0,3.6422,3.722,3.6334,3.6777,129100.0
2009-04-24 13:30:00,4.16,4.17,4.12,4.14,49800.0,3.6866,3.6954,3.6511,3.6688,49800.0
2009-04-24 14:00:00,4.13,4.17,3.98,4.07,353100.0,3.66,3.6954,3.527,3.6068,353100.0
2009-04-24 14:30:00,4.08,4.2,4.06,4.18,179200.0,3.6157,3.722,3.5979,3.7043,179200.0
2009-04-24 15:00:00,4.19,4.19,4.13,4.15,181300.0,3.7131,3.7131,3.66,3.6777,181300.0
2009-04-24 15:30:00,4.15,4.18,4.12,4.14,283600.0,3.6777,3.7043,3.6511,3.6688,283600.0
2009-04-27 09:30:00,4.1,4.1,3.83,4.02,261100.0,3.6334,3.6334,3.3941,3.5625,261100.0
2009-04-27 10:00:00,4.02,4.04,3.98,4.01,131600.0,3.5625,3.5802,3.527,3.5536,131600.0
2009-04-27 10:30:00,4.01,4.03,3.98,4.01,93900.0,3.5536,3.5714,3.527,3.5536,93900.0
2009-04-27 11:00:00,4.02,4.02,3.99,4.0,70800.0,3.5625,3.5625,3.5359,3.5448,70800.0
2009-04-27 11:30:00,4.01,4.05,3.99,4.01,88400.0,3.5536,3.5891,3.5359,3.5536,88400.0
2009-04-27 12:00:00,4.0,4.0,3.92,3.94,139500.0,3.5448,3.5448,3.4739,3.4916,139500.0
2009-04-27 12:30:00,3.93,3.94,3.85,3.89,111200.0,3.4827,3.4916,3.4118,3.4473,111200.0
2009-04-27 13:00:00,3.89,3.93,3.86,3.9,184600.0,3.4473,3.4827,3.4207,3.4561,184600.0
2009-04-27 13:30:00,3.9,3.93,3.89,3.91,94400.0,3.4561,3.4827,3.4473,3.465,94400.0
2009-04-27 14:00:00,3.9,3.97,3.9,3.97,52300.0,3.4561,3.5182,3.4561,3.5182,52300.0
2009-04-27 14:30:00,3.96,3.99,3.92,3.94,91700.0,3.5093,3.5359,3.4739,3.4916,91700.0
2009-04-27 15:00:00,3.94,3.97,3.9,3.91,171300.0,3.4916,3.5182,3.4561,3.465,171300.0
2009-04-27 15:30:00,3.91,4.06,3.89,4.03,521400.0,3.465,3.5979,3.4473,3.5714,521400.0
2009-04-28 09:30:00,3.99,4.0,3.85,3.95,120300.0,3.5359,3.5448,3.4118,3.5005,120300.0
2009-04-28 10:00:00,3.95,4.12,3.94,4.01,132500.0,3.5005,3.6511,3.4916,3.5536,132500.0
2009-04-28 10:30:00,4.01,4.14,3.95,4.05,113300.0,3.5536,3.6688,3.5005,3.5891,113300.0
2009-04-28 11:00:00,4.05,4.08,4.03,4.05,102600.0,3.5891,3.6157,3.5714,3.5891,102600.0
2009-04-28 11:30:00,4.04,4.09,4.04,4.05,94400.0,3.5802,3.6245,3.5802,3.5891,94400.0
2009-04-28 12:00:00,4.05,4.13,4.04,4.12,76100.0,3.5891,3.66,3.5802,3.6511,76100.0
2009-04-28 12:30:00,4.13,4.19,4.11,4.17,210400.0,3.66,3.7131,3.6422,3.6954,210400.0
2009-04-28 13:00:00,4.17,4.17,4.1,4.13,92500.0,3.6954,3.6954,3.6334,3.66,92500.0
2009-04-28 13:30:00,4.12,4.16,4.12,4.15,59400.0,3.6511,3.6866,3.6511,3.6777,59400.0
2009-04-28 14:00:00,4.16,4.24,4.15,4.2,198100.0,3.6866,3.7575,3.6777,3.722,198100.0
2009-04-28 14:30:00,4.21,4.28,4.2,4.22,278000.0,3.7309,3.7929,3.722,3.7397,278000.0
2009-04-28 15:00:00,4.22,4.25,4.16,4.19,220800.0,3.7397,3.7663,3.6866,3.7131,220800.0
2009-04-28 15:30:00,4.18,4.19,4.08,4.13,401400.0,3.7043,3.7131,3.6157,3.66,401400.0
2009-04-29 09:30:00,4.16,4.22,4.12,4.17,124000.0,3.6866,3.7397,3.6511,3.6954,124000.0
2009-04-29 10:00:00,4.17,4.22,4.16,4.22,221000.0,3.6954,3.7397,3.6866,3.7397,221000.0
2009-04-29 10:30:00,4.22,4.28,4.18,4.25,180900.0,3.7397,3.7929,3.7043,3.7663,180900.0
2009-04-29 11:00:00,4.25,4.26,4.2,4.25,132500.0,3.7663,3.7752,3.722,3.7663,132500.0
2009-04-29 11:30:00,4.25,4.25,4.2,4.22,176700.0,3.7663,3.7663,3.722,3.7397,176700.0
2009-04-29 12:00:00,4.22,4.25,4.22,4.25,68200.0,3.7397,3.7663,3.7397,3.7663,68200.0
2009-04-29 12:30:00,4.25,4.33,4.23,4.27,187500.0,3.7663,3.8372,3.7486,3.784,187500.0
2009-04-29 13:00:00,4.27,4.3,4.26,4.3,103300.0,3.784,3.8106,3.7752,3.8106,103300.0
2009-04-29 13:30:00,4.3,4.3,4.26,4.27,65900.0,3.8106,3.8106,3.7752,3.784,65900.0
2009-04-29 14:00:00,4.27,4.35,4.23,4.34,170900.0,3.784,3.8549,3.7486,3.8461,170900.0
2009-04-29 14:30:00,4.35,4.43,4.32,4.35,148300.0,3.8549,3.9258,3.8283,3.8549,148300.0
2009-04-29 15:00:00,4.35,4.39,4.27,4.34,219900.0,3.8549,3.8904,3.784,3.8461,219900.0
2009-04-29 15:30:00,4.34,4.34,4.27,4.31,293200.0,3.8461,3.8461,3.784,3.8195,293200.0
2009-04-30 09:30:00,4.5,4.6,4.44,4.5,136900.0,3.9879,4.0765,3.9347,3.9879,136900.0
2009-04-30 10:00:00,4.5,4.51,4.43,4.47,86900.0,3.9879,3.9967,3.9258,3.9613,86900.0
2009-04-30 10:30:00,4.47,4.5,4.42,4.42,136400.0,3.9613,3.9879,3.917,3.917,136400.0
2009-04-30 11:00:00,4.42,4.42,4.25,4.3,194000.0,3.917,3.917,3.7663,3.8106,194000.0
2009-04-30 11:30:00,4.31,4.35,4.31,4.34,147500.0,3.8195,3.8549,3.8195,3.8461,147500.0
2009-04-30 12:00:00,4.34,4.37,4.26,4.36,251800.0,3.8461,3.8727,3.7752,3.8638,251800.0
2009-04-30 12:30:00,4.37,4.39,4.31,4.35,395600.0,3.8727,3.8904,3.8195,3.8549,395600.0
2009-04-30 13:00:00,4.34,4.39,4.3,4.33,115000.0,3.8461,3.8904,3.8106,3.8372,115000.0
2009-04-30 13:30:00,4.33,4.34,4.32,4.33,36200.0,3.8372,3.8461,3.8283,3.8372,36200.0
2009-04-30 14:00:00,4.33,4.35,4.31,4.35,46300.0,3.8372,3.8549,3.8195,3.8549,46300.0
2009-04-30 14:30:00,4.35,4.35,4.29,4.31,79200.0,3.8549,3.8549,3.8018,3.8195,79200.0
2009-04-30 15:00:00,4.31,4.31,4.2,4.24,123300.0,3.8195,3.8195,3.722,3.7575,123300.0
2009-04-30 15:30:00,4.24,4.28,4.08,4.08,371800.0,3.7575,3.7929,3.6157,3.6157,371800.0
2009-05-01 09:30:00,4.07,4.24,4.07,4.18,117700.0,3.6068,3.7575,3.6068,3.7043,117700.0
2009-05-01 10:00:00,4.19,4.19,4.0,4.02,173500.0,3.7131,3.7131,3.5448,3.5625,173500.0
2009-05-01 10:30:00,4.03,4.05,3.93,3.97,201400.0,3.5714,3.5891,3.4827,3.5182,201400.0
2009-05-01 11:00:00,3.97,4.11,3.97,4.09,111900.0,3.5182,3.6422,3.5182,3.6245,111900.0
2009-05-01 11:30:00,4.09,4.12,4.04,4.06,90400.0,3.6245,3.6511,3.5802,3.5979,90400.0
2009-05-01 12:00:00,4.05,4.17,4.05,4.13,228800.0,3.5891,3.6954,3.5891,3.66,228800.0
2009-05-01 12:30:00,4.14,4.17,4.11,4.17,176900.0,3.6688,3.6954,3.6422,3.6954,176900.0
2009-05-01 13:00:00,4.17,4.3,4.16,4.28,240200.0,3.6954,3.8106,3.6866,3.7929,240200.0
2009-05-01 13:30:00,4.28,4.28,4.18,4.21,107300.0,3.7929,3.7929,3.7043,3.7309,107300.0
2009-05-01 14:00:00,4.2,4.25,4.16,4.16,111500.0,3.722,3.7663,3.6866,3.6866,111500.0
2009-05-01 14:30:00,4.16,4.21,4.09,4.1,419200.0,3.6866,3.7309,3.6245,3.6334,419200.0
2009-05-01 15:00:00,4.1,4.15,4.05,4.1,179700.0,3.6334,3.6777,3.5891,3.6334,179700.0
2009-05-01 15:30:00,4.1,4.21,4.09,4.2,369300.0,3.6334,3.7309,3.6245,3.722,369300.0
2009-05-04 09:30:00,4.2,4.48,4.2,4.45,213800.0,3.722,3.9701,3.722,3.9436,213800.0
2009-05-04 10:00:00,4.45,4.5,4.39,4.4,278700.0,3.9436,3.9879,3.8904,3.8992,278700.0
2009-05-04 10:30:00,4.39,4.51,4.39,4.49,189500.0,3.8904,3.9967,3.8904,3.979,189500.0
2009-05-04 11:00:00,4.5,4.61,4.4,4.44,290200.0,3.9879,4.0853,3.8992,3.9347,290200.0
2009-05-04 11:30:00,4.44,4.48,4.43,4.44,67000.0,3.9347,3.9701,3.9258,3.9347,67000.0
2009-05-04 12:00:00,4.44,4.46,4.3,4.31,148700.0,3.9347,3.9524,3.8106,3.8195,148700.0
2009-05-04 12:30:00,4.31,4.4,4.3,4.37,85400.0,3.8195,3.8992,3.8106,3.8727,85400.0
2009-05-04 13:00:00,4.37,4.47,4.36,4.46,122000.0,3.8727,3.9613,3.8638,3.9524,122000.0
2009-05-04 13:30:00,4.45,4.46,4.39,4.45,108000.0,3.9436,3.9524,3.8904,3.9436,108000.0
2009-05-04 14:00:00,4.45,4.45,4.38,4.45,154900.0,3.9436,3.9436,3.8815,3.9436,154900.0
2009-05-04 14:30:00,4.45,4.46,4.43,4.45,79200.0,3.9436,3.9524,3.9258,3.9436,79200.0
2009-05-04 15:00:00,4.45,4.48,4.37,4.37,295100.0,3.9436,3.9701,3.8727,3.8727,295100.0
2009-05-04 15:30:00,4.37,4.46,4.34,4.43,331500.0,3.8727,3.9524,3.8461,3.9258,331500.0
2009-05-05 09:30:00,4.86,5.02,4.63,4.73,538900.0,4.3069,4.4487,4.1031,4.1917,538900.0
2009-05-05 10:00:00,4.74,5.0,4.65,4.65,341400.0,4.2006,4.431,4.1208,4.1208,341400.0
2009-05-05 10:30:00,4.66,4.71,4.6,4.67,185500.0,4.1297,4.174,4.0765,4.1385,185500.0
2009-05-05 11:00:00,4.67,4.74,4.5,4.73,289800.0,4.1385,4.2006,3.9879,4.1917,289800.0
2009-05-05 11:30:00,4.73,4.93,4.73,4.84,275100.0,4.1917,4.3689,4.1917,4.2892,275100.0
2009-05-05 12:00:00,4.85,5.0,4.81,4.93,170700.0,4.298,4.431,4.2626,4.3689,170700.0
2009-05-05 12:30:00,4.93,4.98,4.87,4.94,130700.0,4.3689,4.4132,4.3158,4.3778,130700.0
2009-05-05 13:00:00,4.94,4.97,4.87,4.9,132000.0,4.3778,4.4044,4.3158,4.3423,132000.0
2009-05-05 13:30:00,4.9,4.9,4.82,4.85,138400.0,4.3423,4.3423,4.2714,4.298,138400.0
2009-05-05 14:00:00,4.84,4.86,4.77,4.8,142800.0,4.2892,4.3069,4.2271,4.2537,142800.0
2009-05-05 14:30:00,4.78,4.84,4.78,4.83,93700.0,4.236,4.2892,4.236,4.2803,93700.0
2009-05-05 15:00:00,4.82,4.92,4.81,4.9,184300.0,4.2714,4.3601,4.2626,4.3423,184300.0
2009-05-05 15:30:00,4.9,4.95,4.87,4.9,498800.0,4.3423,4.3867,4.3158,4.3423,498800.0
2009-05-06 09:30:00,5.0,5.1,4.93,4.95,291600.0,4.431,4.5196,4.3689,4.3867,291600.0
2009-05-06 10:00:00,4.95,4.97,4.4,4.43,514100.0,4.3867,4.4044,3.8992,3.9258,514100.0
2009-05-06 10:30:00,4.41,4.5,3.69,4.5,788800.0,3.9081,3.9879,3.27,3.9879,788800.0
2009-05-06 11:00:00,4.5,4.67,4.36,4.51,231400.0,3.9879,4.1385,3.8638,3.9967,231400.0
2009-05-06 11:30:00,4.52,4.56,4.46,4.51,81100.0,4.0056,4.041,3.9524,3.9967,81100.0
2009-05-06 12:00:00,4.52,4.68,4.5,4.67,103000.0,4.0056,4.1474,3.9879,4.1385,103000.0
2009-05-06 12:30:00,4.67,4.71,4.46,4.49,111900.0,4.1385,4.174,3.9524,3.979,111900.0
2009-05-06 13:00:00,4.49,4.58,4.46,4.5,113700.0,3.979,4.0588,3.9524,3.9879,113700.0
2009-05-06 13:30:00,4.5,4.59,4.48,4.59,63900.0,3.9879,4.0676,3.9701,4.0676,63900.0
2009-05-06 14:00:00,4.59,4.74,4.59,4.73,114100.0,4.0676,4.2006,4.0676,4.1917,114100.0
2009-05-06 14:30:00,4.74,4.74,4.62,4.63,110500.0,4.2006,4.2006,4.0942,4.1031,110500.0
2009-05-06 15:00:00,4.64,4.65,4.5,4.56,185200.0,4.1119,4.1208,3.9879,4.041,185200.0
2009-05-06 15:30:00,4.56,4.69,4.55,4.65,266600.0,4.041,4.1562,4.0322,4.1208,266600.0
2009-05-07 09:30:00,4.62,4.93,4.61,4.84,313300.0,4.0942,4.3689,4.0853,4.2892,313300.0
2009-05-07 10:00:00,4.84,4.88,4.53,4.53,229700.0,4.2892,4.3246,4.0144,4.0144,229700.0
2009-05-07 10:30:00,4.54,4.59,4.51,4.55,146700.0,4.0233,4.0676,3.9967,4.0322,146700.0
2009-05-07 11:00:00,4.55,4.56,4.25,4.31,212800.0,4.0322,4.041,3.7663,3.8195,212800.0
2009-05-07 11:30:00,4.32,4.43,4.3,4.43,177400.0,3.8283,3.9258,3.8106,3.9258,177400.0
2009-05-07 12:00:00,4.43,4.46,4.39,4.43,69000.0,3.9258,3.9524,3.8904,3.9258,69000.0
2009-05-07 12:30:00,4.42,4.51,4.41,4.46,130400.0,3.917,3.9967,3.9081,3.9524,130400.0
2009-05-07 13:00:00,4.46,4.47,4.37,4.39,113300.0,3.9524,3.9613,3.8727,3.8904,113300.0
2009-05-07 13:30:00,4.4,4.4,4.17,4.21,150700.0,3.8992,3.8992,3.6954,3.7309,150700.0
2009-05-07 14:00:00,4.21,4.22,4.18,4.22,96500.0,3.7309,3.7397,3.7043,3.7397,96500.0
2009-05-07 14:30:00,4.21,4.25,4.16,4.24,182000.0,3.7309,3.7663,3.6866,3.7575,182000.0
2009-05-07 15:00:00,4.24,4.3,4.2,4.3,131200.0,3.7575,3.8106,3.722,3.8106,131200.0
2009-05-07 15:30:00,4.29,4.32,4.23,4.27,267700.0,3.8018,3.8283,3.7486,3.784,267700.0
2009-05-08 09:30:00,4.51,4.72,4.5,4.54,264400.0,3.9967,4.1828,3.9879,4.0233,264400.0
2009-05-08 10:00:00,4.54,4.57,4.4,4.44,196300.0,4.0233,4.0499,3.8992,3.9347,196300.0
2009-05-08 10:30:00,4.43,4.46,4.36,4.41,114400.0,3.9258,3.9524,3.8638,3.9081,114400.0
2009-05-08 11:00:00,4.41,4.42,4.29,4.34,159600.0,3.9081,3.917,3.8018,3.8461,159600.0
2009-05-08 11:30:00,4.34,4.41,4.34,4.39,124200.0,3.8461,3.9081,3.8461,3.8904,124200.0
2009-05-08 12:00:00,4.4,4.63,4.39,4.6,106800.0,3.8992,4.1031,3.8904,4.0765,106800.0
2009-05-08 12:30:00,4.6,4.63,4.58,4.62,111100.0,4.0765,4.1031,4.0588,4.0942,111100.0
2009-05-08 13:00:00,4.63,4.63,4.58,4.6,161300.0,4.1031,4.1031,4.0588,4.0765,161300.0
2009-05-08 13:30:00,4.59,4.6,4.54,4.59,96400.0,4.0676,4.0765,4.0233,4.0676,96400.0
2009-05-08 14:00:00,4.58,4.62,4.58,4.61,114700.0,4.0588,4.0942,4.0588,4.0853,114700.0
2009-05-08 14:30:00,4.62,4.67,4.61,4.62,134700.0,4.0942,4.1385,4.0853,4.0942,134700.0
2009-05-08 15:00:00,4.63,4.63,4.47,4.5,248000.0,4.1031,4.1031,3.9613,3.9879,248000.0
2009-05-08 15:30:00,4.49,4.59,4.46,4.59,280300.0,3.979,4.0676,3.9524,4.0676,280300.0
2009-05-11 09:30:00,4.76,4.98,4.7,4.82,374000.0,4.2183,4.4132,4.1651,4.2714,374000.0
2009-05-11 10:00:00,4.83,4.89,4.73,4.83,268100.0,4.2803,4.3335,4.1917,4.2803,268100.0
2009-05-11 10:30:00,4.83,4.91,4.82,4.89,152000.0,4.2803,4.3512,4.2714,4.3335,152000.0
2009-05-11 11:00:00,4.89,4.9,4.82,4.85,152500.0,4.3335,4.3423,4.2714,4.298,152500.0
2009-05-11 11:30:00,4.85,4.87,4.76,4.79,113000.0,4.298,4.3158,4.2183,4.2449,113000.0
2009-05-11 12:00:00,4.78,4.86,4.76,4.85,68600.0,4.236,4.3069,4.2183,4.298,68600.0
2009-05-11 12:30:00,4.84,4.86,4.8,4.85,152500.0,4.2892,4.3069,4.2537,4.298,152500.0
2009-05-11 13:00:00,4.85,4.85,4.81,4.84,101300.0,4.298,4.298,4.2626,4.2892,101300.0
2009-05-11 13:30:00,4.84,4.85,4.84,4.84,62600.0,4.2892,4.298,4.2892,4.2892,62600.0
2009-05-11 14:00:00,4.84,4.85,4.84,4.84,47500.0,4.2892,4.298,4.2892,4.2892,47500.0
2009-05-11 14:30:00,4.84,4.85,4.84,4.84,218100.0,4.2892,4.298,4.2892,4.2892,218100.0
2009-05-11 15:00:00,4.85,4.9,4.84,4.89,290800.0,4.298,4.3423,4.2892,4.3335,290800.0
2009-05-11 15:30:00,4.88,4.89,4.81,4.83,450700.0,4.3246,4.3335,4.2626,4.2803,450700.0
2009-05-12 09:30:00,4.9,4.9,4.5,4.8,263200.0,4.3423,4.3423,3.9879,4.2537,263200.0
2009-05-12 10:00:00,4.81,4.81,4.61,4.64,134400.0,4.2626,4.2626,4.0853,4.1119,134400.0
2009-05-12 10:30:00,4.63,4.67,4.53,4.56,237700.0,4.1031,4.1385,4.0144,4.041,237700.0
2009-05-12 11:00:00,4.56,4.72,4.55,4.71,119700.0,4.041,4.1828,4.0322,4.174,119700.0
2009-05-12 11:30:00,4.71,4.73,4.64,4.7,89100.0,4.174,4.1917,4.1119,4.1651,89100.0
2009-05-12 12:00:00,4.7,4.7,4.59,4.66,145800.0,4.1651,4.1651,4.0676,4.1297,145800.0
2009-05-12 12:30:00,4.66,4.67,4.62,4.65,151000.0,4.1297,4.1385,4.0942,4.1208,151000.0
2009-05-12 13:00:00,4.65,4.66,4.53,4.54,160300.0,4.1208,4.1297,4.0144,4.0233,160300.0
2009-05-12 13:30:00,4.54,4.58,4.49,4.56,118300.0,4.0233,4.0588,3.979,4.041,118300.0
2009-05-12 14:00:00,4.55,4.58,4.53,4.53,125100.0,4.0322,4.0588,4.0144,4.0144,125100.0
2009-05-12 14:30:00,4.53,4.69,4.53,4.64,88100.0,4.0144,4.1562,4.0144,4.1119,88100.0
2009-05-12 15:00:00,4.64,4.79,4.63,4.73,164900.0,4.1119,4.2449,4.1031,4.1917,164900.0
2009-05-12 15:30:00,4.72,4.79,4.68,4.69,426400.0,4.1828,4.2449,4.1474,4.1562,426400.0
2009-05-13 09:30:00,4.57,4.74,4.42,4.51,235800.0,4.0499,4.2006,3.917,3.9967,235800.0
2009-05-13 10:00:00,4.52,4.54,4.43,4.49,146800.0,4.0056,4.0233,3.9258,3.979,146800.0
2009-05-13 10:30:00,4.5,4.56,4.48,4.52,186100.0,3.9879,4.041,3.9701,4.0056,186100.0
2009-05-13 11:00:00,4.51,4.52,4.37,4.42,206900.0,3.9967,4.0056,3.8727,3.917,206900.0
2009-05-13 11:30:00,4.41,4.42,4.26,4.26,222400.0,3.9081,3.917,3.7752,3.7752,222400.0
2009-05-13 12:00:00,4.26,4.31,4.15,4.25,382400.0,3.7752,3.8195,3.6777,3.7663,382400.0
2009-05-13 12:30:00,4.25,4.28,4.2,4.22,230300.0,3.7663,3.7929,3.722,3.7397,230300.0
2009-05-13 13:00:00,4.21,4.23,4.15,4.19,214200.0,3.7309,3.7486,3.6777,3.7131,214200.0
2009-05-13 13:30:00,4.19,4.24,4.17,4.21,146700.0,3.7131,3.7575,3.6954,3.7309,146700.0
2009-05-13 14:00:00,4.22,4.22,4.07,4.14,176800.0,3.7397,3.7397,3.6068,3.6688,176800.0
2009-05-13 14:30:00,4.13,4.23,4.11,4.22,111000.0,3.66,3.7486,3.6422,3.7397,111000.0
2009-05-13 15:00:00,4.22,4.22,4.15,4.16,167400.0,3.7397,3.7397,3.6777,3.6866,167400.0
2009-05-13 15:30:00,4.16,4.2,4.04,4.1,666500.0,3.6866,3.722,3.5802,3.6334,666500.0
2009-05-14 09:30:00,3.8,4.03,3.7,3.86,599400.0,3.3675,3.5714,3.2789,3.4207,599400.0
2009-05-14 10:00:00,3.86,4.05,3.85,3.98,364800.0,3.4207,3.5891,3.4118,3.527,364800.0
2009-05-14 10:30:00,3.98,4.12,3.98,4.01,169700.0,3.527,3.6511,3.527,3.5536,169700.0
2009-05-14 11:00:00,4.01,4.12,4.01,4.1,107700.0,3.5536,3.6511,3.5536,3.6334,107700.0
2009-05-14 11:30:00,4.1,4.11,3.97,4.0,166400.0,3.6334,3.6422,3.5182,3.5448,166400.0
2009-05-14 12:00:00,4.0,4.04,3.98,4.01,66500.0,3.5448,3.5802,3.527,3.5536,66500.0
2009-05-14 12:30:00,4.02,4.03,3.96,3.96,82000.0,3.5625,3.5714,3.5093,3.5093,82000.0
2009-05-14 13:00:00,3.96,3.99,3.96,3.99,57300.0,3.5093,3.5359,3.5093,3.5359,57300.0
2009-05-14 13:30:00,3.99,4.01,3.96,3.96,102300.0,3.5359,3.5536,3.5093,3.5093,102300.0
2009-05-14 14:00:00,3.96,4.0,3.96,3.99,76300.0,3.5093,3.5448,3.5093,3.5359,76300.0
2009-05-14 14:30:00,3.99,4.02,3.95,3.95,123700.0,3.5359,3.5625,3.5005,3.5005,123700.0
2009-05-14 15:00:00,3.96,3.98,3.94,3.96,142700.0,3.5093,3.527,3.4916,3.5093,142700.0
2009-05-14 15:30:00,3.95,3.96,3.88,3.89,401300.0,3.5005,3.5093,3.4384,3.4473,401300.0
2009-05-15 09:30:00,3.93,4.15,3.91,4.09,215700.0,3.4827,3.6777,3.465,3.6245,215700.0
2009-05-15 10:00:00,4.09,4.1,4.02,4.1,97300.0,3.6245,3.6334,3.5625,3.6334,97300.0
2009-05-15 10:30:00,4.1,4.1,4.06,4.09,127400.0,3.6334,3.6334,3.5979,3.6245,127400.0
2009-05-15 11:00:00,4.1,4.1,4.09,4.1,50700.0,3.6334,3.6334,3.6245,3.6334,50700.0
2009-05-15 11:30:00,4.09,4.1,3.94,3.94,128400.0,3.6245,3.6334,3.4916,3.4916,128400.0
2009-05-15 12:00:00,3.94,4.01,3.9,4.0,71000.0,3.4916,3.5536,3.4561,3.5448,71000.0
2009-05-15 12:30:00,4.0,4.02,3.9,3.91,84300.0,3.5448,3.5625,3.4561,3.465,84300.0
2009-05-15 13:00:00,3.91,3.94,3.9,3.9,59200.0,3.465,3.4916,3.4561,3.4561,59200.0
2009-05-15 13:30:00,3.9,3.92,3.87,3.88,59300.0,3.4561,3.4739,3.4296,3.4384,59300.0
2009-05-15 14:00:00,3.88,3.9,3.85,3.86,60700.0,3.4384,3.4561,3.4118,3.4207,60700.0
2009-05-15 14:30:00,3.87,3.87,3.81,3.83,56300.0,3.4296,3.4296,3.3764,3.3941,56300.0
2009-05-15 15:00:00,3.82,3.88,3.8,3.88,120500.0,3.3853,3.4384,3.3675,3.4384,120500.0
2009-05-15 15:30:00,3.88,3.9,3.82,3.88,236900.0,3.4384,3.4561,3.3853,3.4384,236900.0
2009-05-18 09:30:00,4.07,4.09,3.82,4.01,159200.0,3.6068,3.6245,3.3853,3.5536,159200.0
2009-05-18 10:00:00,4.01,4.1,3.96,4.07,171900.0,3.5536,3.6334,3.5093,3.6068,171900.0
2009-05-18 10:30:00,4.07,4.19,4.04,4.04,275800.0,3.6068,3.7131,3.5802,3.5802,275800.0
2009-05-18 11:00:00,4.05,4.06,3.92,4.0,199300.0,3.5891,3.5979,3.4739,3.5448,199300.0
2009-05-18 11:30:00,4.0,4.01,3.96,3.99,103600.0,3.5448,3.5536,3.5093,3.5359,103600.0
2009-05-18 12:00:00,3.99,4.0,3.98,3.99,86900.0,3.5359,3.5448,3.527,3.5359,86900.0
2009-05-18 12:30:00,4.0,4.08,3.99,4.04,147500.0,3.5448,3.6157,3.5359,3.5802,147500.0
2009-05-18 13:00:00,4.04,4.05,3.98,4.03,111900.0,3.5802,3.5891,3.527,3.5714,111900.0
2009-05-18 13:30:00,4.03,4.04,4.0,4.0,97900.0,3.5714,3.5802,3.5448,3.5448,97900.0
2009-05-18 14:00:00,4.0,4.01,3.97,3.99,117700.0,3.5448,3.5536,3.5182,3.5359,117700.0
2009-05-18 14:30:00,3.99,4.01,3.98,3.99,144900.0,3.5359,3.5536,3.527,3.5359,144900.0
2009-05-18 15:00:00,3.99,4.05,3.98,4.02,168600.0,3.5359,3.5891,3.527,3.5625,168600.0
2009-05-18 15:30:00,4.02,4.13,4.02,4.09,236300.0,3.5625,3.66,3.5625,3.6245,236300.0
2009-05-19 09:30:00,4.15,4.29,4.12,4.15,112500.0,3.6777,3.8018,3.6511,3.6777,112500.0
2009-05-19 10:00:00,4.13,4.29,4.1,4.28,125700.0,3.66,3.8018,3.6334,3.7929,125700.0
2009-05-19 10:30:00,4.28,4.33,4.21,4.25,155800.0,3.7929,3.8372,3.7309,3.7663,155800.0
2009-05-19 11:00:00,4.25,4.3,4.24,4.28,69900.0,3.7663,3.8106,3.7575,3.7929,69900.0
2009-05-19 11:30:00,4.28,4.28,4.26,4.27,33100.0,3.7929,3.7929,3.7752,3.784,33100.0
2009-05-19 12:00:00,4.27,4.28,4.26,4.28,48700.0,3.784,3.7929,3.7752,3.7929,48700.0
2009-05-19 12:30:00,4.28,4.28,4.21,4.22,72400.0,3.7929,3.7929,3.7309,3.7397,72400.0
2009-05-19 13:00:00,4.21,4.29,4.18,4.28,99700.0,3.7309,3.8018,3.7043,3.7929,99700.0
2009-05-19 13:30:00,4.29,4.33,4.26,4.33,92600.0,3.8018,3.8372,3.7752,3.8372,92600.0
2009-05-19 14:00:00,4.32,4.37,4.31,4.35,76700.0,3.8283,3.8727,3.8195,3.8549,76700.0
2009-05-19 14:30:00,4.35,4.36,4.33,4.34,64500.0,3.8549,3.8638,3.8372,3.8461,64500.0
2009-05-19 15:00:00,4.35,4.4,4.34,4.39,113100.0,3.8549,3.8992,3.8461,3.8904,113100.0
2009-05-19 15:30:00,4.39,4.4,4.31,4.32,244500.0,3.8904,3.8992,3.8195,3.8283,244500.0
2009-05-20 09:30:00,4.38,4.58,4.26,4.56,206900.0,3.8815,4.0588,3.7752,4.041,206900.0
2009-05-20 10:00:00,4.56,4.73,4.54,4.56,228900.0,4.041,4.1917,4.0233,4.041,228900.0
2009-05-20 10:30:00,4.56,4.61,4.51,4.51,127600.0,4.041,4.0853,3.9967,3.9967,127600.0
2009-05-20 11:00:00,4.52,4.57,4.47,4.49,129300.0,4.0056,4.0499,3.9613,3.979,129300.0
2009-05-20 11:30:00,4.5,4.51,4.42,4.43,93900.0,3.9879,3.9967,3.917,3.9258,93900.0
2009-05-20 12:00:00,4.42,4.45,4.39,4.39,112200.0,3.917,3.9436,3.8904,3.8904,112200.0
2009-05-20 12:30:00,4.38,4.39,4.3,4.3,102800.0,3.8815,3.8904,3.8106,3.8106,102800.0
2009-05-20 13:00:00,4.3,4.33,4.24,4.27,132100.0,3.8106,3.8372,3.7575,3.784,132100.0
2009-05-20 13:30:00,4.27,4.4,4.26,4.4,98600.0,3.784,3.8992,3.7752,3.8992,98600.0
2009-05-20 14:00:00,4.39,4.49,4.33,4.47,164300.0,3.8904,3.979,3.8372,3.9613,164300.0
2009-05-20 14:30:00,4.47,4.5,4.39,4.46,206600.0,3.9613,3.9879,3.8904,3.9524,206600.0
2009-05-20 15:00:00,4.46,4.47,4.29,4.3,168900.0,3.9524,3.9613,3.8018,3.8106,168900.0
2009-05-20 15:30:00,4.31,4.33,4.23,4.26,294500.0,3.8195,3.8372,3.7486,3.7752,294500.0
2009-05-21 09:30:00,4.18,4.19,4.05,4.15,159200.0,3.7043,3.7131,3.5891,3.6777,159200.0
2009-05-21 10:00:00,4.15,4.2,4.07,4.08,102800.0,3.6777,3.722,3.6068,3.6157,102800.0
2009-05-21 10:30:00,4.08,4.1,4.01,4.01,131200.0,3.6157,3.6334,3.5536,3.5536,131200.0
2009-05-21 11:00:00,4.01,4.02,3.96,3.99,109300.0,3.5536,3.5625,3.5093,3.5359,109300.0
2009-05-21 11:30:00,4.0,4.12,3.97,4.12,95500.0,3.5448,3.6511,3.5182,3.6511,95500.0
2009-05-21 12:00:00,4.12,4.12,4.05,4.06,55200.0,3.6511,3.6511,3.5891,3.5979,55200.0
2009-05-21 12:30:00,4.06,4.12,4.05,4.08,52600.0,3.5979,3.6511,3.5891,3.6157,52600.0
2009-05-21 13:00:00,4.08,4.12,4.05,4.05,51600.0,3.6157,3.6511,3.5891,3.5891,51600.0
2009-05-21 13:30:00,4.05,4.08,4.05,4.08,48900.0,3.5891,3.6157,3.5891,3.6157,48900.0
2009-05-21 14:00:00,4.08,4.09,3.99,4.02,78100.0,3.6157,3.6245,3.5359,3.5625,78100.0
2009-05-21 14:30:00,4.02,4.03,3.98,4.0,53200.0,3.5625,3.5714,3.527,3.5448,53200.0
2009-05-21 15:00:00,4.0,4.01,3.97,4.0,133000.0,3.5448,3.5536,3.5182,3.5448,133000.0
2009-05-21 15:30:00,4.0,4.09,4.0,4.08,184100.0,3.5448,3.6245,3.5448,3.6157,184100.0
2009-05-22 09:30:00,4.1,4.17,4.07,4.13,85700.0,3.6334,3.6954,3.6068,3.66,85700.0
2009-05-22 10:00:00,4.13,4.2,4.11,4.19,70600.0,3.66,3.722,3.6422,3.7131,70600.0
2009-05-22 10:30:00,4.19,4.25,4.16,4.21,53600.0,3.7131,3.7663,3.6866,3.7309,53600.0
2009-05-22 11:00:00,4.21,4.23,4.16,4.18,32200.0,3.7309,3.7486,3.6866,3.7043,32200.0
2009-05-22 11:30:00,4.18,4.18,4.09,4.11,22900.0,3.7043,3.7043,3.6245,3.6422,22900.0
2009-05-22 12:00:00,4.11,4.15,4.09,4.11,37600.0,3.6422,3.6777,3.6245,3.6422,37600.0
2009-05-22 12:30:00,4.1,4.14,4.08,4.14,27500.0,3.6334,3.6688,3.6157,3.6688,27500.0
2009-05-22 13:00:00,4.14,4.14,4.11,4.13,12700.0,3.6688,3.6688,3.6422,3.66,12700.0
2009-05-22 13:30:00,4.13,4.13,4.1,4.12,30300.0,3.66,3.66,3.6334,3.6511,30300.0
2009-05-22 14:00:00,4.12,4.14,4.11,4.13,16600.0,3.6511,3.6688,3.6422,3.66,16600.0
2009-05-22 14:30:00,4.12,4.16,4.11,4.15,14300.0,3.6511,3.6866,3.6422,3.6777,14300.0
2009-05-22 15:00:00,4.15,4.16,4.11,4.13,30900.0,3.6777,3.6866,3.6422,3.66,30900.0
2009-05-22 15:30:00,4.12,4.15,4.07,4.07,123100.0,3.6511,3.6777,3.6068,3.6068,123100.0
2009-05-26 09:30:00,4.15,4.22,3.95,4.22,56100.0,3.6777,3.7397,3.5005,3.7397,56100.0
2009-05-26 10:00:00,4.23,4.35,4.21,4.21,90800.0,3.7486,3.8549,3.7309,3.7309,90800.0
2009-05-26 10:30:00,4.23,4.33,4.23,4.29,101900.0,3.7486,3.8372,3.7486,3.8018,101900.0
2009-05-26 11:00:00,4.29,4.31,4.25,4.31,33400.0,3.8018,3.8195,3.7663,3.8195,33400.0
2009-05-26 11:30:00,4.31,4.33,4.22,4.27,157300.0,3.8195,3.8372,3.7397,3.784,157300.0
2009-05-26 12:00:00,4.27,4.34,4.27,4.32,79900.0,3.784,3.8461,3.784,3.8283,79900.0
2009-05-26 12:30:00,4.32,4.39,4.3,4.39,53800.0,3.8283,3.8904,3.8106,3.8904,53800.0
2009-05-26 13:00:00,4.39,4.41,4.36,4.37,46500.0,3.8904,3.9081,3.8638,3.8727,46500.0
2009-05-26 13:30:00,4.37,4.38,4.35,4.37,41800.0,3.8727,3.8815,3.8549,3.8727,41800.0
2009-05-26 14:00:00,4.37,4.39,4.34,4.36,56300.0,3.8727,3.8904,3.8461,3.8638,56300.0
2009-05-26 14:30:00,4.36,4.4,4.34,4.34,43600.0,3.8638,3.8992,3.8461,3.8461,43600.0
2009-05-26 15:00:00,4.34,4.41,4.33,4.36,88400.0,3.8461,3.9081,3.8372,3.8638,88400.0
2009-05-26 15:30:00,4.35,4.4,4.34,4.37,195500.0,3.8549,3.8992,3.8461,3.8727,195500.0
2009-05-27 09:30:00,4.3,4.44,4.11,4.39,104900.0,3.8106,3.9347,3.6422,3.8904,104900.0
2009-05-27 10:00:00,4.39,4.44,4.3,4.37,86400.0,3.8904,3.9347,3.8106,3.8727,86400.0
2009-05-27 10:30:00,4.36,4.47,4.35,4.47,55500.0,3.8638,3.9613,3.8549,3.9613,55500.0
2009-05-27 11:00:00,4.47,4.47,4.38,4.47,39000.0,3.9613,3.9613,3.8815,3.9613,39000.0
2009-05-27 11:30:00,4.46,4.49,4.4,4.44,52000.0,3.9524,3.979,3.8992,3.9347,52000.0
2009-05-27 12:00:00,4.44,4.47,4.4,4.42,32700.0,3.9347,3.9613,3.8992,3.917,32700.0
2009-05-27 12:30:00,4.43,4.43,4.34,4.34,55000.0,3.9258,3.9258,3.8461,3.8461,55000.0
2009-05-27 13:00:00,4.34,4.4,4.34,4.38,26900.0,3.8461,3.8992,3.8461,3.8815,26900.0
2009-05-27 13:30:00,4.37,4.37,4.27,4.28,103400.0,3.8727,3.8727,3.784,3.7929,103400.0
2009-05-27 14:00:00,4.27,4.28,4.2,4.21,118100.0,3.784,3.7929,3.722,3.7309,118100.0
2009-05-27 14:30:00,4.21,4.27,4.19,4.2,64200.0,3.7309,3.784,3.7131,3.722,64200.0
2009-05-27 15:00:00,4.19,4.26,4.17,4.2,135500.0,3.7131,3.7752,3.6954,3.722,135500.0
2009-05-27 15:30:00,4.19,4.21,4.13,4.13,290300.0,3.7131,3.7309,3.66,3.66,290300.0
2009-05-28 09:30:00,4.2,4.41,4.2,4.23,133700.0,3.722,3.9081,3.722,3.7486,133700.0
2009-05-28 10:00:00,4.25,4.25,4.04,4.1,134400.0,3.7663,3.7663,3.5802,3.6334,134400.0
2009-05-28 10:30:00,4.09,4.16,4.05,4.15,59500.0,3.6245,3.6866,3.5891,3.6777,59500.0
2009-05-28 11:00:00,4.14,4.29,4.13,4.27,96800.0,3.6688,3.8018,3.66,3.784,96800.0
2009-05-28 11:30:00,4.26,4.32,4.24,4.27,43800.0,3.7752,3.8283,3.7575,3.784,43800.0
2009-05-28 12:00:00,4.27,4.29,4.24,4.26,90100.0,3.784,3.8018,3.7575,3.7752,90100.0
2009-05-28 12:30:00,4.26,4.31,4.21,4.24,84200.0,3.7752,3.8195,3.7309,3.7575,84200.0
2009-05-28 13:00:00,4.24,4.38,4.21,4.38,114500.0,3.7575,3.8815,3.7309,3.8815,114500.0
2009-05-28 13:30:00,4.37,4.39,4.3,4.36,130800.0,3.8727,3.8904,3.8106,3.8638,130800.0
2009-05-28 14:00:00,4.36,4.46,4.32,4.42,221300.0,3.8638,3.9524,3.8283,3.917,221300.0
2009-05-28 14:30:00,4.43,4.49,4.4,4.49,197000.0,3.9258,3.979,3.8992,3.979,197000.0
2009-05-28 15:00:00,4.49,4.49,4.43,4.49,149700.0,3.979,3.979,3.9258,3.979,149700.0
2009-05-28 15:30:00,4.49,4.54,4.42,4.47,441300.0,3.979,4.0233,3.917,3.9613,441300.0
2009-05-29 09:30:00,4.52,4.54,4.38,4.45,135900.0,4.0056,4.0233,3.8815,3.9436,135900.0
2009-05-29 10:00:00,4.44,4.64,4.43,4.5,316900.0,3.9347,4.1119,3.9258,3.9879,316900.0
2009-05-29 10:30:00,4.49,4.51,4.26,4.31,228300.0,3.979,3.9967,3.7752,3.8195,228300.0
2009-05-29 11:00:00,4.3,4.35,4.25,4.26,96400.0,3.8106,3.8549,3.7663,3.7752,96400.0
2009-05-29 11:30:00,4.25,4.31,4.22,4.26,140200.0,3.7663,3.8195,3.7397,3.7752,140200.0
2009-05-29 12:00:00,4.27,4.3,4.25,4.3,55700.0,3.784,3.8106,3.7663,3.8106,55700.0
2009-05-29 12:30:00,4.29,4.32,4.25,4.29,58200.0,3.8018,3.8283,3.7663,3.8018,58200.0
2009-05-29 13:00:00,4.3,4.31,4.28,4.29,122200.0,3.8106,3.8195,3.7929,3.8018,122200.0
2009-05-29 13:30:00,4.29,4.33,4.28,4.31,62500.0,3.8018,3.8372,3.7929,3.8195,62500.0
2009-05-29 14:00:00,4.3,4.3,4.28,4.28,40000.0,3.8106,3.8106,3.7929,3.7929,40000.0
2009-05-29 14:30:00,4.29,4.3,4.22,4.24,126800.0,3.8018,3.8106,3.7397,3.7575,126800.0
2009-05-29 15:00:00,4.24,4.27,4.22,4.25,97200.0,3.7575,3.784,3.7397,3.7663,97200.0
2009-05-29 15:30:00,4.25,4.31,4.23,4.31,197400.0,3.7663,3.8195,3.7486,3.8195,197400.0
2009-06-01 09:30:00,4.42,4.54,4.41,4.45,144000.0,3.917,4.0233,3.9081,3.9436,144000.0
2009-06-01 10:00:00,4.45,4.64,4.45,4.6,164800.0,3.9436,4.1119,3.9436,4.0765,164800.0
2009-06-01 10:30:00,4.59,4.6,4.5,4.51,74600.0,4.0676,4.0765,3.9879,3.9967,74600.0
2009-06-01 11:00:00,4.51,4.54,4.45,4.46,96900.0,3.9967,4.0233,3.9436,3.9524,96900.0
2009-06-01 11:30:00,4.46,4.5,4.43,4.49,44500.0,3.9524,3.9879,3.9258,3.979,44500.0
2009-06-01 12:00:00,4.49,4.52,4.47,4.5,67800.0,3.979,4.0056,3.9613,3.9879,67800.0
2009-06-01 12:30:00,4.5,4.52,4.48,4.48,49400.0,3.9879,4.0056,3.9701,3.9701,49400.0
2009-06-01 13:00:00,4.49,4.52,4.48,4.51,33600.0,3.979,4.0056,3.9701,3.9967,33600.0
2009-06-01 13:30:00,4.52,4.58,4.51,4.57,39500.0,4.0056,4.0588,3.9967,4.0499,39500.0
2009-06-01 14:00:00,4.57,4.59,4.55,4.57,65000.0,4.0499,4.0676,4.0322,4.0499,65000.0
2009-06-01 14:30:00,4.57,4.62,4.57,4.6,82400.0,4.0499,4.0942,4.0499,4.0765,82400.0
2009-06-01 15:00:00,4.6,4.61,4.55,4.6,89800.0,4.0765,4.0853,4.0322,4.0765,89800.0
2009-06-01 15:30:00,4.61,4.62,4.56,4.58,217200.0,4.0853,4.0942,4.041,4.0588,217200.0
2009-06-02 09:30:00,4.55,4.64,4.42,4.63,75500.0,4.0322,4.1119,3.917,4.1031,75500.0
2009-06-02 10:00:00,4.64,4.72,4.62,4.68,78400.0,4.1119,4.1828,4.0942,4.1474,78400.0
2009-06-02 10:30:00,4.69,4.7,4.61,4.62,80000.0,4.1562,4.1651,4.0853,4.0942,80000.0
2009-06-02 11:00:00,4.62,4.63,4.61,4.62,40000.0,4.0942,4.1031,4.0853,4.0942,40000.0
2009-06-02 11:30:00,4.62,4.65,4.6,4.62,38800.0,4.0942,4.1208,4.0765,4.0942,38800.0
2009-06-02 12:00:00,4.61,4.63,4.55,4.56,69700.0,4.0853,4.1031,4.0322,4.041,69700.0
2009-06-02 12:30:00,4.55,4.63,4.55,4.63,39900.0,4.0322,4.1031,4.0322,4.1031,39900.0
2009-06-02 13:00:00,4.63,4.69,4.62,4.68,87200.0,4.1031,4.1562,4.0942,4.1474,87200.0
2009-06-02 13:30:00,4.68,4.69,4.66,4.68,51300.0,4.1474,4.1562,4.1297,4.1474,51300.0
2009-06-02 14:00:00,4.68,4.69,4.61,4.62,80900.0,4.1474,4.1562,4.0853,4.0942,80900.0
2009-06-02 14:30:00,4.62,4.65,4.57,4.58,72800.0,4.0942,4.1208,4.0499,4.0588,72800.0
2009-06-02 15:00:00,4.58,4.63,4.51,4.53,142800.0,4.0588,4.1031,3.9967,4.0144,142800.0
2009-06-02 15:30:00,4.52,4.62,4.5,4.57,134300.0,4.0056,4.0942,3.9879,4.0499,134300.0
2009-06-03 09:30:00,4.65,4.65,4.5,4.55,67500.0,4.1208,4.1208,3.9879,4.0322,67500.0
2009-06-03 10:00:00,4.55,4.55,4.45,4.48,81500.0,4.0322,4.0322,3.9436,3.9701,81500.0
2009-06-03 10:30:00,4.48,4.49,4.44,4.48,58700.0,3.9701,3.979,3.9347,3.9701,58700.0
2009-06-03 11:00:00,4.48,4.49,4.43,4.44,41600.0,3.9701,3.979,3.9258,3.9347,41600.0
2009-06-03 11:30:00,4.44,4.47,4.39,4.44,67800.0,3.9347,3.9613,3.8904,3.9347,67800.0
2009-06-03 12:00:00,4.45,4.45,4.4,4.4,32400.0,3.9436,3.9436,3.8992,3.8992,32400.0
2009-06-03 12:30:00,4.4,4.41,4.33,4.34,44500.0,3.8992,3.9081,3.8372,3.8461,44500.0
2009-06-03 13:00:00,4.34,4.35,4.27,4.28,116100.0,3.8461,3.8549,3.784,3.7929,116100.0
2009-06-03 13:30:00,4.29,4.3,4.28,4.29,37500.0,3.8018,3.8106,3.7929,3.8018,37500.0
2009-06-03 14:00:00,4.28,4.31,4.28,4.29,46600.0,3.7929,3.8195,3.7929,3.8018,46600.0
2009-06-03 14:30:00,4.29,4.34,4.29,4.34,69200.0,3.8018,3.8461,3.8018,3.8461,69200.0
2009-06-03 15:00:00,4.34,4.37,4.3,4.33,73700.0,3.8461,3.8727,3.8106,3.8372,73700.0
2009-06-03 15:30:00,4.34,4.36,4.3,4.35,148900.0,3.8461,3.8638,3.8106,3.8549,148900.0
2009-06-04 09:30:00,4.36,4.45,4.31,4.43,57700.0,3.8638,3.9436,3.8195,3.9258,57700.0
2009-06-04 10:00:00,4.43,4.43,4.32,4.41,35300.0,3.9258,3.9258,3.8283,3.9081,35300.0
2009-06-04 10:30:00,4.41,4.52,4.4,4.5,32200.0,3.9081,4.0056,3.8992,3.9879,32200.0
2009-06-04 11:00:00,4.5,4.51,4.48,4.49,35800.0,3.9879,3.9967,3.9701,3.979,35800.0
2009-06-04 11:30:00,4.49,4.49,4.46,4.46,37200.0,3.979,3.979,3.9524,3.9524,37200.0
2009-06-04 12:00:00,4.46,4.47,4.44,4.46,33200.0,3.9524,3.9613,3.9347,3.9524,33200.0
2009-06-04 12:30:00,4.45,4.5,4.43,4.48,152500.0,3.9436,3.9879,3.9258,3.9701,152500.0
2009-06-04 13:00:00,4.48,4.5,4.46,4.5,145500.0,3.9701,3.9879,3.9524,3.9879,145500.0
2009-06-04 13:30:00,4.49,4.51,4.48,4.48,61100.0,3.979,3.9967,3.9701,3.9701,61100.0
2009-06-04 14:00:00,4.5,4.5,4.46,4.49,53500.0,3.9879,3.9879,3.9524,3.979,53500.0
2009-06-04 14:30:00,4.48,4.49,4.45,4.47,83600.0,3.9701,3.979,3.9436,3.9613,83600.0
2009-06-04 15:00:00,4.47,4.49,4.45,4.48,159700.0,3.9613,3.979,3.9436,3.9701,159700.0
2009-06-04 15:30:00,4.49,4.55,4.47,4.54,434900.0,3.979,4.0322,3.9613,4.0233,434900.0
2009-06-05 09:30:00,4.62,4.63,4.46,4.54,73500.0,4.0942,4.1031,3.9524,4.0233,73500.0
2009-06-05 10:00:00,4.5,4.51,4.34,4.37,92600.0,3.9879,3.9967,3.8461,3.8727,92600.0
2009-06-05 10:30:00,4.36,4.42,4.31,4.42,167300.0,3.8638,3.917,3.8195,3.917,167300.0
2009-06-05 11:00:00,4.42,4.55,4.42,4.51,136900.0,3.917,4.0322,3.917,3.9967,136900.0
2009-06-05 11:30:00,4.51,4.51,4.42,4.43,120700.0,3.9967,3.9967,3.917,3.9258,120700.0
2009-06-05 12:00:00,4.43,4.47,4.4,4.47,53900.0,3.9258,3.9613,3.8992,3.9613,53900.0
2009-06-05 12:30:00,4.47,4.47,4.4,4.41,53900.0,3.9613,3.9613,3.8992,3.9081,53900.0
2009-06-05 13:00:00,4.41,4.43,4.38,4.4,37600.0,3.9081,3.9258,3.8815,3.8992,37600.0
2009-06-05 13:30:00,4.4,4.4,4.36,4.4,61000.0,3.8992,3.8992,3.8638,3.8992,61000.0
2009-06-05 14:00:00,4.4,4.41,4.33,4.35,38400.0,3.8992,3.9081,3.8372,3.8549,38400.0
2009-06-05 14:30:00,4.36,4.41,4.33,4.39,51700.0,3.8638,3.9081,3.8372,3.8904,51700.0
2009-06-05 15:00:00,4.39,4.44,4.36,4.44,118400.0,3.8904,3.9347,3.8638,3.9347,118400.0
2009-06-05 15:30:00,4.43,4.51,4.42,4.45,199700.0,3.9258,3.9967,3.917,3.9436,199700.0
2009-06-08 09:30:00,4.4,4.44,4.3,4.31,73100.0,3.8992,3.9347,3.8106,3.8195,73100.0
2009-06-08 10:00:00,4.33,4.34,4.24,4.24,183200.0,3.8372,3.8461,3.7575,3.7575,183200.0
2009-06-08 10:30:00,4.25,4.28,4.24,4.24,147400.0,3.7663,3.7929,3.7575,3.7575,147400.0
2009-06-08 11:00:00,4.24,4.25,4.2,4.24,158900.0,3.7575,3.7663,3.722,3.7575,158900.0
2009-06-08 11:30:00,4.23,4.25,4.23,4.24,43300.0,3.7486,3.7663,3.7486,3.7575,43300.0
2009-06-08 12:00:00,4.24,4.24,4.21,4.22,59900.0,3.7575,3.7575,3.7309,3.7397,59900.0
2009-06-08 12:30:00,4.23,4.25,4.19,4.23,70500.0,3.7486,3.7663,3.7131,3.7486,70500.0
2009-06-08 13:00:00,4.23,4.24,4.21,4.22,38800.0,3.7486,3.7575,3.7309,3.7397,38800.0
2009-06-08 13:30:00,4.23,4.26,4.21,4.24,59300.0,3.7486,3.7752,3.7309,3.7575,59300.0
2009-06-08 14:00:00,4.24,4.24,4.22,4.23,36100.0,3.7575,3.7575,3.7397,3.7486,36100.0
2009-06-08 14:30:00,4.23,4.24,4.21,4.22,84100.0,3.7486,3.7575,3.7309,3.7397,84100.0
2009-06-08 15:00:00,4.21,4.29,4.18,4.25,359300.0,3.7309,3.8018,3.7043,3.7663,359300.0
2009-06-08 15:30:00,4.25,4.33,4.24,4.25,225900.0,3.7663,3.8372,3.7575,3.7663,225900.0
2009-06-09 09:30:00,4.22,4.36,4.17,4.18,80400.0,3.7397,3.8638,3.6954,3.7043,80400.0
2009-06-09 10:00:00,4.17,4.24,4.16,4.22,37000.0,3.6954,3.7575,3.6866,3.7397,37000.0
2009-06-09 10:30:00,4.24,4.29,4.22,4.23,33400.0,3.7575,3.8018,3.7397,3.7486,33400.0
2009-06-09 11:00:00,4.22,4.26,4.19,4.24,52500.0,3.7397,3.7752,3.7131,3.7575,52500.0
2009-06-09 11:30:00,4.24,4.27,4.23,4.26,22700.0,3.7575,3.784,3.7486,3.7752,22700.0
2009-06-09 12:00:00,4.27,4.27,4.24,4.25,27300.0,3.784,3.784,3.7575,3.7663,27300.0
2009-06-09 12:30:00,4.25,4.26,4.22,4.25,28600.0,3.7663,3.7752,3.7397,3.7663,28600.0
2009-06-09 13:00:00,4.24,4.27,4.22,4.26,85700.0,3.7575,3.784,3.7397,3.7752,85700.0
2009-06-09 13:30:00,4.26,4.3,4.25,4.28,44900.0,3.7752,3.8106,3.7663,3.7929,44900.0
2009-06-09 14:00:00,4.27,4.31,4.25,4.29,86100.0,3.784,3.8195,3.7663,3.8018,86100.0
2009-06-09 14:30:00,4.3,4.3,4.29,4.29,110000.0,3.8106,3.8106,3.8018,3.8018,110000.0
2009-06-09 15:00:00,4.29,4.3,4.22,4.25,98800.0,3.8018,3.8106,3.7397,3.7663,98800.0
2009-06-09 15:30:00,4.25,4.27,4.21,4.23,103700.0,3.7663,3.784,3.7309,3.7486,103700.0
2009-06-10 09:30:00,4.24,4.33,4.2,4.25,142200.0,3.7575,3.8372,3.722,3.7663,142200.0
2009-06-10 10:00:00,4.23,4.25,4.18,4.22,110300.0,3.7486,3.7663,3.7043,3.7397,110300.0
2009-06-10 10:30:00,4.22,4.23,4.18,4.2,46200.0,3.7397,3.7486,3.7043,3.722,46200.0
2009-06-10 11:00:00,4.2,4.2,4.15,4.19,60200.0,3.722,3.722,3.6777,3.7131,60200.0
2009-06-10 11:30:00,4.19,4.23,4.17,4.18,49000.0,3.7131,3.7486,3.6954,3.7043,49000.0
2009-06-10 12:00:00,4.18,4.25,4.16,4.22,63400.0,3.7043,3.7663,3.6866,3.7397,63400.0
2009-06-10 12:30:00,4.23,4.23,4.15,4.16,41400.0,3.7486,3.7486,3.6777,3.6866,41400.0
2009-06-10 13:00:00,4.16,4.19,4.13,4.13,133700.0,3.6866,3.7131,3.66,3.66,133700.0
2009-06-10 13:30:00,4.13,4.14,4.12,4.13,27300.0,3.66,3.6688,3.6511,3.66,27300.0
2009-06-10 14:00:00,4.12,4.18,4.12,4.18,92800.0,3.6511,3.7043,3.6511,3.7043,92800.0
2009-06-10 14:30:00,4.17,4.23,4.14,4.2,48000.0,3.6954,3.7486,3.6688,3.722,48000.0
2009-06-10 15:00:00,4.2,4.21,4.16,4.19,41100.0,3.722,3.7309,3.6866,3.7131,41100.0
2009-06-10 15:30:00,4.18,4.23,4.18,4.23,116700.0,3.7043,3.7486,3.7043,3.7486,116700.0
2009-06-11 09:30:00,4.23,4.29,4.2,4.21,34800.0,3.7486,3.8018,3.722,3.7309,34800.0
2009-06-11 10:00:00,4.23,4.28,4.22,4.24,58300.0,3.7486,3.7929,3.7397,3.7575,58300.0
2009-06-11 10:30:00,4.25,4.28,4.24,4.24,39100.0,3.7663,3.7929,3.7575,3.7575,39100.0
2009-06-11 11:00:00,4.24,4.24,4.2,4.23,29100.0,3.7575,3.7575,3.722,3.7486,29100.0
2009-06-11 11:30:00,4.23,4.24,4.21,4.22,15500.0,3.7486,3.7575,3.7309,3.7397,15500.0
2009-06-11 12:00:00,4.21,4.23,4.2,4.21,24700.0,3.7309,3.7486,3.722,3.7309,24700.0
2009-06-11 12:30:00,4.21,4.22,4.2,4.21,18500.0,3.7309,3.7397,3.722,3.7309,18500.0
2009-06-11 13:00:00,4.21,4.27,4.2,4.27,42400.0,3.7309,3.784,3.722,3.784,42400.0
2009-06-11 13:30:00,4.28,4.29,4.23,4.23,46600.0,3.7929,3.8018,3.7486,3.7486,46600.0
2009-06-11 14:00:00,4.23,4.26,4.21,4.25,41900.0,3.7486,3.7752,3.7309,3.7663,41900.0
2009-06-11 14:30:00,4.25,4.27,4.22,4.26,59000.0,3.7663,3.784,3.7397,3.7752,59000.0
2009-06-11 15:00:00,4.26,4.27,4.22,4.25,79200.0,3.7752,3.784,3.7397,3.7663,79200.0
2009-06-11 15:30:00,4.25,4.28,4.22,4.23,171100.0,3.7663,3.7929,3.7397,3.7486,171100.0
2009-06-12 09:30:00,4.23,4.27,4.18,4.24,86800.0,3.7486,3.784,3.7043,3.7575,86800.0
2009-06-12 10:00:00,4.24,4.28,4.2,4.25,74400.0,3.7575,3.7929,3.722,3.7663,74400.0
2009-06-12 10:30:00,4.25,4.27,4.21,4.22,107800.0,3.7663,3.784,3.7309,3.7397,107800.0
2009-06-12 11:00:00,4.21,4.22,4.19,4.21,125400.0,3.7309,3.7397,3.7131,3.7309,125400.0
2009-06-12 11:30:00,4.21,4.24,4.19,4.19,72700.0,3.7309,3.7575,3.7131,3.7131,72700.0
2009-06-12 12:00:00,4.19,4.24,4.19,4.22,25500.0,3.7131,3.7575,3.7131,3.7397,25500.0
2009-06-12 12:30:00,4.21,4.26,4.21,4.25,66400.0,3.7309,3.7752,3.7309,3.7663,66400.0
2009-06-12 13:00:00,4.25,4.26,4.24,4.26,54200.0,3.7663,3.7752,3.7575,3.7752,54200.0
2009-06-12 13:30:00,4.25,4.29,4.25,4.29,50100.0,3.7663,3.8018,3.7663,3.8018,50100.0
2009-06-12 14:00:00,4.28,4.29,4.26,4.28,76800.0,3.7929,3.8018,3.7752,3.7929,76800.0
2009-06-12 14:30:00,4.27,4.34,4.27,4.31,142200.0,3.784,3.8461,3.784,3.8195,142200.0
2009-06-12 15:00:00,4.31,4.37,4.31,4.37,115400.0,3.8195,3.8727,3.8195,3.8727,115400.0
2009-06-12 15:30:00,4.37,4.42,4.36,4.42,395200.0,3.8727,3.917,3.8638,3.917,395200.0
2009-06-15 09:30:00,4.37,4.37,4.14,4.2,100400.0,3.8727,3.8727,3.6688,3.722,100400.0
2009-06-15 10:00:00,4.18,4.19,4.13,4.13,172300.0,3.7043,3.7131,3.66,3.66,172300.0
2009-06-15 10:30:00,4.13,4.16,4.06,4.08,264800.0,3.66,3.6866,3.5979,3.6157,264800.0
2009-06-15 11:00:00,4.08,4.13,4.07,4.08,92200.0,3.6157,3.66,3.6068,3.6157,92200.0
2009-06-15 11:30:00,4.09,4.24,4.09,4.23,96000.0,3.6245,3.7575,3.6245,3.7486,96000.0
2009-06-15 12:00:00,4.24,4.33,4.23,4.25,83400.0,3.7575,3.8372,3.7486,3.7663,83400.0
2009-06-15 12:30:00,4.25,4.29,4.19,4.2,51200.0,3.7663,3.8018,3.7131,3.722,51200.0
2009-06-15 13:00:00,4.19,4.19,4.15,4.17,87600.0,3.7131,3.7131,3.6777,3.6954,87600.0
2009-06-15 13:30:00,4.17,4.17,4.16,4.17,14400.0,3.6954,3.6954,3.6866,3.6954,14400.0
2009-06-15 14:00:00,4.16,4.17,4.16,4.16,15900.0,3.6866,3.6954,3.6866,3.6866,15900.0
2009-06-15 14:30:00,4.17,4.17,4.13,4.15,67600.0,3.6954,3.6954,3.66,3.6777,67600.0
2009-06-15 15:00:00,4.17,4.21,4.15,4.2,99100.0,3.6954,3.7309,3.6777,3.722,99100.0
2009-06-15 15:30:00,4.21,4.23,4.17,4.21,160900.0,3.7309,3.7486,3.6954,3.7309,160900.0
2009-06-16 09:30:00,4.28,4.29,4.19,4.26,70600.0,3.7929,3.8018,3.7131,3.7752,70600.0
2009-06-16 10:00:00,4.25,4.28,4.16,4.22,54000.0,3.7663,3.7929,3.6866,3.7397,54000.0
2009-06-16 10:30:00,4.21,4.27,4.2,4.25,43900.0,3.7309,3.784,3.722,3.7663,43900.0
2009-06-16 11:00:00,4.25,4.28,4.25,4.26,36700.0,3.7663,3.7929,3.7663,3.7752,36700.0
2009-06-16 11:30:00,4.26,4.26,4.19,4.21,43100.0,3.7752,3.7752,3.7131,3.7309,43100.0
2009-06-16 12:00:00,4.2,4.22,4.18,4.22,32000.0,3.722,3.7397,3.7043,3.7397,32000.0
2009-06-16 12:30:00,4.21,4.22,4.12,4.13,102100.0,3.7309,3.7397,3.6511,3.66,102100.0
2009-06-16 13:00:00,4.12,4.14,4.09,4.12,57100.0,3.6511,3.6688,3.6245,3.6511,57100.0
2009-06-16 13:30:00,4.12,4.17,4.11,4.17,37300.0,3.6511,3.6954,3.6422,3.6954,37300.0
2009-06-16 14:00:00,4.17,4.17,4.12,4.12,81600.0,3.6954,3.6954,3.6511,3.6511,81600.0
2009-06-16 14:30:00,4.12,4.16,4.1,4.1,121900.0,3.6511,3.6866,3.6334,3.6334,121900.0
2009-06-16 15:00:00,4.1,4.14,4.08,4.11,157400.0,3.6334,3.6688,3.6157,3.6422,157400.0
2009-06-16 15:30:00,4.1,4.11,4.07,4.07,114400.0,3.6334,3.6422,3.6068,3.6068,114400.0
2009-06-17 09:30:00,4.06,4.07,3.8,3.84,417400.0,3.5979,3.6068,3.3675,3.403,417400.0
2009-06-17 10:00:00,3.84,3.9,3.81,3.84,88600.0,3.403,3.4561,3.3764,3.403,88600.0
2009-06-17 10:30:00,3.84,3.89,3.82,3.88,109000.0,3.403,3.4473,3.3853,3.4384,109000.0
2009-06-17 11:00:00,3.87,3.98,3.87,3.98,84800.0,3.4296,3.527,3.4296,3.527,84800.0
2009-06-17 11:30:00,3.98,4.03,3.95,4.02,129600.0,3.527,3.5714,3.5005,3.5625,129600.0
2009-06-17 12:00:00,4.02,4.05,3.99,4.0,176500.0,3.5625,3.5891,3.5359,3.5448,176500.0
2009-06-17 12:30:00,4.01,4.01,3.96,3.98,188700.0,3.5536,3.5536,3.5093,3.527,188700.0
2009-06-17 13:00:00,3.99,3.99,3.94,3.97,131900.0,3.5359,3.5359,3.4916,3.5182,131900.0
2009-06-17 13:30:00,3.97,3.98,3.95,3.95,121800.0,3.5182,3.527,3.5005,3.5005,121800.0
2009-06-17 14:00:00,3.96,3.97,3.93,3.96,39400.0,3.5093,3.5182,3.4827,3.5093,39400.0
2009-06-17 14:30:00,3.96,4.0,3.93,3.99,79700.0,3.5093,3.5448,3.4827,3.5359,79700.0
2009-06-17 15:00:00,4.0,4.01,3.95,3.96,67200.0,3.5448,3.5536,3.5005,3.5093,67200.0
2009-06-17 15:30:00,3.96,3.97,3.92,3.94,291300.0,3.5093,3.5182,3.4739,3.4916,291300.0
2009-06-18 09:30:00,3.93,4.0,3.9,4.0,68200.0,3.4827,3.5448,3.4561,3.5448,68200.0
2009-06-18 10:00:00,4.0,4.0,3.96,3.99,70800.0,3.5448,3.5448,3.5093,3.5359,70800.0
2009-06-18 10:30:00,3.99,4.0,3.93,3.94,52200.0,3.5359,3.5448,3.4827,3.4916,52200.0
2009-06-18 11:00:00,3.94,3.96,3.93,3.95,31000.0,3.4916,3.5093,3.4827,3.5005,31000.0
2009-06-18 11:30:00,3.95,3.95,3.94,3.95,19700.0,3.5005,3.5005,3.4916,3.5005,19700.0
2009-06-18 12:00:00,3.94,3.95,3.94,3.95,6500.0,3.4916,3.5005,3.4916,3.5005,6500.0
2009-06-18 12:30:00,3.95,3.95,3.93,3.94,37900.0,3.5005,3.5005,3.4827,3.4916,37900.0
2009-06-18 13:00:00,3.95,3.96,3.93,3.94,64800.0,3.5005,3.5093,3.4827,3.4916,64800.0
2009-06-18 13:30:00,3.94,3.95,3.94,3.94,17800.0,3.4916,3.5005,3.4916,3.4916,17800.0
2009-06-18 14:00:00,3.94,3.96,3.93,3.95,52700.0,3.4916,3.5093,3.4827,3.5005,52700.0
2009-06-18 14:30:00,3.94,3.96,3.94,3.95,35500.0,3.4916,3.5093,3.4916,3.5005,35500.0
2009-06-18 15:00:00,3.94,3.95,3.93,3.93,58400.0,3.4916,3.5005,3.4827,3.4827,58400.0
2009-06-18 15:30:00,3.93,3.94,3.9,3.91,150100.0,3.4827,3.4916,3.4561,3.465,150100.0
2009-06-19 09:30:00,3.97,3.97,3.85,3.89,414100.0,3.5182,3.5182,3.4118,3.4473,414100.0
2009-06-19 10:00:00,3.88,3.89,3.82,3.83,94500.0,3.4384,3.4473,3.3853,3.3941,94500.0
2009-06-19 10:30:00,3.83,3.83,3.73,3.75,297900.0,3.3941,3.3941,3.3055,3.3232,297900.0
2009-06-19 11:00:00,3.76,3.78,3.73,3.78,133100.0,3.3321,3.3498,3.3055,3.3498,133100.0
2009-06-19 11:30:00,3.78,3.79,3.76,3.78,54000.0,3.3498,3.3587,3.3321,3.3498,54000.0
2009-06-19 12:00:00,3.78,3.81,3.77,3.78,53900.0,3.3498,3.3764,3.3409,3.3498,53900.0
2009-06-19 12:30:00,3.78,3.8,3.77,3.78,19700.0,3.3498,3.3675,3.3409,3.3498,19700.0
2009-06-19 13:00:00,3.77,3.78,3.76,3.77,35400.0,3.3409,3.3498,3.3321,3.3409,35400.0
2009-06-19 13:30:00,3.77,3.77,3.68,3.69,87600.0,3.3409,3.3409,3.2612,3.27,87600.0
2009-06-19 14:00:00,3.7,3.7,3.66,3.7,43200.0,3.2789,3.2789,3.2435,3.2789,43200.0
2009-06-19 14:30:00,3.7,3.73,3.69,3.72,55500.0,3.2789,3.3055,3.27,3.2966,55500.0
2009-06-19 15:00:00,3.72,3.73,3.72,3.72,43700.0,3.2966,3.3055,3.2966,3.2966,43700.0
2009-06-19 15:30:00,3.73,3.74,3.64,3.72,369000.0,3.3055,3.3144,3.2257,3.2966,369000.0
2009-06-22 09:30:00,3.71,3.77,3.58,3.59,103400.0,3.2878,3.3409,3.1726,3.1814,103400.0
2009-06-22 10:00:00,3.58,3.61,3.58,3.59,293600.0,3.1726,3.1992,3.1726,3.1814,293600.0
2009-06-22 10:30:00,3.59,3.6,3.54,3.58,131700.0,3.1814,3.1903,3.1371,3.1726,131700.0
2009-06-22 11:00:00,3.57,3.63,3.55,3.56,97100.0,3.1637,3.2169,3.146,3.1548,97100.0
2009-06-22 11:30:00,3.55,3.56,3.4,3.42,171100.0,3.146,3.1548,3.0131,3.0308,171100.0
2009-06-22 12:00:00,3.42,3.46,3.41,3.44,75500.0,3.0308,3.0662,3.0219,3.0485,75500.0
2009-06-22 12:30:00,3.45,3.5,3.44,3.47,34800.0,3.0574,3.1017,3.0485,3.0751,34800.0
2009-06-22 13:00:00,3.48,3.48,3.37,3.43,82000.0,3.0839,3.0839,2.9865,3.0396,82000.0
2009-06-22 13:30:00,3.44,3.46,3.41,3.43,52000.0,3.0485,3.0662,3.0219,3.0396,52000.0
2009-06-22 14:00:00,3.44,3.44,3.38,3.38,82200.0,3.0485,3.0485,2.9953,2.9953,82200.0
2009-06-22 14:30:00,3.39,3.44,3.38,3.43,104300.0,3.0042,3.0485,2.9953,3.0396,104300.0
2009-06-22 15:00:00,3.43,3.47,3.39,3.41,124800.0,3.0396,3.0751,3.0042,3.0219,124800.0
2009-06-22 15:30:00,3.4,3.46,3.4,3.42,208500.0,3.0131,3.0662,3.0131,3.0308,208500.0
2009-06-23 09:30:00,3.42,3.53,3.39,3.5,47600.0,3.0308,3.1283,3.0042,3.1017,47600.0
2009-06-23 10:00:00,3.5,3.61,3.43,3.44,189900.0,3.1017,3.1992,3.0396,3.0485,189900.0
2009-06-23 10:30:00,3.43,3.48,3.35,3.39,108400.0,3.0396,3.0839,2.9687,3.0042,108400.0
2009-06-23 11:00:00,3.39,3.43,3.34,3.39,113700.0,3.0042,3.0396,2.9599,3.0042,113700.0
2009-06-23 11:30:00,3.39,3.45,3.38,3.43,119900.0,3.0042,3.0574,2.9953,3.0396,119900.0
2009-06-23 12:00:00,3.43,3.46,3.42,3.44,39200.0,3.0396,3.0662,3.0308,3.0485,39200.0
2009-06-23 12:30:00,3.44,3.48,3.44,3.48,36400.0,3.0485,3.0839,3.0485,3.0839,36400.0
2009-06-23 13:00:00,3.47,3.51,3.45,3.46,52200.0,3.0751,3.1105,3.0574,3.0662,52200.0
2009-06-23 13:30:00,3.46,3.48,3.43,3.44,76700.0,3.0662,3.0839,3.0396,3.0485,76700.0
2009-06-23 14:00:00,3.44,3.55,3.42,3.51,80300.0,3.0485,3.146,3.0308,3.1105,80300.0
2009-06-23 14:30:00,3.5,3.55,3.49,3.52,37700.0,3.1017,3.146,3.0928,3.1194,37700.0
2009-06-23 15:00:00,3.53,3.53,3.48,3.51,31200.0,3.1283,3.1283,3.0839,3.1105,31200.0
2009-06-23 15:30:00,3.52,3.52,3.48,3.49,128600.0,3.1194,3.1194,3.0839,3.0928,128600.0
2009-06-24 09:30:00,3.52,3.68,3.5,3.66,38600.0,3.1194,3.2612,3.1017,3.2435,38600.0
2009-06-24 10:00:00,3.66,3.7,3.63,3.69,72400.0,3.2435,3.2789,3.2169,3.27,72400.0
2009-06-24 10:30:00,3.69,3.75,3.67,3.74,51800.0,3.27,3.3232,3.2523,3.3144,51800.0
2009-06-24 11:00:00,3.73,3.8,3.72,3.77,73400.0,3.3055,3.3675,3.2966,3.3409,73400.0
2009-06-24 11:30:00,3.77,3.78,3.74,3.76,34900.0,3.3409,3.3498,3.3144,3.3321,34900.0
2009-06-24 12:00:00,3.76,3.76,3.74,3.74,12200.0,3.3321,3.3321,3.3144,3.3144,12200.0
2009-06-24 12:30:00,3.74,3.75,3.73,3.74,20800.0,3.3144,3.3232,3.3055,3.3144,20800.0
2009-06-24 13:00:00,3.73,3.73,3.69,3.7,39700.0,3.3055,3.3055,3.27,3.2789,39700.0
2009-06-24 13:30:00,3.7,3.7,3.66,3.67,24300.0,3.2789,3.2789,3.2435,3.2523,24300.0
2009-06-24 14:00:00,3.66,3.74,3.62,3.62,43500.0,3.2435,3.3144,3.208,3.208,43500.0
2009-06-24 14:30:00,3.62,3.68,3.59,3.6,41800.0,3.208,3.2612,3.1814,3.1903,41800.0
2009-06-24 15:00:00,3.59,3.62,3.54,3.57,83100.0,3.1814,3.208,3.1371,3.1637,83100.0
2009-06-24 15:30:00,3.57,3.59,3.53,3.55,115700.0,3.1637,3.1814,3.1283,3.146,115700.0
2009-06-25 09:30:00,3.45,3.61,3.45,3.61,56600.0,3.0574,3.1992,3.0574,3.1992,56600.0
2009-06-25 10:00:00,3.61,3.72,3.6,3.64,60900.0,3.1992,3.2966,3.1903,3.2257,60900.0
2009-06-25 10:30:00,3.62,3.73,3.58,3.6,45100.0,3.208,3.3055,3.1726,3.1903,45100.0
2009-06-25 11:00:00,3.6,3.62,3.58,3.61,23300.0,3.1903,3.208,3.1726,3.1992,23300.0
2009-06-25 11:30:00,3.61,3.66,3.59,3.64,103700.0,3.1992,3.2435,3.1814,3.2257,103700.0
2009-06-25 12:00:00,3.64,3.66,3.62,3.64,94000.0,3.2257,3.2435,3.208,3.2257,94000.0
2009-06-25 12:30:00,3.65,3.66,3.61,3.63,23500.0,3.2346,3.2435,3.1992,3.2169,23500.0
2009-06-25 13:00:00,3.63,3.65,3.62,3.62,74500.0,3.2169,3.2346,3.208,3.208,74500.0
2009-06-25 13:30:00,3.62,3.63,3.6,3.61,31700.0,3.208,3.2169,3.1903,3.1992,31700.0
2009-06-25 14:00:00,3.62,3.63,3.6,3.63,48700.0,3.208,3.2169,3.1903,3.2169,48700.0
2009-06-25 14:30:00,3.62,3.64,3.62,3.63,65800.0,3.208,3.2257,3.208,3.2169,65800.0
2009-06-25 15:00:00,3.63,3.66,3.62,3.65,62700.0,3.2169,3.2435,3.208,3.2346,62700.0
2009-06-25 15:30:00,3.65,3.66,3.61,3.65,207100.0,3.2346,3.2435,3.1992,3.2346,207100.0
2009-06-26 09:30:00,3.62,3.63,3.53,3.55,52800.0,3.208,3.2169,3.1283,3.146,52800.0
2009-06-26 10:00:00,3.54,3.56,3.5,3.53,60200.0,3.1371,3.1548,3.1017,3.1283,60200.0
2009-06-26 10:30:00,3.53,3.55,3.52,3.53,45100.0,3.1283,3.146,3.1194,3.1283,45100.0
2009-06-26 11:00:00,3.53,3.53,3.47,3.48,47800.0,3.1283,3.1283,3.0751,3.0839,47800.0
2009-06-26 11:30:00,3.49,3.52,3.48,3.52,22600.0,3.0928,3.1194,3.0839,3.1194,22600.0
2009-06-26 12:00:00,3.52,3.52,3.49,3.49,15400.0,3.1194,3.1194,3.0928,3.0928,15400.0
2009-06-26 12:30:00,3.49,3.52,3.49,3.5,29400.0,3.0928,3.1194,3.0928,3.1017,29400.0
2009-06-26 13:00:00,3.5,3.51,3.49,3.49,18200.0,3.1017,3.1105,3.0928,3.0928,18200.0
2009-06-26 13:30:00,3.5,3.5,3.49,3.5,35400.0,3.1017,3.1017,3.0928,3.1017,35400.0
2009-06-26 14:00:00,3.5,3.5,3.46,3.48,42900.0,3.1017,3.1017,3.0662,3.0839,42900.0
2009-06-26 14:30:00,3.48,3.53,3.47,3.53,82600.0,3.0839,3.1283,3.0751,3.1283,82600.0
2009-06-26 15:00:00,3.54,3.58,3.54,3.57,78100.0,3.1371,3.1726,3.1371,3.1637,78100.0
2009-06-26 15:30:00,3.57,3.74,3.57,3.63,495500.0,3.1637,3.3144,3.1637,3.2169,495500.0
2009-06-29 09:30:00,3.65,3.65,3.44,3.51,133000.0,3.2346,3.2346,3.0485,3.1105,133000.0
2009-06-29 10:00:00,3.51,3.64,3.51,3.64,97500.0,3.1105,3.2257,3.1105,3.2257,97500.0
2009-06-29 10:30:00,3.65,3.7,3.63,3.65,86800.0,3.2346,3.2789,3.2169,3.2346,86800.0
2009-06-29 11:00:00,3.64,3.65,3.63,3.63,21700.0,3.2257,3.2346,3.2169,3.2169,21700.0
2009-06-29 11:30:00,3.64,3.67,3.63,3.64,36000.0,3.2257,3.2523,3.2169,3.2257,36000.0
2009-06-29 12:00:00,3.65,3.67,3.63,3.67,33800.0,3.2346,3.2523,3.2169,3.2523,33800.0
2009-06-29 12:30:00,3.67,3.68,3.63,3.64,30800.0,3.2523,3.2612,3.2169,3.2257,30800.0
2009-06-29 13:00:00,3.64,3.66,3.64,3.64,18600.0,3.2257,3.2435,3.2257,3.2257,18600.0
2009-06-29 13:30:00,3.64,3.65,3.63,3.64,22500.0,3.2257,3.2346,3.2169,3.2257,22500.0
2009-06-29 14:00:00,3.63,3.64,3.62,3.63,27300.0,3.2169,3.2257,3.208,3.2169,27300.0
2009-06-29 14:30:00,3.62,3.68,3.62,3.68,65900.0,3.208,3.2612,3.208,3.2612,65900.0
2009-06-29 15:00:00,3.68,3.73,3.67,3.7,71100.0,3.2612,3.3055,3.2523,3.2789,71100.0
2009-06-29 15:30:00,3.7,3.73,3.66,3.67,248600.0,3.2789,3.3055,3.2435,3.2523,248600.0
2009-06-30 09:30:00,3.63,3.73,3.6,3.69,110000.0,3.2169,3.3055,3.1903,3.27,110000.0
2009-06-30 10:00:00,3.68,3.69,3.56,3.62,74200.0,3.2612,3.27,3.1548,3.208,74200.0
2009-06-30 10:30:00,3.61,3.65,3.6,3.64,51400.0,3.1992,3.2346,3.1903,3.2257,51400.0
2009-06-30 11:00:00,3.64,3.65,3.59,3.6,31800.0,3.2257,3.2346,3.1814,3.1903,31800.0
2009-06-30 11:30:00,3.59,3.6,3.56,3.57,85600.0,3.1814,3.1903,3.1548,3.1637,85600.0
2009-06-30 12:00:00,3.58,3.59,3.57,3.59,38900.0,3.1726,3.1814,3.1637,3.1814,38900.0
2009-06-30 12:30:00,3.59,3.59,3.53,3.53,87500.0,3.1814,3.1814,3.1283,3.1283,87500.0
2009-06-30 13:00:00,3.54,3.54,3.52,3.53,47000.0,3.1371,3.1371,3.1194,3.1283,47000.0
2009-06-30 13:30:00,3.53,3.53,3.48,3.48,84300.0,3.1283,3.1283,3.0839,3.0839,84300.0
2009-06-30 14:00:00,3.48,3.5,3.46,3.5,86300.0,3.0839,3.1017,3.0662,3.1017,86300.0
2009-06-30 14:30:00,3.49,3.5,3.48,3.48,70900.0,3.0928,3.1017,3.0839,3.0839,70900.0
2009-06-30 15:00:00,3.48,3.49,3.43,3.46,102900.0,3.0839,3.0928,3.0396,3.0662,102900.0
2009-06-30 15:30:00,3.45,3.5,3.42,3.43,387600.0,3.0574,3.1017,3.0308,3.0396,387600.0
2009-07-01 09:30:00,3.51,3.66,3.5,3.64,100000.0,3.1105,3.2435,3.1017,3.2257,100000.0
2009-07-01 10:00:00,3.65,3.66,3.56,3.65,67600.0,3.2346,3.2435,3.1548,3.2346,67600.0
2009-07-01 10:30:00,3.64,3.65,3.63,3.63,54500.0,3.2257,3.2346,3.2169,3.2169,54500.0
2009-07-01 11:00:00,3.62,3.63,3.58,3.61,96300.0,3.208,3.2169,3.1726,3.1992,96300.0
2009-07-01 11:30:00,3.62,3.65,3.6,3.63,96000.0,3.208,3.2346,3.1903,3.2169,96000.0
2009-07-01 12:00:00,3.63,3.65,3.59,3.62,92900.0,3.2169,3.2346,3.1814,3.208,92900.0
2009-07-01 12:30:00,3.61,3.62,3.59,3.59,61300.0,3.1992,3.208,3.1814,3.1814,61300.0
2009-07-01 13:00:00,3.59,3.62,3.56,3.62,76400.0,3.1814,3.208,3.1548,3.208,76400.0
2009-07-01 13:30:00,3.62,3.62,3.58,3.6,58000.0,3.208,3.208,3.1726,3.1903,58000.0
2009-07-01 14:00:00,3.6,3.61,3.54,3.54,132800.0,3.1903,3.1992,3.1371,3.1371,132800.0
2009-07-01 14:30:00,3.55,3.6,3.55,3.6,37700.0,3.146,3.1903,3.146,3.1903,37700.0
2009-07-01 15:00:00,3.6,3.6,3.58,3.58,88300.0,3.1903,3.1903,3.1726,3.1726,88300.0
2009-07-01 15:30:00,3.59,3.61,3.56,3.57,398900.0,3.1814,3.1992,3.1548,3.1637,398900.0
2009-07-02 09:30:00,3.55,3.78,3.5,3.78,363100.0,3.146,3.3498,3.1017,3.3498,363100.0
2009-07-02 10:00:00,3.78,3.85,3.69,3.83,180000.0,3.3498,3.4118,3.27,3.3941,180000.0
2009-07-02 10:30:00,3.83,3.89,3.78,3.8,158500.0,3.3941,3.4473,3.3498,3.3675,158500.0
2009-07-02 11:00:00,3.8,3.88,3.76,3.87,121200.0,3.3675,3.4384,3.3321,3.4296,121200.0
2009-07-02 11:30:00,3.87,3.98,3.86,3.91,155400.0,3.4296,3.527,3.4207,3.465,155400.0
2009-07-02 12:00:00,3.91,3.91,3.83,3.86,138400.0,3.465,3.465,3.3941,3.4207,138400.0
2009-07-02 12:30:00,3.86,3.92,3.84,3.84,71600.0,3.4207,3.4739,3.403,3.403,71600.0
2009-07-02 13:00:00,3.84,3.85,3.78,3.78,313800.0,3.403,3.4118,3.3498,3.3498,313800.0
2009-07-02 13:30:00,3.79,3.85,3.78,3.85,54400.0,3.3587,3.4118,3.3498,3.4118,54400.0
2009-07-02 14:00:00,3.84,3.85,3.76,3.77,120600.0,3.403,3.4118,3.3321,3.3409,120600.0
2009-07-02 14:30:00,3.76,3.78,3.76,3.77,67000.0,3.3321,3.3498,3.3321,3.3409,67000.0
2009-07-02 15:00:00,3.77,3.79,3.71,3.74,176000.0,3.3409,3.3587,3.2878,3.3144,176000.0
2009-07-02 15:30:00,3.74,3.75,3.69,3.73,318800.0,3.3144,3.3232,3.27,3.3055,318800.0
2009-07-06 09:30:00,3.68,3.71,3.55,3.59,226300.0,3.2612,3.2878,3.146,3.1814,226300.0
2009-07-06 10:00:00,3.59,3.61,3.52,3.54,104300.0,3.1814,3.1992,3.1194,3.1371,104300.0
2009-07-06 10:30:00,3.54,3.61,3.53,3.61,167300.0,3.1371,3.1992,3.1283,3.1992,167300.0
2009-07-06 11:00:00,3.61,3.62,3.57,3.61,97400.0,3.1992,3.208,3.1637,3.1992,97400.0
2009-07-06 11:30:00,3.62,3.62,3.56,3.56,56400.0,3.208,3.208,3.1548,3.1548,56400.0
2009-07-06 12:00:00,3.57,3.6,3.56,3.57,249000.0,3.1637,3.1903,3.1548,3.1637,249000.0
2009-07-06 12:30:00,3.57,3.61,3.56,3.6,34100.0,3.1637,3.1992,3.1548,3.1903,34100.0
2009-07-06 13:00:00,3.59,3.67,3.59,3.64,115800.0,3.1814,3.2523,3.1814,3.2257,115800.0
2009-07-06 13:30:00,3.64,3.64,3.6,3.63,89100.0,3.2257,3.2257,3.1903,3.2169,89100.0
2009-07-06 14:00:00,3.63,3.64,3.6,3.61,91000.0,3.2169,3.2257,3.1903,3.1992,91000.0
2009-07-06 14:30:00,3.61,3.64,3.59,3.64,96600.0,3.1992,3.2257,3.1814,3.2257,96600.0
2009-07-06 15:00:00,3.64,3.64,3.6,3.6,81300.0,3.2257,3.2257,3.1903,3.1903,81300.0
2009-07-06 15:30:00,3.6,3.61,3.57,3.59,194200.0,3.1903,3.1992,3.1637,3.1814,194200.0
2009-07-07 09:30:00,3.56,3.63,3.46,3.58,102100.0,3.1548,3.2169,3.0662,3.1726,102100.0
2009-07-07 10:00:00,3.57,3.62,3.56,3.6,54000.0,3.1637,3.208,3.1548,3.1903,54000.0
2009-07-07 10:30:00,3.6,3.62,3.55,3.57,203600.0,3.1903,3.208,3.146,3.1637,203600.0
2009-07-07 11:00:00,3.57,3.61,3.55,3.55,37200.0,3.1637,3.1992,3.146,3.146,37200.0
2009-07-07 11:30:00,3.56,3.58,3.56,3.56,37000.0,3.1548,3.1726,3.1548,3.1548,37000.0
2009-07-07 12:00:00,3.56,3.57,3.5,3.51,56400.0,3.1548,3.1637,3.1017,3.1105,56400.0
2009-07-07 12:30:00,3.52,3.52,3.51,3.52,36500.0,3.1194,3.1194,3.1105,3.1194,36500.0
2009-07-07 13:00:00,3.51,3.54,3.51,3.54,57000.0,3.1105,3.1371,3.1105,3.1371,57000.0
2009-07-07 13:30:00,3.54,3.56,3.51,3.52,84600.0,3.1371,3.1548,3.1105,3.1194,84600.0
2009-07-07 14:00:00,3.53,3.54,3.52,3.52,64800.0,3.1283,3.1371,3.1194,3.1194,64800.0
2009-07-07 14:30:00,3.52,3.53,3.47,3.47,120000.0,3.1194,3.1283,3.0751,3.0751,120000.0
2009-07-07 15:00:00,3.48,3.48,3.41,3.45,188200.0,3.0839,3.0839,3.0219,3.0574,188200.0
2009-07-07 15:30:00,3.45,3.45,3.35,3.37,457600.0,3.0574,3.0574,2.9687,2.9865,457600.0
2009-07-08 09:30:00,3.42,3.48,3.36,3.45,50200.0,3.0308,3.0839,2.9776,3.0574,50200.0
2009-07-08 10:00:00,3.45,3.56,3.45,3.53,86600.0,3.0574,3.1548,3.0574,3.1283,86600.0
2009-07-08 10:30:00,3.53,3.53,3.42,3.42,98200.0,3.1283,3.1283,3.0308,3.0308,98200.0
2009-07-08 11:00:00,3.41,3.41,3.05,3.12,353600.0,3.0219,3.0219,2.7029,2.7649,353600.0
2009-07-08 11:30:00,3.12,3.23,3.12,3.15,136100.0,2.7649,2.8624,2.7649,2.7915,136100.0
2009-07-08 12:00:00,3.15,3.15,3.12,3.13,60900.0,2.7915,2.7915,2.7649,2.7738,60900.0
2009-07-08 12:30:00,3.14,3.15,3.13,3.13,48700.0,2.7826,2.7915,2.7738,2.7738,48700.0
2009-07-08 13:00:00,3.14,3.15,3.12,3.15,95300.0,2.7826,2.7915,2.7649,2.7915,95300.0
2009-07-08 13:30:00,3.14,3.15,3.12,3.13,74400.0,2.7826,2.7915,2.7649,2.7738,74400.0
2009-07-08 14:00:00,3.13,3.13,3.05,3.1,286100.0,2.7738,2.7738,2.7029,2.7472,286100.0
2009-07-08 14:30:00,3.1,3.13,3.05,3.12,86000.0,2.7472,2.7738,2.7029,2.7649,86000.0
2009-07-08 15:00:00,3.13,3.16,3.04,3.04,500300.0,2.7738,2.8004,2.694,2.694,500300.0
2009-07-08 15:30:00,3.04,3.11,3.04,3.1,337500.0,2.694,2.7561,2.694,2.7472,337500.0
2009-07-09 09:30:00,3.1,3.23,3.07,3.17,153600.0,2.7472,2.8624,2.7206,2.8092,153600.0
2009-07-09 10:00:00,3.16,3.28,3.1,3.19,201900.0,2.8004,2.9067,2.7472,2.827,201900.0
2009-07-09 10:30:00,3.19,3.22,3.08,3.14,214200.0,2.827,2.8535,2.7295,2.7826,214200.0
2009-07-09 11:00:00,3.14,3.14,3.06,3.06,102700.0,2.7826,2.7826,2.7117,2.7117,102700.0
2009-07-09 11:30:00,3.06,3.12,3.04,3.06,134100.0,2.7117,2.7649,2.694,2.7117,134100.0
2009-07-09 12:00:00,3.06,3.13,3.06,3.11,173200.0,2.7117,2.7738,2.7117,2.7561,173200.0
2009-07-09 12:30:00,3.11,3.12,3.03,3.09,167400.0,2.7561,2.7649,2.6852,2.7383,167400.0
2009-07-09 13:00:00,3.09,3.09,3.02,3.05,145200.0,2.7383,2.7383,2.6763,2.7029,145200.0
2009-07-09 13:30:00,3.06,3.07,3.04,3.04,109400.0,2.7117,2.7206,2.694,2.694,109400.0
2009-07-09 14:00:00,3.05,3.07,3.04,3.05,113300.0,2.7029,2.7206,2.694,2.7029,113300.0
2009-07-09 14:30:00,3.04,3.06,3.01,3.02,129300.0,2.694,2.7117,2.6674,2.6763,129300.0
2009-07-09 15:00:00,3.02,3.05,3.01,3.04,178400.0,2.6763,2.7029,2.6674,2.694,178400.0
2009-07-09 15:30:00,3.03,3.07,3.01,3.02,285500.0,2.6852,2.7206,2.6674,2.6763,285500.0
2009-07-10 09:30:00,3.0,3.17,3.0,3.12,105900.0,2.6586,2.8092,2.6586,2.7649,105900.0
2009-07-10 10:00:00,3.11,3.2,2.76,3.15,98000.0,2.7561,2.8358,2.4459,2.7915,98000.0
2009-07-10 10:30:00,3.15,3.16,3.12,3.14,74900.0,2.7915,2.8004,2.7649,2.7826,74900.0
2009-07-10 11:00:00,3.13,3.14,3.06,3.06,44500.0,2.7738,2.7826,2.7117,2.7117,44500.0
2009-07-10 11:30:00,3.06,3.12,3.06,3.1,48200.0,2.7117,2.7649,2.7117,2.7472,48200.0
2009-07-10 12:00:00,3.11,3.13,3.11,3.13,16300.0,2.7561,2.7738,2.7561,2.7738,16300.0
2009-07-10 12:30:00,3.13,3.14,3.11,3.12,44500.0,2.7738,2.7826,2.7561,2.7649,44500.0
2009-07-10 13:00:00,3.13,3.13,3.11,3.11,32400.0,2.7738,2.7738,2.7561,2.7561,32400.0
2009-07-10 13:30:00,3.12,3.16,3.12,3.16,42200.0,2.7649,2.8004,2.7649,2.8004,42200.0
2009-07-10 14:00:00,3.16,3.17,3.12,3.14,61200.0,2.8004,2.8092,2.7649,2.7826,61200.0
2009-07-10 14:30:00,3.14,3.22,3.13,3.19,72900.0,2.7826,2.8535,2.7738,2.827,72900.0
2009-07-10 15:00:00,3.19,3.25,3.18,3.24,133300.0,2.827,2.8801,2.8181,2.8713,133300.0
2009-07-10 15:30:00,3.24,3.24,3.18,3.19,230500.0,2.8713,2.8713,2.8181,2.827,230500.0
2009-07-13 09:30:00,3.18,3.23,3.12,3.14,79000.0,2.8181,2.8624,2.7649,2.7826,79000.0
2009-07-13 10:00:00,3.14,3.19,3.08,3.19,42900.0,2.7826,2.827,2.7295,2.827,42900.0
2009-07-13 10:30:00,3.19,3.23,3.15,3.18,113000.0,2.827,2.8624,2.7915,2.8181,113000.0
2009-07-13 11:00:00,3.19,3.2,3.04,3.05,207000.0,2.827,2.8358,2.694,2.7029,207000.0
2009-07-13 11:30:00,3.05,3.12,3.05,3.06,121600.0,2.7029,2.7649,2.7029,2.7117,121600.0
2009-07-13 12:00:00,3.07,3.08,3.06,3.07,62800.0,2.7206,2.7295,2.7117,2.7206,62800.0
2009-07-13 12:30:00,3.07,3.1,3.06,3.08,36000.0,2.7206,2.7472,2.7117,2.7295,36000.0
2009-07-13 13:00:00,3.08,3.12,3.07,3.07,121300.0,2.7295,2.7649,2.7206,2.7206,121300.0
2009-07-13 13:30:00,3.07,3.09,3.07,3.08,41100.0,2.7206,2.7383,2.7206,2.7295,41100.0
2009-07-13 14:00:00,3.08,3.1,3.08,3.1,22600.0,2.7295,2.7472,2.7295,2.7472,22600.0
2009-07-13 14:30:00,3.1,3.1,3.08,3.1,87800.0,2.7472,2.7472,2.7295,2.7472,87800.0
2009-07-13 15:00:00,3.1,3.1,3.09,3.1,72800.0,2.7472,2.7472,2.7383,2.7472,72800.0
2009-07-13 15:30:00,3.09,3.13,3.08,3.11,413700.0,2.7383,2.7738,2.7295,2.7561,413700.0
2009-07-14 09:30:00,3.13,3.21,3.1,3.12,56900.0,2.7738,2.8447,2.7472,2.7649,56900.0
2009-07-14 10:00:00,3.12,3.15,3.08,3.11,44500.0,2.7649,2.7915,2.7295,2.7561,44500.0
2009-07-14 10:30:00,3.1,3.11,3.08,3.09,21400.0,2.7472,2.7561,2.7295,2.7383,21400.0
2009-07-14 11:00:00,3.09,3.12,3.08,3.1,40400.0,2.7383,2.7649,2.7295,2.7472,40400.0
2009-07-14 11:30:00,3.1,3.12,3.1,3.12,63900.0,2.7472,2.7649,2.7472,2.7649,63900.0
2009-07-14 12:00:00,3.12,3.12,3.06,3.08,62000.0,2.7649,2.7649,2.7117,2.7295,62000.0
2009-07-14 12:30:00,3.08,3.1,3.06,3.09,42900.0,2.7295,2.7472,2.7117,2.7383,42900.0
2009-07-14 13:00:00,3.09,3.1,3.08,3.1,31800.0,2.7383,2.7472,2.7295,2.7472,31800.0
2009-07-14 13:30:00,3.1,3.1,3.08,3.08,31800.0,2.7472,2.7472,2.7295,2.7295,31800.0
2009-07-14 14:00:00,3.08,3.12,3.07,3.09,47000.0,2.7295,2.7649,2.7206,2.7383,47000.0
2009-07-14 14:30:00,3.08,3.1,3.08,3.09,148400.0,2.7295,2.7472,2.7295,2.7383,148400.0
2009-07-14 15:00:00,3.09,3.1,3.08,3.1,103500.0,2.7383,2.7472,2.7295,2.7472,103500.0
2009-07-14 15:30:00,3.1,3.12,3.09,3.1,262100.0,2.7472,2.7649,2.7383,2.7472,262100.0
2009-07-15 09:30:00,3.2,3.2,3.14,3.16,123700.0,2.8358,2.8358,2.7826,2.8004,123700.0
2009-07-15 10:00:00,3.17,3.25,3.17,3.25,125000.0,2.8092,2.8801,2.8092,2.8801,125000.0
2009-07-15 10:30:00,3.24,3.25,3.2,3.23,59000.0,2.8713,2.8801,2.8358,2.8624,59000.0
2009-07-15 11:00:00,3.22,3.27,3.22,3.26,43500.0,2.8535,2.8978,2.8535,2.889,43500.0
2009-07-15 11:30:00,3.26,3.32,3.26,3.3,255400.0,2.889,2.9422,2.889,2.9244,255400.0
2009-07-15 12:00:00,3.29,3.31,3.28,3.3,68000.0,2.9156,2.9333,2.9067,2.9244,68000.0
2009-07-15 12:30:00,3.3,3.31,3.28,3.28,77500.0,2.9244,2.9333,2.9067,2.9067,77500.0
2009-07-15 13:00:00,3.29,3.31,3.28,3.3,17000.0,2.9156,2.9333,2.9067,2.9244,17000.0
2009-07-15 13:30:00,3.31,3.35,3.3,3.34,49100.0,2.9333,2.9687,2.9244,2.9599,49100.0
2009-07-15 14:00:00,3.35,3.36,3.32,3.33,67900.0,2.9687,2.9776,2.9422,2.951,67900.0
2009-07-15 14:30:00,3.34,3.37,3.33,3.36,62600.0,2.9599,2.9865,2.951,2.9776,62600.0
2009-07-15 15:00:00,3.36,3.4,3.36,3.37,81500.0,2.9776,3.0131,2.9776,2.9865,81500.0
2009-07-15 15:30:00,3.38,3.4,3.36,3.4,175900.0,2.9953,3.0131,2.9776,3.0131,175900.0
2009-07-16 09:30:00,3.39,3.39,3.31,3.33,45900.0,3.0042,3.0042,2.9333,2.951,45900.0
2009-07-16 10:00:00,3.33,3.38,3.22,3.36,107800.0,2.951,2.9953,2.8535,2.9776,107800.0
2009-07-16 10:30:00,3.36,3.4,3.36,3.39,55100.0,2.9776,3.0131,2.9776,3.0042,55100.0
2009-07-16 11:00:00,3.39,3.42,3.37,3.4,58100.0,3.0042,3.0308,2.9865,3.0131,58100.0
2009-07-16 11:30:00,3.39,3.41,3.38,3.4,25400.0,3.0042,3.0219,2.9953,3.0131,25400.0
2009-07-16 12:00:00,3.41,3.41,3.39,3.4,48000.0,3.0219,3.0219,3.0042,3.0131,48000.0
2009-07-16 12:30:00,3.4,3.43,3.39,3.42,39100.0,3.0131,3.0396,3.0042,3.0308,39100.0
2009-07-16 13:00:00,3.42,3.44,3.42,3.44,25300.0,3.0308,3.0485,3.0308,3.0485,25300.0
2009-07-16 13:30:00,3.43,3.45,3.41,3.45,49500.0,3.0396,3.0574,3.0219,3.0574,49500.0
2009-07-16 14:00:00,3.45,3.5,3.44,3.5,63600.0,3.0574,3.1017,3.0485,3.1017,63600.0
2009-07-16 14:30:00,3.5,3.5,3.48,3.49,55900.0,3.1017,3.1017,3.0839,3.0928,55900.0
2009-07-16 15:00:00,3.49,3.49,3.44,3.48,93700.0,3.0928,3.0928,3.0485,3.0839,93700.0
2009-07-16 15:30:00,3.48,3.52,3.47,3.5,222000.0,3.0839,3.1194,3.0751,3.1017,222000.0
2009-07-17 09:30:00,3.52,3.52,3.37,3.4,136300.0,3.1194,3.1194,2.9865,3.0131,136300.0
2009-07-17 10:00:00,3.4,3.46,3.39,3.44,46200.0,3.0131,3.0662,3.0042,3.0485,46200.0
2009-07-17 10:30:00,3.44,3.48,3.43,3.44,64600.0,3.0485,3.0839,3.0396,3.0485,64600.0
2009-07-17 11:00:00,3.44,3.44,3.4,3.44,43400.0,3.0485,3.0485,3.0131,3.0485,43400.0
2009-07-17 11:30:00,3.44,3.44,3.36,3.36,61400.0,3.0485,3.0485,2.9776,2.9776,61400.0
2009-07-17 12:00:00,3.36,3.39,3.36,3.36,28300.0,2.9776,3.0042,2.9776,2.9776,28300.0
2009-07-17 12:30:00,3.36,3.41,3.35,3.4,64800.0,2.9776,3.0219,2.9687,3.0131,64800.0
2009-07-17 13:00:00,3.4,3.44,3.4,3.42,60300.0,3.0131,3.0485,3.0131,3.0308,60300.0
2009-07-17 13:30:00,3.42,3.45,3.4,3.4,39500.0,3.0308,3.0574,3.0131,3.0131,39500.0
2009-07-17 14:00:00,3.4,3.41,3.39,3.39,33200.0,3.0131,3.0219,3.0042,3.0042,33200.0
2009-07-17 14:30:00,3.39,3.4,3.37,3.38,64600.0,3.0042,3.0131,2.9865,2.9953,64600.0
2009-07-17 15:00:00,3.38,3.39,3.36,3.37,54000.0,2.9953,3.0042,2.9776,2.9865,54000.0
2009-07-17 15:30:00,3.36,3.37,3.33,3.34,188300.0,2.9776,2.9865,2.951,2.9599,188300.0
2009-07-20 09:30:00,3.36,3.5,3.35,3.48,88900.0,2.9776,3.1017,2.9687,3.0839,88900.0
2009-07-20 10:00:00,3.49,3.54,3.44,3.44,46600.0,3.0928,3.1371,3.0485,3.0485,46600.0
2009-07-20 10:30:00,3.44,3.45,3.39,3.41,29100.0,3.0485,3.0574,3.0042,3.0219,29100.0
2009-07-20 11:00:00,3.41,3.44,3.4,3.42,21100.0,3.0219,3.0485,3.0131,3.0308,21100.0
2009-07-20 11:30:00,3.42,3.42,3.4,3.4,24100.0,3.0308,3.0308,3.0131,3.0131,24100.0
2009-07-20 12:00:00,3.41,3.44,3.41,3.42,24800.0,3.0219,3.0485,3.0219,3.0308,24800.0
2009-07-20 12:30:00,3.42,3.42,3.4,3.4,15500.0,3.0308,3.0308,3.0131,3.0131,15500.0
2009-07-20 13:00:00,3.41,3.43,3.4,3.41,23300.0,3.0219,3.0396,3.0131,3.0219,23300.0
2009-07-20 13:30:00,3.41,3.42,3.39,3.42,22000.0,3.0219,3.0308,3.0042,3.0308,22000.0
2009-07-20 14:00:00,3.41,3.45,3.41,3.44,25400.0,3.0219,3.0574,3.0219,3.0485,25400.0
2009-07-20 14:30:00,3.44,3.45,3.42,3.43,41800.0,3.0485,3.0574,3.0308,3.0396,41800.0
2009-07-20 15:00:00,3.42,3.47,3.42,3.46,31200.0,3.0308,3.0751,3.0308,3.0662,31200.0
2009-07-20 15:30:00,3.45,3.47,3.42,3.42,170000.0,3.0574,3.0751,3.0308,3.0308,170000.0
2009-07-21 09:30:00,3.48,3.54,3.43,3.51,80800.0,3.0839,3.1371,3.0396,3.1105,80800.0
2009-07-21 10:00:00,3.52,3.52,3.42,3.42,57700.0,3.1194,3.1194,3.0308,3.0308,57700.0
2009-07-21 10:30:00,3.42,3.45,3.41,3.41,45800.0,3.0308,3.0574,3.0219,3.0219,45800.0
2009-07-21 11:00:00,3.42,3.43,3.39,3.41,47500.0,3.0308,3.0396,3.0042,3.0219,47500.0
2009-07-21 11:30:00,3.41,3.42,3.33,3.33,50700.0,3.0219,3.0308,2.951,2.951,50700.0
2009-07-21 12:00:00,3.34,3.38,3.33,3.36,25700.0,2.9599,2.9953,2.951,2.9776,25700.0
2009-07-21 12:30:00,3.36,3.36,3.32,3.33,31700.0,2.9776,2.9776,2.9422,2.951,31700.0
2009-07-21 13:00:00,3.33,3.36,3.32,3.36,45700.0,2.951,2.9776,2.9422,2.9776,45700.0
2009-07-21 13:30:00,3.36,3.38,3.35,3.37,14800.0,2.9776,2.9953,2.9687,2.9865,14800.0
2009-07-21 14:00:00,3.37,3.41,3.37,3.39,24000.0,2.9865,3.0219,2.9865,3.0042,24000.0
2009-07-21 14:30:00,3.39,3.41,3.37,3.4,29400.0,3.0042,3.0219,2.9865,3.0131,29400.0
2009-07-21 15:00:00,3.4,3.42,3.39,3.41,26800.0,3.0131,3.0308,3.0042,3.0219,26800.0
2009-07-21 15:30:00,3.42,3.43,3.41,3.43,80400.0,3.0308,3.0396,3.0219,3.0396,80400.0
2009-07-22 09:30:00,3.37,3.41,3.32,3.41,82200.0,2.9865,3.0219,2.9422,3.0219,82200.0
2009-07-22 10:00:00,3.41,3.5,3.41,3.49,85800.0,3.0219,3.1017,3.0219,3.0928,85800.0
2009-07-22 10:30:00,3.49,3.5,3.48,3.49,50700.0,3.0928,3.1017,3.0839,3.0928,50700.0
2009-07-22 11:00:00,3.49,3.54,3.49,3.52,151200.0,3.0928,3.1371,3.0928,3.1194,151200.0
2009-07-22 11:30:00,3.51,3.52,3.5,3.5,36700.0,3.1105,3.1194,3.1017,3.1017,36700.0
2009-07-22 12:00:00,3.5,3.55,3.5,3.55,61300.0,3.1017,3.146,3.1017,3.146,61300.0
2009-07-22 12:30:00,3.55,3.55,3.54,3.54,95000.0,3.146,3.146,3.1371,3.1371,95000.0
2009-07-22 13:00:00,3.54,3.55,3.51,3.54,66000.0,3.1371,3.146,3.1105,3.1371,66000.0
2009-07-22 13:30:00,3.54,3.55,3.51,3.52,30400.0,3.1371,3.146,3.1105,3.1194,30400.0
2009-07-22 14:00:00,3.53,3.54,3.52,3.53,49300.0,3.1283,3.1371,3.1194,3.1283,49300.0
2009-07-22 14:30:00,3.54,3.55,3.53,3.54,60900.0,3.1371,3.146,3.1283,3.1371,60900.0
2009-07-22 15:00:00,3.55,3.55,3.52,3.55,122100.0,3.146,3.146,3.1194,3.146,122100.0
2009-07-22 15:30:00,3.54,3.59,3.54,3.56,228500.0,3.1371,3.1814,3.1371,3.1548,228500.0
2009-07-23 09:30:00,3.6,3.6,3.4,3.52,120000.0,3.1903,3.1903,3.0131,3.1194,120000.0
2009-07-23 10:00:00,3.53,3.64,3.5,3.63,119800.0,3.1283,3.2257,3.1017,3.2169,119800.0
2009-07-23 10:30:00,3.64,3.71,3.63,3.69,164400.0,3.2257,3.2878,3.2169,3.27,164400.0
2009-07-23 11:00:00,3.71,3.75,3.67,3.72,128400.0,3.2878,3.3232,3.2523,3.2966,128400.0
2009-07-23 11:30:00,3.72,3.76,3.69,3.76,127200.0,3.2966,3.3321,3.27,3.3321,127200.0
2009-07-23 12:00:00,3.76,3.81,3.75,3.81,67100.0,3.3321,3.3764,3.3232,3.3764,67100.0
2009-07-23 12:30:00,3.8,3.85,3.79,3.83,92300.0,3.3675,3.4118,3.3587,3.3941,92300.0
2009-07-23 13:00:00,3.84,3.84,3.79,3.79,70500.0,3.403,3.403,3.3587,3.3587,70500.0
2009-07-23 13:30:00,3.79,3.8,3.77,3.78,53800.0,3.3587,3.3675,3.3409,3.3498,53800.0
2009-07-23 14:00:00,3.78,3.79,3.74,3.76,102700.0,3.3498,3.3587,3.3144,3.3321,102700.0
2009-07-23 14:30:00,3.77,3.77,3.73,3.74,90800.0,3.3409,3.3409,3.3055,3.3144,90800.0
2009-07-23 15:00:00,3.74,3.75,3.7,3.72,139700.0,3.3144,3.3232,3.2789,3.2966,139700.0
2009-07-23 15:30:00,3.71,3.77,3.7,3.76,144200.0,3.2878,3.3409,3.2789,3.3321,144200.0
2009-07-24 09:30:00,3.71,3.8,3.66,3.74,75400.0,3.2878,3.3675,3.2435,3.3144,75400.0
2009-07-24 10:00:00,3.72,3.77,3.71,3.76,64200.0,3.2966,3.3409,3.2878,3.3321,64200.0
2009-07-24 10:30:00,3.76,3.76,3.64,3.67,97800.0,3.3321,3.3321,3.2257,3.2523,97800.0
2009-07-24 11:00:00,3.67,3.69,3.64,3.67,53800.0,3.2523,3.27,3.2257,3.2523,53800.0
2009-07-24 11:30:00,3.68,3.71,3.66,3.7,39600.0,3.2612,3.2878,3.2435,3.2789,39600.0
2009-07-24 12:00:00,3.71,3.71,3.66,3.66,30500.0,3.2878,3.2878,3.2435,3.2435,30500.0
2009-07-24 12:30:00,3.66,3.7,3.65,3.7,44700.0,3.2435,3.2789,3.2346,3.2789,44700.0
2009-07-24 13:00:00,3.69,3.71,3.69,3.71,16800.0,3.27,3.2878,3.27,3.2878,16800.0
2009-07-24 13:30:00,3.71,3.78,3.71,3.75,45300.0,3.2878,3.3498,3.2878,3.3232,45300.0
2009-07-24 14:00:00,3.76,3.78,3.75,3.76,41800.0,3.3321,3.3498,3.3232,3.3321,41800.0
2009-07-24 14:30:00,3.76,3.77,3.75,3.75,49000.0,3.3321,3.3409,3.3232,3.3232,49000.0
2009-07-24 15:00:00,3.76,3.77,3.72,3.74,110400.0,3.3321,3.3409,3.2966,3.3144,110400.0
2009-07-24 15:30:00,3.74,3.77,3.73,3.77,159700.0,3.3144,3.3409,3.3055,3.3409,159700.0
2009-07-27 09:30:00,3.76,3.85,3.72,3.77,93800.0,3.3321,3.4118,3.2966,3.3409,93800.0
2009-07-27 10:00:00,3.78,3.94,3.78,3.89,134900.0,3.3498,3.4916,3.3498,3.4473,134900.0
2009-07-27 10:30:00,3.89,3.95,3.85,3.92,107800.0,3.4473,3.5005,3.4118,3.4739,107800.0
2009-07-27 11:00:00,3.92,3.98,3.92,3.98,103900.0,3.4739,3.527,3.4739,3.527,103900.0
2009-07-27 11:30:00,3.97,4.01,3.97,3.97,78700.0,3.5182,3.5536,3.5182,3.5182,78700.0
2009-07-27 12:00:00,3.98,3.99,3.92,3.93,68600.0,3.527,3.5359,3.4739,3.4827,68600.0
2009-07-27 12:30:00,3.94,3.97,3.93,3.97,40100.0,3.4916,3.5182,3.4827,3.5182,40100.0
2009-07-27 13:00:00,3.97,3.97,3.93,3.96,47800.0,3.5182,3.5182,3.4827,3.5093,47800.0
2009-07-27 13:30:00,3.95,3.96,3.94,3.95,40600.0,3.5005,3.5093,3.4916,3.5005,40600.0
2009-07-27 14:00:00,3.96,3.98,3.95,3.98,48000.0,3.5093,3.527,3.5005,3.527,48000.0
2009-07-27 14:30:00,3.97,4.01,3.97,4.0,194400.0,3.5182,3.5536,3.5182,3.5448,194400.0
2009-07-27 15:00:00,4.01,4.05,4.0,4.02,180500.0,3.5536,3.5891,3.5448,3.5625,180500.0
2009-07-27 15:30:00,4.03,4.2,4.03,4.15,820200.0,3.5714,3.722,3.5714,3.6777,820200.0
2009-07-28 09:30:00,4.15,4.16,4.05,4.15,96200.0,3.6777,3.6866,3.5891,3.6777,96200.0
2009-07-28 10:00:00,4.15,4.15,4.0,4.02,83000.0,3.6777,3.6777,3.5448,3.5625,83000.0
2009-07-28 10:30:00,4.02,4.04,3.98,4.01,139600.0,3.5625,3.5802,3.527,3.5536,139600.0
2009-07-28 11:00:00,4.01,4.02,3.98,3.99,114800.0,3.5536,3.5625,3.527,3.5359,114800.0
2009-07-28 11:30:00,3.99,4.0,3.96,3.98,114400.0,3.5359,3.5448,3.5093,3.527,114400.0
2009-07-28 12:00:00,3.98,3.99,3.96,3.98,26900.0,3.527,3.5359,3.5093,3.527,26900.0
2009-07-28 12:30:00,3.97,3.98,3.97,3.98,20100.0,3.5182,3.527,3.5182,3.527,20100.0
2009-07-28 13:00:00,3.97,4.05,3.97,4.04,36800.0,3.5182,3.5891,3.5182,3.5802,36800.0
2009-07-28 13:30:00,4.05,4.07,4.02,4.07,42200.0,3.5891,3.6068,3.5625,3.6068,42200.0
2009-07-28 14:00:00,4.06,4.13,4.06,4.13,108300.0,3.5979,3.66,3.5979,3.66,108300.0
2009-07-28 14:30:00,4.13,4.21,4.13,4.17,103500.0,3.66,3.7309,3.66,3.6954,103500.0
2009-07-28 15:00:00,4.18,4.18,4.12,4.13,105200.0,3.7043,3.7043,3.6511,3.66,105200.0
2009-07-28 15:30:00,4.12,4.14,4.11,4.13,145900.0,3.6511,3.6688,3.6422,3.66,145900.0
2009-07-29 09:30:00,4.09,4.1,3.98,4.01,88900.0,3.6245,3.6334,3.527,3.5536,88900.0
2009-07-29 10:00:00,4.02,4.09,4.02,4.06,36300.0,3.5625,3.6245,3.5625,3.5979,36300.0
2009-07-29 10:30:00,4.05,4.09,4.02,4.05,60500.0,3.5891,3.6245,3.5625,3.5891,60500.0
2009-07-29 11:00:00,4.04,4.05,4.01,4.01,27300.0,3.5802,3.5891,3.5536,3.5536,27300.0
2009-07-29 11:30:00,4.01,4.02,4.01,4.01,10400.0,3.5536,3.5625,3.5536,3.5536,10400.0
2009-07-29 12:00:00,4.02,4.02,4.01,4.01,11400.0,3.5625,3.5625,3.5536,3.5536,11400.0
2009-07-29 12:30:00,4.02,4.04,4.01,4.03,22700.0,3.5625,3.5802,3.5536,3.5714,22700.0
2009-07-29 13:00:00,4.03,4.04,3.99,4.01,88500.0,3.5714,3.5802,3.5359,3.5536,88500.0
2009-07-29 13:30:00,4.01,4.01,3.98,4.0,37300.0,3.5536,3.5536,3.527,3.5448,37300.0
2009-07-29 14:00:00,4.0,4.01,3.98,3.99,32800.0,3.5448,3.5536,3.527,3.5359,32800.0
2009-07-29 14:30:00,3.99,4.04,3.98,4.03,221500.0,3.5359,3.5802,3.527,3.5714,221500.0
2009-07-29 15:00:00,4.03,4.03,3.98,3.98,108600.0,3.5714,3.5714,3.527,3.527,108600.0
2009-07-29 15:30:00,3.98,4.01,3.97,3.98,110300.0,3.527,3.5536,3.5182,3.527,110300.0
2009-07-30 09:30:00,4.05,4.23,4.01,4.23,72800.0,3.5891,3.7486,3.5536,3.7486,72800.0
2009-07-30 10:00:00,4.23,4.26,4.14,4.21,99400.0,3.7486,3.7752,3.6688,3.7309,99400.0
2009-07-30 10:30:00,4.22,4.28,4.17,4.25,78200.0,3.7397,3.7929,3.6954,3.7663,78200.0
2009-07-30 11:00:00,4.25,4.25,4.18,4.2,61200.0,3.7663,3.7663,3.7043,3.722,61200.0
2009-07-30 11:30:00,4.19,4.25,4.18,4.19,49700.0,3.7131,3.7663,3.7043,3.7131,49700.0
2009-07-30 12:00:00,4.18,4.2,4.17,4.19,26500.0,3.7043,3.722,3.6954,3.7131,26500.0
2009-07-30 12:30:00,4.19,4.23,4.18,4.18,40700.0,3.7131,3.7486,3.7043,3.7043,40700.0
2009-07-30 13:00:00,4.19,4.25,4.19,4.22,43300.0,3.7131,3.7663,3.7131,3.7397,43300.0
2009-07-30 13:30:00,4.23,4.27,4.22,4.23,91300.0,3.7486,3.784,3.7397,3.7486,91300.0
2009-07-30 14:00:00,4.22,4.25,4.22,4.24,52800.0,3.7397,3.7663,3.7397,3.7575,52800.0
2009-07-30 14:30:00,4.24,4.25,4.21,4.23,85300.0,3.7575,3.7663,3.7309,3.7486,85300.0
2009-07-30 15:00:00,4.23,4.25,4.22,4.25,64400.0,3.7486,3.7663,3.7397,3.7663,64400.0
2009-07-30 15:30:00,4.25,4.25,4.21,4.23,261600.0,3.7663,3.7663,3.7309,3.7486,261600.0
2009-07-31 09:30:00,4.24,4.37,4.11,4.32,123600.0,3.7575,3.8727,3.6422,3.8283,123600.0
2009-07-31 10:00:00,4.32,4.32,4.25,4.26,83200.0,3.8283,3.8283,3.7663,3.7752,83200.0
2009-07-31 10:30:00,4.26,4.31,4.26,4.29,50000.0,3.7752,3.8195,3.7752,3.8018,50000.0
2009-07-31 11:00:00,4.29,4.32,4.28,4.28,35200.0,3.8018,3.8283,3.7929,3.7929,35200.0
2009-07-31 11:30:00,4.27,4.31,4.27,4.3,45600.0,3.784,3.8195,3.784,3.8106,45600.0
2009-07-31 12:00:00,4.3,4.31,4.26,4.26,48800.0,3.8106,3.8195,3.7752,3.7752,48800.0
2009-07-31 12:30:00,4.27,4.27,4.25,4.27,41900.0,3.784,3.784,3.7663,3.784,41900.0
2009-07-31 13:00:00,4.26,4.27,4.25,4.26,23300.0,3.7752,3.784,3.7663,3.7752,23300.0
2009-07-31 13:30:00,4.25,4.32,4.24,4.31,48800.0,3.7663,3.8283,3.7575,3.8195,48800.0
2009-07-31 14:00:00,4.31,4.33,4.31,4.32,34600.0,3.8195,3.8372,3.8195,3.8283,34600.0
2009-07-31 14:30:00,4.33,4.33,4.27,4.28,24400.0,3.8372,3.8372,3.784,3.7929,24400.0
2009-07-31 15:00:00,4.27,4.31,4.27,4.29,48300.0,3.784,3.8195,3.784,3.8018,48300.0
2009-07-31 15:30:00,4.29,4.29,4.21,4.22,284700.0,3.8018,3.8018,3.7309,3.7397,284700.0
2009-08-03 09:30:00,4.28,4.41,4.22,4.32,161300.0,3.7929,3.9081,3.7397,3.8283,161300.0
2009-08-03 10:00:00,4.32,4.35,4.28,4.3,117400.0,3.8283,3.8549,3.7929,3.8106,117400.0
2009-08-03 10:30:00,4.31,4.36,4.3,4.35,73500.0,3.8195,3.8638,3.8106,3.8549,73500.0
2009-08-03 11:00:00,4.35,4.4,4.34,4.37,69200.0,3.8549,3.8992,3.8461,3.8727,69200.0
2009-08-03 11:30:00,4.37,4.4,4.37,4.38,70200.0,3.8727,3.8992,3.8727,3.8815,70200.0
2009-08-03 12:00:00,4.39,4.4,4.38,4.39,23700.0,3.8904,3.8992,3.8815,3.8904,23700.0
2009-08-03 12:30:00,4.39,4.4,4.36,4.37,52300.0,3.8904,3.8992,3.8638,3.8727,52300.0
2009-08-03 13:00:00,4.38,4.42,4.37,4.37,167900.0,3.8815,3.917,3.8727,3.8727,167900.0
2009-08-03 13:30:00,4.37,4.38,4.33,4.35,173800.0,3.8727,3.8815,3.8372,3.8549,173800.0
2009-08-03 14:00:00,4.35,4.37,4.3,4.34,108500.0,3.8549,3.8727,3.8106,3.8461,108500.0
2009-08-03 14:30:00,4.34,4.34,4.21,4.22,155300.0,3.8461,3.8461,3.7309,3.7397,155300.0
2009-08-03 15:00:00,4.22,4.27,4.17,4.18,264600.0,3.7397,3.784,3.6954,3.7043,264600.0
2009-08-03 15:30:00,4.18,4.24,4.15,4.17,519600.0,3.7043,3.7575,3.6777,3.6954,519600.0
2009-08-04 09:30:00,4.15,4.3,4.05,4.16,258600.0,3.6777,3.8106,3.5891,3.6866,258600.0
2009-08-04 10:00:00,4.17,4.45,4.16,4.4,242100.0,3.6954,3.9436,3.6866,3.8992,242100.0
2009-08-04 10:30:00,4.4,4.54,4.39,4.54,275900.0,3.8992,4.0233,3.8904,4.0233,275900.0
2009-08-04 11:00:00,4.53,4.54,4.46,4.51,168300.0,4.0144,4.0233,3.9524,3.9967,168300.0
2009-08-04 11:30:00,4.51,4.8,4.5,4.78,628100.0,3.9967,4.2537,3.9879,4.236,628100.0
2009-08-04 12:00:00,4.78,4.93,4.72,4.93,305100.0,4.236,4.3689,4.1828,4.3689,305100.0
2009-08-04 12:30:00,4.91,4.92,4.8,4.86,395100.0,4.3512,4.3601,4.2537,4.3069,395100.0
2009-08-04 13:00:00,4.86,4.91,4.85,4.87,182200.0,4.3069,4.3512,4.298,4.3158,182200.0
2009-08-04 13:30:00,4.87,4.88,4.77,4.79,190900.0,4.3158,4.3246,4.2271,4.2449,190900.0
2009-08-04 14:00:00,4.79,4.81,4.76,4.8,166100.0,4.2449,4.2626,4.2183,4.2537,166100.0
2009-08-04 14:30:00,4.8,4.88,4.79,4.85,244400.0,4.2537,4.3246,4.2449,4.298,244400.0
2009-08-04 15:00:00,4.85,4.98,4.84,4.96,366900.0,4.298,4.4132,4.2892,4.3955,366900.0
2009-08-04 15:30:00,4.95,5.23,4.95,5.17,1087300.0,4.3867,4.6348,4.3867,4.5816,1087300.0
2009-08-05 09:30:00,5.23,5.69,5.07,5.44,852300.0,4.6348,5.0424,4.493,4.8209,852300.0
2009-08-05 10:00:00,5.42,5.6,5.38,5.55,436900.0,4.8032,4.9627,4.7677,4.9184,436900.0
2009-08-05 10:30:00,5.55,5.61,5.48,5.5,279300.0,4.9184,4.9715,4.8563,4.8741,279300.0
2009-08-05 11:00:00,5.5,5.54,5.46,5.51,197100.0,4.8741,4.9095,4.8386,4.8829,197100.0
2009-08-05 11:30:00,5.51,5.58,5.49,5.51,203300.0,4.8829,4.945,4.8652,4.8829,203300.0
2009-08-05 12:00:00,5.51,5.59,5.51,5.53,104900.0,4.8829,4.9538,4.8829,4.9006,104900.0
2009-08-05 12:30:00,5.54,5.59,5.5,5.54,155500.0,4.9095,4.9538,4.8741,4.9095,155500.0
2009-08-05 13:00:00,5.54,5.55,5.5,5.53,156100.0,4.9095,4.9184,4.8741,4.9006,156100.0
2009-08-05 13:30:00,5.54,5.55,5.53,5.54,234000.0,4.9095,4.9184,4.9006,4.9095,234000.0
2009-08-05 14:00:00,5.54,5.57,5.53,5.55,508000.0,4.9095,4.9361,4.9006,4.9184,508000.0
2009-08-05 14:30:00,5.55,5.68,5.53,5.68,690600.0,4.9184,5.0336,4.9006,5.0336,690600.0
2009-08-05 15:00:00,5.68,5.95,5.67,5.9,657800.0,5.0336,5.2728,5.0247,5.2285,657800.0
2009-08-05 15:30:00,5.89,5.91,5.8,5.88,643500.0,5.2197,5.2374,5.1399,5.2108,643500.0
2009-08-06 09:30:00,6.26,6.73,6.26,6.37,1040800.0,5.5476,5.9641,5.5476,5.645,1040800.0
2009-08-06 10:00:00,6.38,6.38,6.04,6.33,994300.0,5.6539,5.6539,5.3526,5.6096,994300.0
2009-08-06 10:30:00,6.35,6.36,6.07,6.08,615700.0,5.6273,5.6362,5.3792,5.388,615700.0
2009-08-06 11:00:00,6.08,6.23,6.04,6.13,568300.0,5.388,5.521,5.3526,5.4324,568300.0
2009-08-06 11:30:00,6.12,6.2,6.12,6.15,427500.0,5.4235,5.4944,5.4235,5.4501,427500.0
2009-08-06 12:00:00,6.15,6.2,6.12,6.15,301200.0,5.4501,5.4944,5.4235,5.4501,301200.0
2009-08-06 12:30:00,6.14,6.19,6.12,6.18,243000.0,5.4412,5.4855,5.4235,5.4767,243000.0
2009-08-06 13:00:00,6.17,6.27,6.15,6.19,187700.0,5.4678,5.5564,5.4501,5.4855,187700.0
2009-08-06 13:30:00,6.2,6.25,6.15,6.22,152400.0,5.4944,5.5387,5.4501,5.5121,152400.0
2009-08-06 14:00:00,6.22,6.23,6.12,6.16,156000.0,5.5121,5.521,5.4235,5.4589,156000.0
2009-08-06 14:30:00,6.16,6.17,6.11,6.14,182400.0,5.4589,5.4678,5.4146,5.4412,182400.0
2009-08-06 15:00:00,6.13,6.19,6.12,6.16,189500.0,5.4324,5.4855,5.4235,5.4589,189500.0
2009-08-06 15:30:00,6.17,6.22,6.09,6.17,554000.0,5.4678,5.5121,5.3969,5.4678,554000.0
2009-08-07 09:30:00,6.16,6.58,6.16,6.53,338000.0,5.4589,5.8311,5.4589,5.7868,338000.0
2009-08-07 10:00:00,6.52,6.54,6.37,6.48,431600.0,5.778,5.7957,5.645,5.7425,431600.0
2009-08-07 10:30:00,6.48,6.77,6.48,6.74,365600.0,5.7425,5.9995,5.7425,5.9729,365600.0
2009-08-07 11:00:00,6.73,6.79,6.71,6.77,176600.0,5.9641,6.0172,5.9463,5.9995,176600.0
2009-08-07 11:30:00,6.78,6.8,6.74,6.79,212600.0,6.0084,6.0261,5.9729,6.0172,212600.0
2009-08-07 12:00:00,6.79,6.88,6.62,6.64,246500.0,6.0172,6.097,5.8666,5.8843,246500.0
2009-08-07 12:30:00,6.64,6.69,6.61,6.61,162400.0,5.8843,5.9286,5.8577,5.8577,162400.0
2009-08-07 13:00:00,6.62,6.69,6.61,6.67,167600.0,5.8666,5.9286,5.8577,5.9109,167600.0
2009-08-07 13:30:00,6.67,6.68,6.59,6.61,112700.0,5.9109,5.9198,5.84,5.8577,112700.0
2009-08-07 14:00:00,6.62,6.65,6.6,6.65,131200.0,5.8666,5.8932,5.8489,5.8932,131200.0
2009-08-07 14:30:00,6.65,6.68,6.53,6.55,157100.0,5.8932,5.9198,5.7868,5.8046,157100.0
2009-08-07 15:00:00,6.55,6.55,6.48,6.49,238600.0,5.8046,5.8046,5.7425,5.7514,238600.0
2009-08-07 15:30:00,6.49,6.52,6.43,6.5,442800.0,5.7514,5.778,5.6982,5.7602,442800.0
2009-08-10 09:30:00,6.46,6.54,6.4,6.5,241100.0,5.7248,5.7957,5.6716,5.7602,241100.0
2009-08-10 10:00:00,6.5,6.52,6.25,6.49,427700.0,5.7602,5.778,5.5387,5.7514,427700.0
2009-08-10 10:30:00,6.5,6.51,6.46,6.49,133600.0,5.7602,5.7691,5.7248,5.7514,133600.0
2009-08-10 11:00:00,6.5,6.52,6.47,6.51,205700.0,5.7602,5.778,5.7337,5.7691,205700.0
2009-08-10 11:30:00,6.51,6.51,6.47,6.49,93500.0,5.7691,5.7691,5.7337,5.7514,93500.0
2009-08-10 12:00:00,6.48,6.51,6.47,6.5,163800.0,5.7425,5.7691,5.7337,5.7602,163800.0
2009-08-10 12:30:00,6.5,6.5,6.42,6.45,94700.0,5.7602,5.7602,5.6894,5.7159,94700.0
2009-08-10 13:00:00,6.46,6.46,6.32,6.35,142100.0,5.7248,5.7248,5.6007,5.6273,142100.0
2009-08-10 13:30:00,6.37,6.45,6.36,6.45,88500.0,5.645,5.7159,5.6362,5.7159,88500.0
2009-08-10 14:00:00,6.45,6.45,6.29,6.33,106100.0,5.7159,5.7159,5.5741,5.6096,106100.0
2009-08-10 14:30:00,6.33,6.42,6.33,6.4,89000.0,5.6096,5.6894,5.6096,5.6716,89000.0
2009-08-10 15:00:00,6.41,6.45,6.39,6.39,147100.0,5.6805,5.7159,5.6628,5.6628,147100.0
2009-08-10 15:30:00,6.4,6.44,6.38,6.42,309400.0,5.6716,5.7071,5.6539,5.6894,309400.0
2009-08-11 09:30:00,6.45,6.49,6.01,6.14,248200.0,5.7159,5.7514,5.326,5.4412,248200.0
2009-08-11 10:00:00,6.12,6.18,6.08,6.1,201500.0,5.4235,5.4767,5.388,5.4058,201500.0
2009-08-11 10:30:00,6.09,6.09,6.03,6.06,187000.0,5.3969,5.3969,5.3437,5.3703,187000.0
2009-08-11 11:00:00,6.05,6.08,6.01,6.02,93300.0,5.3615,5.388,5.326,5.3349,93300.0
2009-08-11 11:30:00,6.03,6.04,5.93,6.03,148400.0,5.3437,5.3526,5.2551,5.3437,148400.0
2009-08-11 12:00:00,6.04,6.08,6.02,6.05,58200.0,5.3526,5.388,5.3349,5.3615,58200.0
2009-08-11 12:30:00,6.06,6.08,6.03,6.06,93300.0,5.3703,5.388,5.3437,5.3703,93300.0
2009-08-11 13:00:00,6.07,6.08,6.03,6.03,78100.0,5.3792,5.388,5.3437,5.3437,78100.0
2009-08-11 13:30:00,6.03,6.06,6.0,6.04,80900.0,5.3437,5.3703,5.3172,5.3526,80900.0
2009-08-11 14:00:00,6.03,6.05,6.0,6.03,144500.0,5.3437,5.3615,5.3172,5.3437,144500.0
2009-08-11 14:30:00,6.04,6.06,6.03,6.04,226700.0,5.3526,5.3703,5.3437,5.3526,226700.0
2009-08-11 15:00:00,6.04,6.1,6.02,6.02,375500.0,5.3526,5.4058,5.3349,5.3349,375500.0
2009-08-11 15:30:00,6.02,6.06,6.0,6.02,490500.0,5.3349,5.3703,5.3172,5.3349,490500.0
2009-08-12 09:30:00,5.76,6.05,5.69,5.97,470200.0,5.1045,5.3615,5.0424,5.2906,470200.0
2009-08-12 10:00:00,5.97,6.18,5.97,6.07,260700.0,5.2906,5.4767,5.2906,5.3792,260700.0
2009-08-12 10:30:00,6.07,6.08,5.94,6.01,209800.0,5.3792,5.388,5.264,5.326,209800.0
2009-08-12 11:00:00,6.01,6.09,5.97,6.07,127800.0,5.326,5.3969,5.2906,5.3792,127800.0
2009-08-12 11:30:00,6.08,6.08,6.0,6.05,106700.0,5.388,5.388,5.3172,5.3615,106700.0
2009-08-12 12:00:00,6.05,6.06,6.03,6.05,68800.0,5.3615,5.3703,5.3437,5.3615,68800.0
2009-08-12 12:30:00,6.05,6.1,6.04,6.1,78900.0,5.3615,5.4058,5.3526,5.4058,78900.0
2009-08-12 13:00:00,6.1,6.15,6.09,6.13,74300.0,5.4058,5.4501,5.3969,5.4324,74300.0
2009-08-12 13:30:00,6.13,6.18,6.13,6.15,78700.0,5.4324,5.4767,5.4324,5.4501,78700.0
2009-08-12 14:00:00,6.17,6.28,6.16,6.17,141900.0,5.4678,5.5653,5.4589,5.4678,141900.0
2009-08-12 14:30:00,6.16,6.26,6.11,6.22,130900.0,5.4589,5.5476,5.4146,5.5121,130900.0
2009-08-12 15:00:00,6.24,6.25,6.2,6.24,160700.0,5.5298,5.5387,5.4944,5.5298,160700.0
2009-08-12 15:30:00,6.24,6.28,6.12,6.14,335300.0,5.5298,5.5653,5.4235,5.4412,335300.0
2009-08-13 09:30:00,6.23,6.27,6.09,6.14,102400.0,5.521,5.5564,5.3969,5.4412,102400.0
2009-08-13 10:00:00,6.14,6.17,6.03,6.08,102700.0,5.4412,5.4678,5.3437,5.388,102700.0
2009-08-13 10:30:00,6.09,6.22,6.08,6.16,97600.0,5.3969,5.5121,5.388,5.4589,97600.0
2009-08-13 11:00:00,6.16,6.18,6.11,6.14,65400.0,5.4589,5.4767,5.4146,5.4412,65400.0
2009-08-13 11:30:00,6.14,6.15,6.1,6.13,43300.0,5.4412,5.4501,5.4058,5.4324,43300.0
2009-08-13 12:00:00,6.13,6.16,6.1,6.13,76900.0,5.4324,5.4589,5.4058,5.4324,76900.0
2009-08-13 12:30:00,6.11,6.14,6.1,6.1,34900.0,5.4146,5.4412,5.4058,5.4058,34900.0
2009-08-13 13:00:00,6.1,6.12,6.03,6.08,169300.0,5.4058,5.4235,5.3437,5.388,169300.0
2009-08-13 13:30:00,6.09,6.14,6.05,6.08,87200.0,5.3969,5.4412,5.3615,5.388,87200.0
2009-08-13 14:00:00,6.08,6.1,6.0,6.04,65300.0,5.388,5.4058,5.3172,5.3526,65300.0
2009-08-13 14:30:00,6.04,6.09,6.02,6.02,75000.0,5.3526,5.3969,5.3349,5.3349,75000.0
2009-08-13 15:00:00,6.03,6.09,6.03,6.08,154800.0,5.3437,5.3969,5.3437,5.388,154800.0
2009-08-13 15:30:00,6.09,6.15,6.08,6.12,299300.0,5.3969,5.4501,5.388,5.4235,299300.0
2009-08-14 09:30:00,6.07,6.11,5.89,5.93,115400.0,5.3792,5.4146,5.2197,5.2551,115400.0
2009-08-14 10:00:00,5.92,6.0,5.89,5.95,128400.0,5.2463,5.3172,5.2197,5.2728,128400.0
2009-08-14 10:30:00,5.95,5.95,5.86,5.92,140700.0,5.2728,5.2728,5.1931,5.2463,140700.0
2009-08-14 11:00:00,5.92,5.96,5.82,5.82,79500.0,5.2463,5.2817,5.1576,5.1576,79500.0
2009-08-14 11:30:00,5.82,5.88,5.79,5.83,49900.0,5.1576,5.2108,5.1311,5.1665,49900.0
2009-08-14 12:00:00,5.83,5.84,5.77,5.8,54500.0,5.1665,5.1754,5.1133,5.1399,54500.0
2009-08-14 12:30:00,5.79,5.82,5.75,5.77,80900.0,5.1311,5.1576,5.0956,5.1133,80900.0
2009-08-14 13:00:00,5.77,5.79,5.73,5.77,98500.0,5.1133,5.1311,5.0779,5.1133,98500.0
2009-08-14 13:30:00,5.77,5.82,5.76,5.81,70000.0,5.1133,5.1576,5.1045,5.1488,70000.0
2009-08-14 14:00:00,5.81,5.82,5.76,5.8,71100.0,5.1488,5.1576,5.1045,5.1399,71100.0
2009-08-14 14:30:00,5.79,5.8,5.79,5.8,58800.0,5.1311,5.1399,5.1311,5.1399,58800.0
2009-08-14 15:00:00,5.8,5.87,5.76,5.76,174400.0,5.1399,5.2019,5.1045,5.1045,174400.0
2009-08-14 15:30:00,5.76,5.85,5.76,5.85,259400.0,5.1045,5.1842,5.1045,5.1842,259400.0
2009-08-17 09:30:00,5.68,5.68,5.32,5.37,278500.0,5.0336,5.0336,4.7145,4.7589,278500.0
2009-08-17 10:00:00,5.36,5.52,5.34,5.52,155000.0,4.75,4.8918,4.7323,4.8918,155000.0
2009-08-17 10:30:00,5.52,5.58,5.49,5.54,146800.0,4.8918,4.945,4.8652,4.9095,146800.0
2009-08-17 11:00:00,5.54,5.57,5.52,5.55,115200.0,4.9095,4.9361,4.8918,4.9184,115200.0
2009-08-17 11:30:00,5.56,5.57,5.47,5.51,95400.0,4.9272,4.9361,4.8475,4.8829,95400.0
2009-08-17 12:00:00,5.52,5.52,5.35,5.4,238900.0,4.8918,4.8918,4.7411,4.7854,238900.0
2009-08-17 12:30:00,5.4,5.41,5.36,5.4,59500.0,4.7854,4.7943,4.75,4.7854,59500.0
2009-08-17 13:00:00,5.4,5.42,5.36,5.39,127100.0,4.7854,4.8032,4.75,4.7766,127100.0
2009-08-17 13:30:00,5.39,5.39,5.36,5.38,59500.0,4.7766,4.7766,4.75,4.7677,59500.0
2009-08-17 14:00:00,5.38,5.39,5.36,5.39,59500.0,4.7677,4.7766,4.75,4.7766,59500.0
2009-08-17 14:30:00,5.38,5.4,5.38,5.4,92300.0,4.7677,4.7854,4.7677,4.7854,92300.0
2009-08-17 15:00:00,5.4,5.4,5.31,5.32,284300.0,4.7854,4.7854,4.7057,4.7145,284300.0
2009-08-17 15:30:00,5.32,5.34,5.24,5.34,584600.0,4.7145,4.7323,4.6436,4.7323,584600.0
2009-08-18 09:30:00,5.44,5.49,5.4,5.46,73400.0,4.8209,4.8652,4.7854,4.8386,73400.0
2009-08-18 10:00:00,5.45,5.58,5.45,5.56,114200.0,4.8297,4.945,4.8297,4.9272,114200.0
2009-08-18 10:30:00,5.55,5.63,5.52,5.62,63400.0,4.9184,4.9893,4.8918,4.9804,63400.0
2009-08-18 11:00:00,5.61,5.74,5.61,5.7,119100.0,4.9715,5.0867,4.9715,5.0513,119100.0
2009-08-18 11:30:00,5.7,5.8,5.69,5.76,269900.0,5.0513,5.1399,5.0424,5.1045,269900.0
2009-08-18 12:00:00,5.77,5.82,5.74,5.8,91300.0,5.1133,5.1576,5.0867,5.1399,91300.0
2009-08-18 12:30:00,5.81,5.81,5.78,5.79,64000.0,5.1488,5.1488,5.1222,5.1311,64000.0
2009-08-18 13:00:00,5.78,5.85,5.78,5.8,113200.0,5.1222,5.1842,5.1222,5.1399,113200.0
2009-08-18 13:30:00,5.81,5.82,5.8,5.81,125500.0,5.1488,5.1576,5.1399,5.1488,125500.0
2009-08-18 14:00:00,5.82,5.89,5.81,5.88,148400.0,5.1576,5.2197,5.1488,5.2108,148400.0
2009-08-18 14:30:00,5.89,5.92,5.83,5.86,99800.0,5.2197,5.2463,5.1665,5.1931,99800.0
2009-08-18 15:00:00,5.86,5.88,5.84,5.86,121000.0,5.1931,5.2108,5.1754,5.1931,121000.0
2009-08-18 15:30:00,5.86,5.87,5.8,5.83,251600.0,5.1931,5.2019,5.1399,5.1665,251600.0
2009-08-19 09:30:00,5.74,5.75,5.55,5.72,118400.0,5.0867,5.0956,4.9184,5.069,118400.0
2009-08-19 10:00:00,5.73,5.78,5.68,5.73,135700.0,5.0779,5.1222,5.0336,5.0779,135700.0
2009-08-19 10:30:00,5.74,5.8,5.69,5.75,254100.0,5.0867,5.1399,5.0424,5.0956,254100.0
2009-08-19 11:00:00,5.75,5.83,5.75,5.8,66600.0,5.0956,5.1665,5.0956,5.1399,66600.0
2009-08-19 11:30:00,5.81,5.98,5.79,5.93,132700.0,5.1488,5.2994,5.1311,5.2551,132700.0
2009-08-19 12:00:00,5.93,6.02,5.92,5.96,98300.0,5.2551,5.3349,5.2463,5.2817,98300.0
2009-08-19 12:30:00,5.96,5.98,5.92,5.95,67800.0,5.2817,5.2994,5.2463,5.2728,67800.0
2009-08-19 13:00:00,5.96,5.96,5.85,5.86,102800.0,5.2817,5.2817,5.1842,5.1931,102800.0
2009-08-19 13:30:00,5.87,5.92,5.86,5.92,23000.0,5.2019,5.2463,5.1931,5.2463,23000.0
2009-08-19 14:00:00,5.92,5.92,5.9,5.91,55100.0,5.2463,5.2463,5.2285,5.2374,55100.0
2009-08-19 14:30:00,5.9,5.98,5.88,5.95,186500.0,5.2285,5.2994,5.2108,5.2728,186500.0
2009-08-19 15:00:00,5.95,5.96,5.92,5.94,78800.0,5.2728,5.2817,5.2463,5.264,78800.0
2009-08-19 15:30:00,5.93,5.96,5.9,5.94,233500.0,5.2551,5.2817,5.2285,5.264,233500.0
2009-08-20 09:30:00,5.98,6.09,5.89,6.07,93700.0,5.2994,5.3969,5.2197,5.3792,93700.0
2009-08-20 10:00:00,6.08,6.09,5.99,6.0,94100.0,5.388,5.3969,5.3083,5.3172,94100.0
2009-08-20 10:30:00,6.01,6.17,6.01,6.16,239700.0,5.326,5.4678,5.326,5.4589,239700.0
2009-08-20 11:00:00,6.15,6.16,6.09,6.12,99200.0,5.4501,5.4589,5.3969,5.4235,99200.0
2009-08-20 11:30:00,6.11,6.12,6.01,6.07,77100.0,5.4146,5.4235,5.326,5.3792,77100.0
2009-08-20 12:00:00,6.06,6.11,6.05,6.08,23400.0,5.3703,5.4146,5.3615,5.388,23400.0
2009-08-20 12:30:00,6.08,6.1,6.05,6.05,40100.0,5.388,5.4058,5.3615,5.3615,40100.0
2009-08-20 13:00:00,6.05,6.1,6.05,6.09,54000.0,5.3615,5.4058,5.3615,5.3969,54000.0
2009-08-20 13:30:00,6.09,6.1,6.08,6.08,35500.0,5.3969,5.4058,5.388,5.388,35500.0
2009-08-20 14:00:00,6.08,6.09,6.06,6.07,47700.0,5.388,5.3969,5.3703,5.3792,47700.0
2009-08-20 14:30:00,6.07,6.08,6.05,6.06,82800.0,5.3792,5.388,5.3615,5.3703,82800.0
2009-08-20 15:00:00,6.05,6.1,6.05,6.09,109300.0,5.3615,5.4058,5.3615,5.3969,109300.0
2009-08-20 15:30:00,6.1,6.12,6.09,6.11,306200.0,5.4058,5.4235,5.3969,5.4146,306200.0
2009-08-21 09:30:00,6.19,6.35,6.19,6.35,333000.0,5.4855,5.6273,5.4855,5.6273,333000.0
2009-08-21 10:00:00,6.36,6.54,6.36,6.51,294900.0,5.6362,5.7957,5.6362,5.7691,294900.0
2009-08-21 10:30:00,6.5,6.52,6.4,6.4,172500.0,5.7602,5.778,5.6716,5.6716,172500.0
2009-08-21 11:00:00,6.4,6.44,6.33,6.35,359100.0,5.6716,5.7071,5.6096,5.6273,359100.0
2009-08-21 11:30:00,6.35,6.36,6.27,6.29,154800.0,5.6273,5.6362,5.5564,5.5741,154800.0
2009-08-21 12:00:00,6.3,6.36,6.28,6.32,54000.0,5.583,5.6362,5.5653,5.6007,54000.0
2009-08-21 12:30:00,6.32,6.32,6.25,6.28,77500.0,5.6007,5.6007,5.5387,5.5653,77500.0
2009-08-21 13:00:00,6.28,6.34,6.28,6.28,121600.0,5.5653,5.6185,5.5653,5.5653,121600.0
2009-08-21 13:30:00,6.27,6.36,6.27,6.34,79900.0,5.5564,5.6362,5.5564,5.6185,79900.0
2009-08-21 14:00:00,6.33,6.36,6.3,6.35,107100.0,5.6096,5.6362,5.583,5.6273,107100.0
2009-08-21 14:30:00,6.35,6.44,6.33,6.42,218700.0,5.6273,5.7071,5.6096,5.6894,218700.0
2009-08-21 15:00:00,6.43,6.49,6.4,6.46,118600.0,5.6982,5.7514,5.6716,5.7248,118600.0
2009-08-21 15:30:00,6.46,6.49,6.43,6.47,314400.0,5.7248,5.7514,5.6982,5.7337,314400.0
2009-08-24 09:30:00,6.57,6.78,6.47,6.7,306400.0,5.8223,6.0084,5.7337,5.9375,306400.0
2009-08-24 10:00:00,6.7,6.76,6.69,6.75,275500.0,5.9375,5.9907,5.9286,5.9818,275500.0
2009-08-24 10:30:00,6.76,6.76,6.71,6.73,160500.0,5.9907,5.9907,5.9463,5.9641,160500.0
2009-08-24 11:00:00,6.72,6.78,6.72,6.75,245700.0,5.9552,6.0084,5.9552,5.9818,245700.0
2009-08-24 11:30:00,6.75,6.77,6.75,6.76,128400.0,5.9818,5.9995,5.9818,5.9907,128400.0
2009-08-24 12:00:00,6.76,6.77,6.71,6.76,377400.0,5.9907,5.9995,5.9463,5.9907,377400.0
2009-08-24 12:30:00,6.76,6.76,6.74,6.75,239400.0,5.9907,5.9907,5.9729,5.9818,239400.0
2009-08-24 13:00:00,6.76,6.76,6.67,6.72,393500.0,5.9907,5.9907,5.9109,5.9552,393500.0
2009-08-24 13:30:00,6.71,6.76,6.68,6.76,173600.0,5.9463,5.9907,5.9198,5.9907,173600.0
2009-08-24 14:00:00,6.75,6.82,6.73,6.81,572100.0,5.9818,6.0438,5.9641,6.035,572100.0
2009-08-24 14:30:00,6.81,6.81,6.78,6.8,133100.0,6.035,6.035,6.0084,6.0261,133100.0
2009-08-24 15:00:00,6.8,6.81,6.75,6.78,369600.0,6.0261,6.035,5.9818,6.0084,369600.0
2009-08-24 15:30:00,6.78,6.81,6.75,6.79,761700.0,6.0084,6.035,5.9818,6.0172,761700.0
2009-08-25 09:30:00,6.9,6.95,6.79,6.9,286900.0,6.1147,6.159,6.0172,6.1147,286900.0
2009-08-25 10:00:00,6.91,6.97,6.71,6.71,215400.0,6.1236,6.1768,5.9463,5.9463,215400.0
2009-08-25 10:30:00,6.71,6.81,6.61,6.65,159200.0,5.9463,6.035,5.8577,5.8932,159200.0
2009-08-25 11:00:00,6.65,6.73,6.55,6.73,146200.0,5.8932,5.9641,5.8046,5.9641,146200.0
2009-08-25 11:30:00,6.73,6.88,6.72,6.87,278300.0,5.9641,6.097,5.9552,6.0881,278300.0
2009-08-25 12:00:00,6.88,6.98,6.87,6.95,252300.0,6.097,6.1856,6.0881,6.159,252300.0
2009-08-25 12:30:00,6.96,7.01,6.91,6.93,196800.0,6.1679,6.2122,6.1236,6.1413,196800.0
2009-08-25 13:00:00,6.92,7.06,6.92,7.02,170800.0,6.1324,6.2565,6.1324,6.2211,170800.0
2009-08-25 13:30:00,7.02,7.18,7.01,7.15,369400.0,6.2211,6.3629,6.2122,6.3363,369400.0
2009-08-25 14:00:00,7.16,7.23,7.13,7.16,374100.0,6.3451,6.4072,6.3185,6.3451,374100.0
2009-08-25 14:30:00,7.15,7.18,7.1,7.15,289400.0,6.3363,6.3629,6.292,6.3363,289400.0
2009-08-25 15:00:00,7.14,7.25,7.14,7.21,482000.0,6.3274,6.4249,6.3274,6.3894,482000.0
2009-08-25 15:30:00,7.21,7.3,7.14,7.27,1127100.0,6.3894,6.4692,6.3274,6.4426,1127100.0
2009-08-26 09:30:00,7.64,7.73,7.25,7.3,499300.0,6.7705,6.8503,6.4249,6.4692,499300.0
2009-08-26 10:00:00,7.3,7.59,7.29,7.49,414000.0,6.4692,6.7262,6.4603,6.6376,414000.0
2009-08-26 10:30:00,7.49,7.54,7.42,7.45,194400.0,6.6376,6.6819,6.5755,6.6021,194400.0
2009-08-26 11:00:00,7.45,7.45,7.21,7.28,212100.0,6.6021,6.6021,6.3894,6.4515,212100.0
2009-08-26 11:30:00,7.28,7.3,7.18,7.26,133200.0,6.4515,6.4692,6.3629,6.4338,133200.0
2009-08-26 12:00:00,7.27,7.46,7.24,7.41,172200.0,6.4426,6.611,6.416,6.5667,172200.0
2009-08-26 12:30:00,7.41,7.48,7.39,7.42,158100.0,6.5667,6.6287,6.549,6.5755,158100.0
2009-08-26 13:00:00,7.42,7.49,7.41,7.47,156200.0,6.5755,6.6376,6.5667,6.6199,156200.0
2009-08-26 13:30:00,7.48,7.54,7.45,7.5,213300.0,6.6287,6.6819,6.6021,6.6464,213300.0
2009-08-26 14:00:00,7.5,7.51,7.44,7.49,84400.0,6.6464,6.6553,6.5933,6.6376,84400.0
2009-08-26 14:30:00,7.49,7.57,7.48,7.48,103300.0,6.6376,6.7085,6.6287,6.6287,103300.0
2009-08-26 15:00:00,7.49,7.53,7.46,7.51,155300.0,6.6376,6.673,6.611,6.6553,155300.0
2009-08-26 15:30:00,7.51,7.59,7.47,7.57,431900.0,6.6553,6.7262,6.6199,6.7085,431900.0
2009-08-27 09:30:00,7.5,7.58,7.39,7.4,336300.0,6.6464,6.7173,6.549,6.5578,336300.0
2009-08-27 10:00:00,7.4,7.41,7.26,7.4,243900.0,6.5578,6.5667,6.4338,6.5578,243900.0
2009-08-27 10:30:00,7.4,7.44,7.31,7.32,197300.0,6.5578,6.5933,6.4781,6.4869,197300.0
2009-08-27 11:00:00,7.32,7.36,7.29,7.35,112300.0,6.4869,6.5224,6.4603,6.5135,112300.0
2009-08-27 11:30:00,7.35,7.54,7.34,7.53,107100.0,6.5135,6.6819,6.5046,6.673,107100.0
2009-08-27 12:00:00,7.53,7.56,7.49,7.55,71000.0,6.673,6.6996,6.6376,6.6907,71000.0
2009-08-27 12:30:00,7.55,7.6,7.41,7.44,188900.0,6.6907,6.7351,6.5667,6.5933,188900.0
2009-08-27 13:00:00,7.44,7.45,7.4,7.41,60200.0,6.5933,6.6021,6.5578,6.5667,60200.0
2009-08-27 13:30:00,7.41,7.5,7.41,7.47,68700.0,6.5667,6.6464,6.5667,6.6199,68700.0
2009-08-27 14:00:00,7.47,7.51,7.46,7.5,60400.0,6.6199,6.6553,6.611,6.6464,60400.0
2009-08-27 14:30:00,7.5,7.6,7.5,7.6,70900.0,6.6464,6.7351,6.6464,6.7351,70900.0
2009-08-27 15:00:00,7.59,7.6,7.5,7.51,97700.0,6.7262,6.7351,6.6464,6.6553,97700.0
2009-08-27 15:30:00,7.51,7.53,7.47,7.53,437100.0,6.6553,6.673,6.6199,6.673,437100.0
2009-08-28 09:30:00,7.62,7.7,7.53,7.54,185100.0,6.7528,6.8237,6.673,6.6819,185100.0
2009-08-28 10:00:00,7.54,7.66,7.48,7.55,121300.0,6.6819,6.7882,6.6287,6.6907,121300.0
2009-08-28 10:30:00,7.54,7.61,7.54,7.57,42600.0,6.6819,6.7439,6.6819,6.7085,42600.0
2009-08-28 11:00:00,7.57,7.61,7.52,7.57,94300.0,6.7085,6.7439,6.6642,6.7085,94300.0
2009-08-28 11:30:00,7.58,7.63,7.53,7.55,61800.0,6.7173,6.7616,6.673,6.6907,61800.0
2009-08-28 12:00:00,7.55,7.58,7.4,7.41,96900.0,6.6907,6.7173,6.5578,6.5667,96900.0
2009-08-28 12:30:00,7.42,7.48,7.42,7.44,35100.0,6.5755,6.6287,6.5755,6.5933,35100.0
2009-08-28 13:00:00,7.45,7.56,7.44,7.53,39500.0,6.6021,6.6996,6.5933,6.673,39500.0
2009-08-28 13:30:00,7.53,7.58,7.52,7.57,60500.0,6.673,6.7173,6.6642,6.7085,60500.0
2009-08-28 14:00:00,7.56,7.64,7.54,7.58,70700.0,6.6996,6.7705,6.6819,6.7173,70700.0
2009-08-28 14:30:00,7.58,7.61,7.5,7.57,177700.0,6.7173,6.7439,6.6464,6.7085,177700.0
2009-08-28 15:00:00,7.57,7.58,7.5,7.51,88100.0,6.7085,6.7173,6.6464,6.6553,88100.0
2009-08-28 15:30:00,7.51,7.53,7.42,7.49,326800.0,6.6553,6.673,6.5755,6.6376,326800.0
2009-08-31 09:30:00,7.44,7.44,7.24,7.37,328900.0,6.5933,6.5933,6.416,6.5312,328900.0
2009-08-31 10:00:00,7.36,7.43,7.31,7.43,272900.0,6.5224,6.5844,6.4781,6.5844,272900.0
2009-08-31 10:30:00,7.43,7.59,7.4,7.58,217600.0,6.5844,6.7262,6.5578,6.7173,217600.0
2009-08-31 11:00:00,7.59,7.59,7.51,7.53,83500.0,6.7262,6.7262,6.6553,6.673,83500.0
2009-08-31 11:30:00,7.53,7.58,7.5,7.54,150600.0,6.673,6.7173,6.6464,6.6819,150600.0
2009-08-31 12:00:00,7.54,7.58,7.53,7.55,184500.0,6.6819,6.7173,6.673,6.6907,184500.0
2009-08-31 12:30:00,7.55,7.57,7.54,7.57,82800.0,6.6907,6.7085,6.6819,6.7085,82800.0
2009-08-31 13:00:00,7.57,7.59,7.56,7.59,67700.0,6.7085,6.7262,6.6996,6.7262,67700.0
2009-08-31 13:30:00,7.59,7.59,7.58,7.59,111800.0,6.7262,6.7262,6.7173,6.7262,111800.0
2009-08-31 14:00:00,7.59,7.6,7.49,7.52,193900.0,6.7262,6.7351,6.6376,6.6642,193900.0
2009-08-31 14:30:00,7.51,7.58,7.49,7.57,274600.0,6.6553,6.7173,6.6376,6.7085,274600.0
2009-08-31 15:00:00,7.57,7.58,7.52,7.54,142300.0,6.7085,6.7173,6.6642,6.6819,142300.0
2009-08-31 15:30:00,7.54,7.55,7.5,7.54,423400.0,6.6819,6.6907,6.6464,6.6819,423400.0
2009-09-01 09:30:00,7.49,7.61,7.38,7.58,168400.0,6.6376,6.7439,6.5401,6.7173,168400.0
2009-09-01 10:00:00,7.59,7.64,7.5,7.54,284800.0,6.7262,6.7705,6.6464,6.6819,284800.0
2009-09-01 10:30:00,7.53,7.6,7.52,7.55,288600.0,6.673,6.7351,6.6642,6.6907,288600.0
2009-09-01 11:00:00,7.55,7.55,7.21,7.24,237500.0,6.6907,6.6907,6.3894,6.416,237500.0
2009-09-01 11:30:00,7.24,7.24,7.05,7.07,323500.0,6.416,6.416,6.2477,6.2654,323500.0
2009-09-01 12:00:00,7.07,7.13,7.02,7.02,175800.0,6.2654,6.3185,6.2211,6.2211,175800.0
2009-09-01 12:30:00,7.01,7.06,7.0,7.02,93700.0,6.2122,6.2565,6.2033,6.2211,93700.0
2009-09-01 13:00:00,7.03,7.05,6.92,7.03,145000.0,6.2299,6.2477,6.1324,6.2299,145000.0
2009-09-01 13:30:00,7.04,7.06,6.97,7.05,126700.0,6.2388,6.2565,6.1768,6.2477,126700.0
2009-09-01 14:00:00,7.05,7.05,7.0,7.02,195200.0,6.2477,6.2477,6.2033,6.2211,195200.0
2009-09-01 14:30:00,7.01,7.05,6.99,7.03,238600.0,6.2122,6.2477,6.1945,6.2299,238600.0
2009-09-01 15:00:00,7.03,7.05,6.94,6.96,258700.0,6.2299,6.2477,6.1502,6.1679,258700.0
2009-09-01 15:30:00,6.95,7.0,6.91,6.95,343200.0,6.159,6.2033,6.1236,6.159,343200.0
2009-09-02 09:30:00,6.96,7.0,6.77,6.87,182400.0,6.1679,6.2033,5.9995,6.0881,182400.0
2009-09-02 10:00:00,6.86,6.93,6.74,6.77,121800.0,6.0793,6.1413,5.9729,5.9995,121800.0
2009-09-02 10:30:00,6.76,6.96,6.74,6.94,212000.0,5.9907,6.1679,5.9729,6.1502,212000.0
2009-09-02 11:00:00,6.95,6.97,6.86,6.89,348000.0,6.159,6.1768,6.0793,6.1059,348000.0
2009-09-02 11:30:00,6.89,6.92,6.83,6.83,145100.0,6.1059,6.1324,6.0527,6.0527,145100.0
2009-09-02 12:00:00,6.84,6.92,6.79,6.89,197100.0,6.0616,6.1324,6.0172,6.1059,197100.0
2009-09-02 12:30:00,6.89,6.95,6.89,6.94,144700.0,6.1059,6.159,6.1059,6.1502,144700.0
2009-09-02 13:00:00,6.94,6.96,6.93,6.93,192000.0,6.1502,6.1679,6.1413,6.1413,192000.0
2009-09-02 13:30:00,6.93,6.94,6.87,6.87,31200.0,6.1413,6.1502,6.0881,6.0881,31200.0
2009-09-02 14:00:00,6.87,6.88,6.85,6.86,51600.0,6.0881,6.097,6.0704,6.0793,51600.0
2009-09-02 14:30:00,6.87,6.9,6.85,6.86,80600.0,6.0881,6.1147,6.0704,6.0793,80600.0
2009-09-02 15:00:00,6.86,6.89,6.85,6.88,83600.0,6.0793,6.1059,6.0704,6.097,83600.0
2009-09-02 15:30:00,6.87,6.91,6.79,6.8,323000.0,6.0881,6.1236,6.0172,6.0261,323000.0
2009-09-03 09:30:00,6.89,7.04,6.77,6.94,153000.0,6.1059,6.2388,5.9995,6.1502,153000.0
2009-09-03 10:00:00,6.96,6.99,6.74,6.76,163700.0,6.1679,6.1945,5.9729,5.9907,163700.0
2009-09-03 10:30:00,6.75,6.78,6.72,6.73,175500.0,5.9818,6.0084,5.9552,5.9641,175500.0
2009-09-03 11:00:00,6.73,6.8,6.73,6.75,104700.0,5.9641,6.0261,5.9641,5.9818,104700.0
2009-09-03 11:30:00,6.74,6.77,6.72,6.74,115500.0,5.9729,5.9995,5.9552,5.9729,115500.0
2009-09-03 12:00:00,6.74,6.78,6.73,6.75,99100.0,5.9729,6.0084,5.9641,5.9818,99100.0
2009-09-03 12:30:00,6.76,6.78,6.72,6.78,180600.0,5.9907,6.0084,5.9552,6.0084,180600.0
2009-09-03 13:00:00,6.77,6.79,6.77,6.79,69500.0,5.9995,6.0172,5.9995,6.0172,69500.0
2009-09-03 13:30:00,6.79,6.79,6.76,6.77,190300.0,6.0172,6.0172,5.9907,5.9995,190300.0
2009-09-03 14:00:00,6.78,6.79,6.74,6.78,283000.0,6.0084,6.0172,5.9729,6.0084,283000.0
2009-09-03 14:30:00,6.78,6.84,6.78,6.81,231900.0,6.0084,6.0616,6.0084,6.035,231900.0
2009-09-03 15:00:00,6.82,6.83,6.75,6.76,268400.0,6.0438,6.0527,5.9818,5.9907,268400.0
2009-09-03 15:30:00,6.76,6.85,6.76,6.84,327000.0,5.9907,6.0704,5.9907,6.0616,327000.0
2009-09-04 09:30:00,6.85,6.89,6.74,6.75,111000.0,6.0704,6.1059,5.9729,5.9818,111000.0
2009-09-04 10:00:00,6.74,6.81,6.73,6.81,183800.0,5.9729,6.035,5.9641,6.035,183800.0
2009-09-04 10:30:00,6.79,6.83,6.76,6.78,239500.0,6.0172,6.0527,5.9907,6.0084,239500.0
2009-09-04 11:00:00,6.78,6.79,6.72,6.76,224500.0,6.0084,6.0172,5.9552,5.9907,224500.0
2009-09-04 11:30:00,6.76,6.78,6.75,6.78,164900.0,5.9907,6.0084,5.9818,6.0084,164900.0
2009-09-04 12:00:00,6.77,6.81,6.76,6.78,198800.0,5.9995,6.035,5.9907,6.0084,198800.0
2009-09-04 12:30:00,6.77,6.79,6.76,6.77,135500.0,5.9995,6.0172,5.9907,5.9995,135500.0
2009-09-04 13:00:00,6.78,6.81,6.76,6.8,290200.0,6.0084,6.035,5.9907,6.0261,290200.0
2009-09-04 13:30:00,6.8,6.8,6.75,6.8,161900.0,6.0261,6.0261,5.9818,6.0261,161900.0
2009-09-04 14:00:00,6.79,6.82,6.79,6.79,76100.0,6.0172,6.0438,6.0172,6.0172,76100.0
2009-09-04 14:30:00,6.79,6.81,6.77,6.79,110200.0,6.0172,6.035,5.9995,6.0172,110200.0
2009-09-04 15:00:00,6.8,6.8,6.77,6.79,115200.0,6.0261,6.0261,5.9995,6.0172,115200.0
2009-09-04 15:30:00,6.78,6.82,6.78,6.8,434000.0,6.0084,6.0438,6.0084,6.0261,434000.0
2009-09-08 09:30:00,6.9,7.0,6.85,6.88,130600.0,6.1147,6.2033,6.0704,6.097,130600.0
2009-09-08 10:00:00,6.87,6.9,6.81,6.83,79900.0,6.0881,6.1147,6.035,6.0527,79900.0
2009-09-08 10:30:00,6.82,6.89,6.82,6.88,87600.0,6.0438,6.1059,6.0438,6.097,87600.0
2009-09-08 11:00:00,6.88,6.97,6.84,6.94,153200.0,6.097,6.1768,6.0616,6.1502,153200.0
2009-09-08 11:30:00,6.94,6.94,6.8,6.81,69400.0,6.1502,6.1502,6.0261,6.035,69400.0
2009-09-08 12:00:00,6.82,6.83,6.77,6.8,77800.0,6.0438,6.0527,5.9995,6.0261,77800.0
2009-09-08 12:30:00,6.79,6.83,6.79,6.82,35900.0,6.0172,6.0527,6.0172,6.0438,35900.0
2009-09-08 13:00:00,6.82,6.83,6.76,6.79,51200.0,6.0438,6.0527,5.9907,6.0172,51200.0
2009-09-08 13:30:00,6.79,6.81,6.76,6.78,934700.0,6.0172,6.035,5.9907,6.0084,934700.0
2009-09-08 14:00:00,6.79,6.87,6.77,6.86,1007900.0,6.0172,6.0881,5.9995,6.0793,1007900.0
2009-09-08 14:30:00,6.86,6.92,6.86,6.91,135100.0,6.0793,6.1324,6.0793,6.1236,135100.0
2009-09-08 15:00:00,6.9,6.92,6.87,6.91,166300.0,6.1147,6.1324,6.0881,6.1236,166300.0
2009-09-08 15:30:00,6.9,6.91,6.87,6.88,336700.0,6.1147,6.1236,6.0881,6.097,336700.0
2009-09-09 09:30:00,6.93,6.95,6.74,6.87,126200.0,6.1413,6.159,5.9729,6.0881,126200.0
2009-09-09 10:00:00,6.88,7.07,6.8,7.02,221600.0,6.097,6.2654,6.0261,6.2211,221600.0
2009-09-09 10:30:00,7.01,7.12,6.95,7.11,138200.0,6.2122,6.3097,6.159,6.3008,138200.0
2009-09-09 11:00:00,7.11,7.2,7.1,7.2,103800.0,6.3008,6.3806,6.292,6.3806,103800.0
2009-09-09 11:30:00,7.2,7.2,7.08,7.1,206800.0,6.3806,6.3806,6.2742,6.292,206800.0
2009-09-09 12:00:00,7.1,7.13,7.09,7.13,53900.0,6.292,6.3185,6.2831,6.3185,53900.0
2009-09-09 12:30:00,7.13,7.14,7.09,7.14,99300.0,6.3185,6.3274,6.2831,6.3274,99300.0
2009-09-09 13:00:00,7.13,7.13,7.09,7.1,89500.0,6.3185,6.3185,6.2831,6.292,89500.0
2009-09-09 13:30:00,7.1,7.13,7.09,7.09,79200.0,6.292,6.3185,6.2831,6.2831,79200.0
2009-09-09 14:00:00,7.1,7.11,7.05,7.07,103100.0,6.292,6.3008,6.2477,6.2654,103100.0
2009-09-09 14:30:00,7.07,7.11,7.03,7.06,57300.0,6.2654,6.3008,6.2299,6.2565,57300.0
2009-09-09 15:00:00,7.06,7.12,7.05,7.1,791100.0,6.2565,6.3097,6.2477,6.292,791100.0
2009-09-09 15:30:00,7.1,7.11,7.06,7.07,447400.0,6.292,6.3008,6.2565,6.2654,447400.0
2009-09-10 09:30:00,7.12,7.25,7.09,7.18,258700.0,6.3097,6.4249,6.2831,6.3629,258700.0
2009-09-10 10:00:00,7.18,7.42,7.18,7.42,213500.0,6.3629,6.5755,6.3629,6.5755,213500.0
2009-09-10 10:30:00,7.41,7.58,7.4,7.56,199000.0,6.5667,6.7173,6.5578,6.6996,199000.0
2009-09-10 11:00:00,7.56,7.72,7.51,7.51,214500.0,6.6996,6.8414,6.6553,6.6553,214500.0
2009-09-10 11:30:00,7.51,7.52,7.44,7.49,207900.0,6.6553,6.6642,6.5933,6.6376,207900.0
2009-09-10 12:00:00,7.5,7.5,7.44,7.45,78600.0,6.6464,6.6464,6.5933,6.6021,78600.0
2009-09-10 12:30:00,7.46,7.49,7.33,7.33,665400.0,6.611,6.6376,6.4958,6.4958,665400.0
2009-09-10 13:00:00,7.33,7.49,7.29,7.49,2566200.0,6.4958,6.6376,6.4603,6.6376,2566200.0
2009-09-10 13:30:00,7.49,7.52,7.38,7.51,255800.0,6.6376,6.6642,6.5401,6.6553,255800.0
2009-09-10 14:00:00,7.51,7.54,7.48,7.54,223100.0,6.6553,6.6819,6.6287,6.6819,223100.0
2009-09-10 14:30:00,7.54,7.61,7.53,7.6,311000.0,6.6819,6.7439,6.673,6.7351,311000.0
2009-09-10 15:00:00,7.6,7.68,7.47,7.68,990600.0,6.7351,6.806,6.6199,6.806,990600.0
2009-09-10 15:30:00,7.68,7.78,7.67,7.77,1187100.0,6.806,6.8946,6.7971,6.8857,1187100.0
2009-09-11 09:30:00,7.8,8.05,7.7,8.0,314900.0,6.9123,7.1338,6.8237,7.0895,314900.0
2009-09-11 10:00:00,8.0,8.03,7.84,7.87,289100.0,7.0895,7.1161,6.9477,6.9743,289100.0
2009-09-11 10:30:00,7.88,7.97,7.8,7.81,166700.0,6.9832,7.063,6.9123,6.9212,166700.0
2009-09-11 11:00:00,7.8,7.95,7.8,7.91,135100.0,6.9123,7.0452,6.9123,7.0098,135100.0
2009-09-11 11:30:00,7.89,7.91,7.72,7.81,183400.0,6.9921,7.0098,6.8414,6.9212,183400.0
2009-09-11 12:00:00,7.81,7.82,7.7,7.7,583100.0,6.9212,6.93,6.8237,6.8237,583100.0
2009-09-11 12:30:00,7.7,7.73,7.56,7.68,1235600.0,6.8237,6.8503,6.6996,6.806,1235600.0
2009-09-11 13:00:00,7.69,7.69,7.59,7.69,108700.0,6.8148,6.8148,6.7262,6.8148,108700.0
2009-09-11 13:30:00,7.68,7.71,7.62,7.63,140800.0,6.806,6.8325,6.7528,6.7616,140800.0
2009-09-11 14:00:00,7.64,7.69,7.59,7.6,76600.0,6.7705,6.8148,6.7262,6.7351,76600.0
2009-09-11 14:30:00,7.6,7.69,7.59,7.62,149600.0,6.7351,6.8148,6.7262,6.7528,149600.0
2009-09-11 15:00:00,7.63,7.63,7.5,7.54,377000.0,6.7616,6.7616,6.6464,6.6819,377000.0
2009-09-11 15:30:00,7.53,7.54,7.38,7.42,913800.0,6.673,6.6819,6.5401,6.5755,913800.0
2009-09-14 09:30:00,7.31,7.44,7.13,7.41,171300.0,6.4781,6.5933,6.3185,6.5667,171300.0
2009-09-14 10:00:00,7.41,7.45,6.96,7.11,404500.0,6.5667,6.6021,6.1679,6.3008,404500.0
2009-09-14 10:30:00,7.12,7.49,7.12,7.47,252900.0,6.3097,6.6376,6.3097,6.6199,252900.0
2009-09-14 11:00:00,7.46,7.58,7.45,7.5,196400.0,6.611,6.7173,6.6021,6.6464,196400.0
2009-09-14 11:30:00,7.51,7.51,7.22,7.3,373900.0,6.6553,6.6553,6.3983,6.4692,373900.0
2009-09-14 12:00:00,7.29,7.3,7.23,7.26,207100.0,6.4603,6.4692,6.4072,6.4338,207100.0
2009-09-14 12:30:00,7.25,7.33,7.24,7.33,199200.0,6.4249,6.4958,6.416,6.4958,199200.0
2009-09-14 13:00:00,7.32,7.39,7.3,7.39,149500.0,6.4869,6.549,6.4692,6.549,149500.0
2009-09-14 13:30:00,7.39,7.41,7.36,7.41,95700.0,6.549,6.5667,6.5224,6.5667,95700.0
2009-09-14 14:00:00,7.4,7.45,7.4,7.45,127600.0,6.5578,6.6021,6.5578,6.6021,127600.0
2009-09-14 14:30:00,7.45,7.45,7.36,7.38,171700.0,6.6021,6.6021,6.5224,6.5401,171700.0
2009-09-14 15:00:00,7.38,7.41,7.37,7.39,183600.0,6.5401,6.5667,6.5312,6.549,183600.0
2009-09-14 15:30:00,7.39,7.4,7.38,7.4,342500.0,6.549,6.5578,6.5401,6.5578,342500.0
2009-09-15 09:30:00,7.47,7.5,7.33,7.42,177600.0,6.6199,6.6464,6.4958,6.5755,177600.0
2009-09-15 10:00:00,7.42,7.59,7.32,7.58,369500.0,6.5755,6.7262,6.4869,6.7173,369500.0
2009-09-15 10:30:00,7.58,7.58,7.49,7.56,168300.0,6.7173,6.7173,6.6376,6.6996,168300.0
2009-09-15 11:00:00,7.56,7.66,7.53,7.54,141800.0,6.6996,6.7882,6.673,6.6819,141800.0
2009-09-15 11:30:00,7.53,7.8,7.47,7.77,547700.0,6.673,6.9123,6.6199,6.8857,547700.0
2009-09-15 12:00:00,7.76,7.76,7.59,7.59,802900.0,6.8769,6.8769,6.7262,6.7262,802900.0
2009-09-15 12:30:00,7.59,7.61,7.5,7.6,505200.0,6.7262,6.7439,6.6464,6.7351,505200.0
2009-09-15 13:00:00,7.6,7.61,7.52,7.61,417800.0,6.7351,6.7439,6.6642,6.7439,417800.0
2009-09-15 13:30:00,7.6,7.63,7.6,7.63,91100.0,6.7351,6.7616,6.7351,6.7616,91100.0
2009-09-15 14:00:00,7.63,7.63,7.55,7.55,97700.0,6.7616,6.7616,6.6907,6.6907,97700.0
2009-09-15 14:30:00,7.55,7.56,7.43,7.49,186600.0,6.6907,6.6996,6.5844,6.6376,186600.0
2009-09-15 15:00:00,7.49,7.52,7.31,7.32,624100.0,6.6376,6.6642,6.4781,6.4869,624100.0
2009-09-15 15:30:00,7.33,7.38,7.28,7.31,777400.0,6.4958,6.5401,6.4515,6.4781,777400.0
2009-09-16 09:30:00,7.35,7.53,7.34,7.48,283100.0,6.5135,6.673,6.5046,6.6287,283100.0
2009-09-16 10:00:00,7.48,7.62,7.47,7.55,288300.0,6.6287,6.7528,6.6199,6.6907,288300.0
2009-09-16 10:30:00,7.55,7.69,7.53,7.69,164700.0,6.6907,6.8148,6.673,6.8148,164700.0
2009-09-16 11:00:00,7.69,7.79,7.67,7.71,222400.0,6.8148,6.9034,6.7971,6.8325,222400.0
2009-09-16 11:30:00,7.71,7.75,7.67,7.69,114700.0,6.8325,6.868,6.7971,6.8148,114700.0
2009-09-16 12:00:00,7.68,7.7,7.64,7.64,124600.0,6.806,6.8237,6.7705,6.7705,124600.0
2009-09-16 12:30:00,7.64,7.68,7.61,7.63,71500.0,6.7705,6.806,6.7439,6.7616,71500.0
2009-09-16 13:00:00,7.62,7.71,7.62,7.69,240200.0,6.7528,6.8325,6.7528,6.8148,240200.0
2009-09-16 13:30:00,7.68,7.7,7.64,7.66,155000.0,6.806,6.8237,6.7705,6.7882,155000.0
2009-09-16 14:00:00,7.65,7.7,7.63,7.66,309600.0,6.7794,6.8237,6.7616,6.7882,309600.0
2009-09-16 14:30:00,7.66,7.68,7.6,7.62,255800.0,6.7882,6.806,6.7351,6.7528,255800.0
2009-09-16 15:00:00,7.61,7.67,7.54,7.64,415700.0,6.7439,6.7971,6.6819,6.7705,415700.0
2009-09-16 15:30:00,7.64,7.73,7.63,7.73,774600.0,6.7705,6.8503,6.7616,6.8503,774600.0
2009-09-17 09:30:00,7.73,7.77,7.52,7.68,141800.0,6.8503,6.8857,6.6642,6.806,141800.0
2009-09-17 10:00:00,7.68,7.71,7.43,7.49,210600.0,6.806,6.8325,6.5844,6.6376,210600.0
2009-09-17 10:30:00,7.5,7.59,7.5,7.51,90600.0,6.6464,6.7262,6.6464,6.6553,90600.0
2009-09-17 11:00:00,7.51,7.55,7.44,7.51,85000.0,6.6553,6.6907,6.5933,6.6553,85000.0
2009-09-17 11:30:00,7.52,7.53,7.41,7.43,89200.0,6.6642,6.673,6.5667,6.5844,89200.0
2009-09-17 12:00:00,7.43,7.44,7.22,7.37,204900.0,6.5844,6.5933,6.3983,6.5312,204900.0
2009-09-17 12:30:00,7.38,7.41,7.31,7.32,128900.0,6.5401,6.5667,6.4781,6.4869,128900.0
2009-09-17 13:00:00,7.32,7.38,7.26,7.38,215000.0,6.4869,6.5401,6.4338,6.5401,215000.0
2009-09-17 13:30:00,7.38,7.47,7.33,7.46,112700.0,6.5401,6.6199,6.4958,6.611,112700.0
2009-09-17 14:00:00,7.46,7.51,7.41,7.5,239000.0,6.611,6.6553,6.5667,6.6464,239000.0
2009-09-17 14:30:00,7.49,7.51,7.45,7.46,130900.0,6.6376,6.6553,6.6021,6.611,130900.0
2009-09-17 15:00:00,7.45,7.47,7.42,7.45,135900.0,6.6021,6.6199,6.5755,6.6021,135900.0
2009-09-17 15:30:00,7.45,7.47,7.41,7.44,283400.0,6.6021,6.6199,6.5667,6.5933,283400.0
2009-09-18 09:30:00,7.52,7.53,7.4,7.43,411000.0,6.6642,6.673,6.5578,6.5844,411000.0
2009-09-18 10:00:00,7.44,7.45,7.25,7.25,159400.0,6.5933,6.6021,6.4249,6.4249,159400.0
2009-09-18 10:30:00,7.26,7.34,7.23,7.24,98500.0,6.4338,6.5046,6.4072,6.416,98500.0
2009-09-18 11:00:00,7.25,7.26,7.15,7.15,124700.0,6.4249,6.4338,6.3363,6.3363,124700.0
2009-09-18 11:30:00,7.15,7.24,7.12,7.23,120800.0,6.3363,6.416,6.3097,6.4072,120800.0
2009-09-18 12:00:00,7.22,7.32,7.22,7.26,120500.0,6.3983,6.4869,6.3983,6.4338,120500.0
2009-09-18 12:30:00,7.26,7.29,7.18,7.29,109600.0,6.4338,6.4603,6.3629,6.4603,109600.0
2009-09-18 13:00:00,7.29,7.34,7.28,7.34,52800.0,6.4603,6.5046,6.4515,6.5046,52800.0
2009-09-18 13:30:00,7.33,7.38,7.31,7.38,74800.0,6.4958,6.5401,6.4781,6.5401,74800.0
2009-09-18 14:00:00,7.37,7.47,7.36,7.45,207700.0,6.5312,6.6199,6.5224,6.6021,207700.0
2009-09-18 14:30:00,7.45,7.46,7.44,7.45,127900.0,6.6021,6.611,6.5933,6.6021,127900.0
2009-09-18 15:00:00,7.45,7.48,7.44,7.45,169600.0,6.6021,6.6287,6.5933,6.6021,169600.0
2009-09-18 15:30:00,7.45,7.56,7.45,7.48,1182600.0,6.6021,6.6996,6.6021,6.6287,1182600.0
2009-09-21 09:30:00,7.34,7.34,7.08,7.14,154100.0,6.5046,6.5046,6.2742,6.3274,154100.0
2009-09-21 10:00:00,7.15,7.19,6.91,7.04,345600.0,6.3363,6.3717,6.1236,6.2388,345600.0
2009-09-21 10:30:00,7.04,7.2,7.03,7.14,137300.0,6.2388,6.3806,6.2299,6.3274,137300.0
2009-09-21 11:00:00,7.14,7.28,7.1,7.2,74600.0,6.3274,6.4515,6.292,6.3806,74600.0
2009-09-21 11:30:00,7.2,7.29,7.13,7.15,94400.0,6.3806,6.4603,6.3185,6.3363,94400.0
2009-09-21 12:00:00,7.14,7.18,7.12,7.15,62100.0,6.3274,6.3629,6.3097,6.3363,62100.0
2009-09-21 12:30:00,7.15,7.16,7.12,7.12,52300.0,6.3363,6.3451,6.3097,6.3097,52300.0
2009-09-21 13:00:00,7.12,7.13,7.09,7.13,91700.0,6.3097,6.3185,6.2831,6.3185,91700.0
2009-09-21 13:30:00,7.12,7.15,7.12,7.15,54500.0,6.3097,6.3363,6.3097,6.3363,54500.0
2009-09-21 14:00:00,7.15,7.19,7.14,7.19,105400.0,6.3363,6.3717,6.3274,6.3717,105400.0
2009-09-21 14:30:00,7.18,7.22,7.18,7.2,95900.0,6.3629,6.3983,6.3629,6.3806,95900.0
2009-09-21 15:00:00,7.19,7.25,7.18,7.23,146900.0,6.3717,6.4249,6.3629,6.4072,146900.0
2009-09-21 15:30:00,7.23,7.24,7.16,7.21,442200.0,6.4072,6.416,6.3451,6.3894,442200.0
2009-09-22 09:30:00,7.03,7.68,7.03,7.54,960000.0,6.2299,6.806,6.2299,6.6819,960000.0
2009-09-22 10:00:00,7.54,7.62,7.49,7.5,456000.0,6.6819,6.7528,6.6376,6.6464,456000.0
2009-09-22 10:30:00,7.49,7.5,7.36,7.43,754800.0,6.6376,6.6464,6.5224,6.5844,754800.0
2009-09-22 11:00:00,7.43,7.49,7.42,7.49,218900.0,6.5844,6.6376,6.5755,6.6376,218900.0
2009-09-22 11:30:00,7.49,7.5,7.41,7.42,212800.0,6.6376,6.6464,6.5667,6.5755,212800.0
2009-09-22 12:00:00,7.42,7.5,7.41,7.5,140700.0,6.5755,6.6464,6.5667,6.6464,140700.0
2009-09-22 12:30:00,7.49,7.52,7.49,7.52,100200.0,6.6376,6.6642,6.6376,6.6642,100200.0
2009-09-22 13:00:00,7.51,7.52,7.41,7.44,135200.0,6.6553,6.6642,6.5667,6.5933,135200.0
2009-09-22 13:30:00,7.43,7.53,7.42,7.48,185200.0,6.5844,6.673,6.5755,6.6287,185200.0
2009-09-22 14:00:00,7.48,7.5,7.46,7.47,100400.0,6.6287,6.6464,6.611,6.6199,100400.0
2009-09-22 14:30:00,7.47,7.52,7.45,7.51,186000.0,6.6199,6.6642,6.6021,6.6553,186000.0
2009-09-22 15:00:00,7.52,7.52,7.46,7.48,231900.0,6.6642,6.6642,6.611,6.6287,231900.0
2009-09-22 15:30:00,7.47,7.53,7.47,7.5,575700.0,6.6199,6.673,6.6199,6.6464,575700.0
2009-09-23 09:30:00,7.28,7.34,7.09,7.26,580600.0,6.4515,6.5046,6.2831,6.4338,580600.0
2009-09-23 10:00:00,7.25,7.28,7.21,7.22,173100.0,6.4249,6.4515,6.3894,6.3983,173100.0
2009-09-23 10:30:00,7.22,7.24,7.13,7.24,248000.0,6.3983,6.416,6.3185,6.416,248000.0
2009-09-23 11:00:00,7.24,7.33,7.24,7.3,193800.0,6.416,6.4958,6.416,6.4692,193800.0
2009-09-23 11:30:00,7.3,7.34,7.24,7.28,126000.0,6.4692,6.5046,6.416,6.4515,126000.0
2009-09-23 12:00:00,7.28,7.32,7.27,7.28,159200.0,6.4515,6.4869,6.4426,6.4515,159200.0
2009-09-23 12:30:00,7.28,7.28,7.15,7.17,139900.0,6.4515,6.4515,6.3363,6.354,139900.0
2009-09-23 13:00:00,7.18,7.2,7.15,7.17,123300.0,6.3629,6.3806,6.3363,6.354,123300.0
2009-09-23 13:30:00,7.17,7.19,7.16,7.18,113000.0,6.354,6.3717,6.3451,6.3629,113000.0
2009-09-23 14:00:00,7.18,7.25,7.16,7.22,177500.0,6.3629,6.4249,6.3451,6.3983,177500.0
2009-09-23 14:30:00,7.23,7.3,7.16,7.18,180700.0,6.4072,6.4692,6.3451,6.3629,180700.0
2009-09-23 15:00:00,7.18,7.26,7.16,7.18,349400.0,6.3629,6.4338,6.3451,6.3629,349400.0
2009-09-23 15:30:00,7.19,7.2,7.08,7.1,761100.0,6.3717,6.3806,6.2742,6.292,761100.0
2009-09-24 09:30:00,6.85,7.12,6.78,7.09,6415100.0,6.0704,6.3097,6.0084,6.2831,6415100.0
2009-09-24 10:00:00,7.09,7.13,6.91,6.98,3098500.0,6.2831,6.3185,6.1236,6.1856,3098500.0
2009-09-24 10:30:00,6.97,6.98,6.87,6.9,1747600.0,6.1768,6.1856,6.0881,6.1147,1747600.0
2009-09-24 11:00:00,6.9,6.95,6.89,6.93,635700.0,6.1147,6.159,6.1059,6.1413,635700.0
2009-09-24 11:30:00,6.92,6.94,6.91,6.92,597000.0,6.1324,6.1502,6.1236,6.1324,597000.0
2009-09-24 12:00:00,6.93,6.94,6.9,6.91,735700.0,6.1413,6.1502,6.1147,6.1236,735700.0
2009-09-24 12:30:00,6.91,6.93,6.87,6.88,601600.0,6.1236,6.1413,6.0881,6.097,601600.0
2009-09-24 13:00:00,6.88,6.97,6.87,6.97,680300.0,6.097,6.1768,6.0881,6.1768,680300.0
2009-09-24 13:30:00,6.97,7.0,6.86,6.86,609900.0,6.1768,6.2033,6.0793,6.0793,609900.0
2009-09-24 14:00:00,6.86,6.9,6.81,6.86,621200.0,6.0793,6.1147,6.035,6.0793,621200.0
2009-09-24 14:30:00,6.86,6.97,6.85,6.97,859700.0,6.0793,6.1768,6.0704,6.1768,859700.0
2009-09-24 15:00:00,6.97,7.01,6.94,6.99,928600.0,6.1768,6.2122,6.1502,6.1945,928600.0
2009-09-24 15:30:00,6.99,7.12,6.92,7.08,2364700.0,6.1945,6.3097,6.1324,6.2742,2364700.0
2009-09-25 09:30:00,6.94,7.08,6.82,6.89,534600.0,6.1502,6.2742,6.0438,6.1059,534600.0
2009-09-25 10:00:00,6.87,6.98,6.74,6.92,615700.0,6.0881,6.1856,5.9729,6.1324,615700.0
2009-09-25 10:30:00,6.92,6.93,6.8,6.82,406700.0,6.1324,6.1413,6.0261,6.0438,406700.0
2009-09-25 11:00:00,6.82,6.85,6.78,6.8,252400.0,6.0438,6.0704,6.0084,6.0261,252400.0
2009-09-25 11:30:00,6.81,6.85,6.76,6.79,268900.0,6.035,6.0704,5.9907,6.0172,268900.0
2009-09-25 12:00:00,6.79,6.82,6.75,6.81,356900.0,6.0172,6.0438,5.9818,6.035,356900.0
2009-09-25 12:30:00,6.82,6.83,6.76,6.79,226100.0,6.0438,6.0527,5.9907,6.0172,226100.0
2009-09-25 13:00:00,6.79,6.8,6.71,6.79,556200.0,6.0172,6.0261,5.9463,6.0172,556200.0
2009-09-25 13:30:00,6.78,6.82,6.76,6.8,205900.0,6.0084,6.0438,5.9907,6.0261,205900.0
2009-09-25 14:00:00,6.8,6.82,6.77,6.81,302000.0,6.0261,6.0438,5.9995,6.035,302000.0
2009-09-25 14:30:00,6.82,6.85,6.78,6.84,255000.0,6.0438,6.0704,6.0084,6.0616,255000.0
2009-09-25 15:00:00,6.84,6.84,6.8,6.83,251100.0,6.0616,6.0616,6.0261,6.0527,251100.0
2009-09-25 15:30:00,6.83,6.83,6.77,6.77,471800.0,6.0527,6.0527,5.9995,5.9995,471800.0
2009-09-28 09:30:00,6.81,6.92,6.73,6.87,289100.0,6.035,6.1324,5.9641,6.0881,289100.0
2009-09-28 10:00:00,6.87,6.95,6.77,6.81,300800.0,6.0881,6.159,5.9995,6.035,300800.0
2009-09-28 10:30:00,6.81,6.86,6.8,6.82,203400.0,6.035,6.0793,6.0261,6.0438,203400.0
2009-09-28 11:00:00,6.82,6.85,6.81,6.85,164000.0,6.0438,6.0704,6.035,6.0704,164000.0
2009-09-28 11:30:00,6.85,6.91,6.83,6.9,202900.0,6.0704,6.1236,6.0527,6.1147,202900.0
2009-09-28 12:00:00,6.9,6.95,6.89,6.92,134300.0,6.1147,6.159,6.1059,6.1324,134300.0
2009-09-28 12:30:00,6.92,7.03,6.9,6.96,462300.0,6.1324,6.2299,6.1147,6.1679,462300.0
2009-09-28 13:00:00,6.96,7.01,6.93,7.0,157600.0,6.1679,6.2122,6.1413,6.2033,157600.0
2009-09-28 13:30:00,7.0,7.0,6.97,6.97,102900.0,6.2033,6.2033,6.1768,6.1768,102900.0
2009-09-28 14:00:00,6.98,7.0,6.94,6.99,182800.0,6.1856,6.2033,6.1502,6.1945,182800.0
2009-09-28 14:30:00,6.99,7.0,6.94,6.94,126600.0,6.1945,6.2033,6.1502,6.1502,126600.0
2009-09-28 15:00:00,6.94,6.95,6.89,6.94,231300.0,6.1502,6.159,6.1059,6.1502,231300.0
2009-09-28 15:30:00,6.94,7.05,6.91,7.02,794500.0,6.1502,6.2477,6.1236,6.2211,794500.0
2009-09-29 09:30:00,7.07,7.18,6.87,7.16,331200.0,6.2654,6.3629,6.0881,6.3451,331200.0
2009-09-29 10:00:00,7.15,7.15,6.91,7.01,302700.0,6.3363,6.3363,6.1236,6.2122,302700.0
2009-09-29 10:30:00,7.01,7.06,6.99,7.01,174000.0,6.2122,6.2565,6.1945,6.2122,174000.0
2009-09-29 11:00:00,7.01,7.06,6.97,7.02,184100.0,6.2122,6.2565,6.1768,6.2211,184100.0
2009-09-29 11:30:00,7.02,7.04,6.93,6.93,135400.0,6.2211,6.2388,6.1413,6.1413,135400.0
2009-09-29 12:00:00,6.93,7.02,6.93,7.0,109000.0,6.1413,6.2211,6.1413,6.2033,109000.0
2009-09-29 12:30:00,6.99,7.16,6.98,7.14,188600.0,6.1945,6.3451,6.1856,6.3274,188600.0
2009-09-29 13:00:00,7.15,7.18,7.13,7.14,146500.0,6.3363,6.3629,6.3185,6.3274,146500.0
2009-09-29 13:30:00,7.13,7.18,7.11,7.18,92400.0,6.3185,6.3629,6.3008,6.3629,92400.0
2009-09-29 14:00:00,7.17,7.18,7.13,7.16,60400.0,6.354,6.3629,6.3185,6.3451,60400.0
2009-09-29 14:30:00,7.15,7.17,7.09,7.09,164300.0,6.3363,6.354,6.2831,6.2831,164300.0
2009-09-29 15:00:00,7.1,7.15,7.08,7.09,310000.0,6.292,6.3363,6.2742,6.2831,310000.0
2009-09-29 15:30:00,7.08,7.13,7.05,7.08,593700.0,6.2742,6.3185,6.2477,6.2742,593700.0
2009-09-30 09:30:00,7.09,7.15,6.74,6.77,329300.0,6.2831,6.3363,5.9729,5.9995,329300.0
2009-09-30 10:00:00,6.76,6.8,6.58,6.62,427300.0,5.9907,6.0261,5.8311,5.8666,427300.0
2009-09-30 10:30:00,6.63,6.67,6.6,6.63,229300.0,5.8755,5.9109,5.8489,5.8755,229300.0
2009-09-30 11:00:00,6.64,6.83,6.63,6.81,120300.0,5.8843,6.0527,5.8755,6.035,120300.0
2009-09-30 11:30:00,6.81,6.83,6.75,6.75,191500.0,6.035,6.0527,5.9818,5.9818,191500.0
2009-09-30 12:00:00,6.75,6.8,6.75,6.76,142500.0,5.9818,6.0261,5.9818,5.9907,142500.0
2009-09-30 12:30:00,6.77,6.9,6.77,6.89,170000.0,5.9995,6.1147,5.9995,6.1059,170000.0
2009-09-30 13:00:00,6.9,6.95,6.89,6.92,151800.0,6.1147,6.159,6.1059,6.1324,151800.0
2009-09-30 13:30:00,6.92,6.96,6.86,6.93,178800.0,6.1324,6.1679,6.0793,6.1413,178800.0
2009-09-30 14:00:00,6.92,6.97,6.89,6.91,188000.0,6.1324,6.1768,6.1059,6.1236,188000.0
2009-09-30 14:30:00,6.91,6.96,6.86,6.87,349200.0,6.1236,6.1679,6.0793,6.0881,349200.0
2009-09-30 15:00:00,6.87,6.88,6.68,6.72,667500.0,6.0881,6.097,5.9198,5.9552,667500.0
2009-09-30 15:30:00,6.73,6.76,6.6,6.66,1627800.0,5.9641,5.9907,5.8489,5.902,1627800.0
2009-10-01 09:30:00,6.5,6.51,6.33,6.5,572900.0,5.7602,5.7691,5.6096,5.7602,572900.0
2009-10-01 10:00:00,6.51,6.6,6.45,6.5,519000.0,5.7691,5.8489,5.7159,5.7602,519000.0
2009-10-01 10:30:00,6.51,6.55,6.48,6.51,187100.0,5.7691,5.8046,5.7425,5.7691,187100.0
2009-10-01 11:00:00,6.51,6.51,6.4,6.41,289300.0,5.7691,5.7691,5.6716,5.6805,289300.0
2009-10-01 11:30:00,6.4,6.44,6.36,6.39,473600.0,5.6716,5.7071,5.6362,5.6628,473600.0
2009-10-01 12:00:00,6.39,6.39,6.35,6.36,366200.0,5.6628,5.6628,5.6273,5.6362,366200.0
2009-10-01 12:30:00,6.35,6.39,6.34,6.36,342000.0,5.6273,5.6628,5.6185,5.6362,342000.0
2009-10-01 13:00:00,6.35,6.38,6.24,6.26,543500.0,5.6273,5.6539,5.5298,5.5476,543500.0
2009-10-01 13:30:00,6.26,6.32,6.24,6.3,382200.0,5.5476,5.6007,5.5298,5.583,382200.0
2009-10-01 14:00:00,6.3,6.4,6.27,6.4,330800.0,5.583,5.6716,5.5564,5.6716,330800.0
2009-10-01 14:30:00,6.39,6.42,6.3,6.33,361000.0,5.6628,5.6894,5.583,5.6096,361000.0
2009-10-01 15:00:00,6.32,6.33,6.24,6.24,494000.0,5.6007,5.6096,5.5298,5.5298,494000.0
2009-10-01 15:30:00,6.24,6.3,6.22,6.27,951300.0,5.5298,5.583,5.5121,5.5564,951300.0
2009-10-02 09:30:00,6.17,6.21,5.94,5.95,646100.0,5.4678,5.5033,5.264,5.2728,646100.0
2009-10-02 10:00:00,5.95,6.11,5.91,6.11,474300.0,5.2728,5.4146,5.2374,5.4146,474300.0
2009-10-02 10:30:00,6.11,6.34,6.02,6.03,576600.0,5.4146,5.6185,5.3349,5.3437,576600.0
2009-10-02 11:00:00,6.03,6.1,5.99,6.09,328700.0,5.3437,5.4058,5.3083,5.3969,328700.0
2009-10-02 11:30:00,6.1,6.15,6.06,6.09,188600.0,5.4058,5.4501,5.3703,5.3969,188600.0
2009-10-02 12:00:00,6.1,6.15,6.08,6.14,138000.0,5.4058,5.4501,5.388,5.4412,138000.0
2009-10-02 12:30:00,6.14,6.19,6.08,6.15,95700.0,5.4412,5.4855,5.388,5.4501,95700.0
2009-10-02 13:00:00,6.15,6.23,6.14,6.23,97700.0,5.4501,5.521,5.4412,5.521,97700.0
2009-10-02 13:30:00,6.23,6.23,6.11,6.16,93300.0,5.521,5.521,5.4146,5.4589,93300.0
2009-10-02 14:00:00,6.16,6.25,6.11,6.24,133000.0,5.4589,5.5387,5.4146,5.5298,133000.0
2009-10-02 14:30:00,6.23,6.26,6.2,6.21,103700.0,5.521,5.5476,5.4944,5.5033,103700.0
2009-10-02 15:00:00,6.2,6.24,6.14,6.18,244100.0,5.4944,5.5298,5.4412,5.4767,244100.0
2009-10-02 15:30:00,6.18,6.22,6.15,6.21,425400.0,5.4767,5.5121,5.4501,5.5033,425400.0
2009-10-05 09:30:00,6.25,6.41,6.18,6.38,276100.0,5.5387,5.6805,5.4767,5.6539,276100.0
2009-10-05 10:00:00,6.39,6.45,6.26,6.36,340300.0,5.6628,5.7159,5.5476,5.6362,340300.0
2009-10-05 10:30:00,6.37,6.41,6.32,6.4,152900.0,5.645,5.6805,5.6007,5.6716,152900.0
2009-10-05 11:00:00,6.41,6.41,6.34,6.34,129300.0,5.6805,5.6805,5.6185,5.6185,129300.0
2009-10-05 11:30:00,6.35,6.37,6.28,6.34,158700.0,5.6273,5.645,5.5653,5.6185,158700.0
2009-10-05 12:00:00,6.33,6.4,6.33,6.38,133800.0,5.6096,5.6716,5.6096,5.6539,133800.0
2009-10-05 12:30:00,6.39,6.4,6.37,6.39,79700.0,5.6628,5.6716,5.645,5.6628,79700.0
2009-10-05 13:00:00,6.39,6.4,6.38,6.4,97300.0,5.6628,5.6716,5.6539,5.6716,97300.0
2009-10-05 13:30:00,6.39,6.42,6.37,6.41,216600.0,5.6628,5.6894,5.645,5.6805,216600.0
2009-10-05 14:00:00,6.42,6.42,6.36,6.37,217800.0,5.6894,5.6894,5.6362,5.645,217800.0
2009-10-05 14:30:00,6.37,6.45,6.37,6.44,216300.0,5.645,5.7159,5.645,5.7071,216300.0
2009-10-05 15:00:00,6.45,6.46,6.42,6.45,183300.0,5.7159,5.7248,5.6894,5.7159,183300.0
2009-10-05 15:30:00,6.45,6.46,6.39,6.41,349100.0,5.7159,5.7248,5.6628,5.6805,349100.0
2009-10-06 09:30:00,6.51,6.61,6.4,6.57,207000.0,5.7691,5.8577,5.6716,5.8223,207000.0
2009-10-06 10:00:00,6.58,6.64,6.57,6.61,124000.0,5.8311,5.8843,5.8223,5.8577,124000.0
2009-10-06 10:30:00,6.6,6.71,6.59,6.68,181700.0,5.8489,5.9463,5.84,5.9198,181700.0
2009-10-06 11:00:00,6.68,6.7,6.66,6.67,141200.0,5.9198,5.9375,5.902,5.9109,141200.0
2009-10-06 11:30:00,6.66,6.69,6.61,6.66,147000.0,5.902,5.9286,5.8577,5.902,147000.0
2009-10-06 12:00:00,6.66,6.7,6.65,6.69,180400.0,5.902,5.9375,5.8932,5.9286,180400.0
2009-10-06 12:30:00,6.68,6.71,6.62,6.62,371200.0,5.9198,5.9463,5.8666,5.8666,371200.0
2009-10-06 13:00:00,6.62,6.69,6.55,6.64,158500.0,5.8666,5.9286,5.8046,5.8843,158500.0
2009-10-06 13:30:00,6.63,6.65,6.51,6.53,195000.0,5.8755,5.8932,5.7691,5.7868,195000.0
2009-10-06 14:00:00,6.52,6.55,6.43,6.49,258000.0,5.778,5.8046,5.6982,5.7514,258000.0
2009-10-06 14:30:00,6.5,6.6,6.46,6.58,222400.0,5.7602,5.8489,5.7248,5.8311,222400.0
2009-10-06 15:00:00,6.58,6.76,6.55,6.72,421100.0,5.8311,5.9907,5.8046,5.9552,421100.0
2009-10-06 15:30:00,6.72,6.76,6.68,6.71,502100.0,5.9552,5.9907,5.9198,5.9463,502100.0
2009-10-07 09:30:00,6.72,6.85,6.5,6.58,220100.0,5.9552,6.0704,5.7602,5.8311,220100.0
2009-10-07 10:00:00,6.57,6.69,6.51,6.61,117100.0,5.8223,5.9286,5.7691,5.8577,117100.0
2009-10-07 10:30:00,6.6,6.67,6.52,6.61,140400.0,5.8489,5.9109,5.778,5.8577,140400.0
2009-10-07 11:00:00,6.61,6.7,6.59,6.67,172200.0,5.8577,5.9375,5.84,5.9109,172200.0
2009-10-07 11:30:00,6.66,6.67,6.51,6.52,141000.0,5.902,5.9109,5.7691,5.778,141000.0
2009-10-07 12:00:00,6.51,6.55,6.51,6.54,66600.0,5.7691,5.8046,5.7691,5.7957,66600.0
2009-10-07 12:30:00,6.54,6.55,6.51,6.52,72100.0,5.7957,5.8046,5.7691,5.778,72100.0
2009-10-07 13:00:00,6.52,6.53,6.51,6.51,53200.0,5.778,5.7868,5.7691,5.7691,53200.0
2009-10-07 13:30:00,6.51,6.52,6.46,6.47,101300.0,5.7691,5.778,5.7248,5.7337,101300.0
2009-10-07 14:00:00,6.47,6.48,6.43,6.45,172700.0,5.7337,5.7425,5.6982,5.7159,172700.0
2009-10-07 14:30:00,6.45,6.49,6.43,6.47,130300.0,5.7159,5.7514,5.6982,5.7337,130300.0
2009-10-07 15:00:00,6.47,6.48,6.41,6.44,277300.0,5.7337,5.7425,5.6805,5.7071,277300.0
2009-10-07 15:30:00,6.44,6.48,6.42,6.48,340400.0,5.7071,5.7425,5.6894,5.7425,340400.0
2009-10-08 09:30:00,6.61,6.73,6.6,6.66,143800.0,5.8577,5.9641,5.8489,5.902,143800.0
2009-10-08 10:00:00,6.66,6.68,6.56,6.65,213100.0,5.902,5.9198,5.8134,5.8932,213100.0
2009-10-08 10:30:00,6.65,6.74,6.64,6.73,154700.0,5.8932,5.9729,5.8843,5.9641,154700.0
2009-10-08 11:00:00,6.73,6.84,6.72,6.83,198200.0,5.9641,6.0616,5.9552,6.0527,198200.0
2009-10-08 11:30:00,6.83,6.88,6.82,6.88,179000.0,6.0527,6.097,6.0438,6.097,179000.0
2009-10-08 12:00:00,6.87,6.92,6.86,6.9,154700.0,6.0881,6.1324,6.0793,6.1147,154700.0
2009-10-08 12:30:00,6.89,6.9,6.87,6.9,146000.0,6.1059,6.1147,6.0881,6.1147,146000.0
2009-10-08 13:00:00,6.9,6.9,6.81,6.82,125300.0,6.1147,6.1147,6.035,6.0438,125300.0
2009-10-08 13:30:00,6.83,6.85,6.74,6.77,161700.0,6.0527,6.0704,5.9729,5.9995,161700.0
2009-10-08 14:00:00,6.78,6.79,6.73,6.78,112300.0,6.0084,6.0172,5.9641,6.0084,112300.0
2009-10-08 14:30:00,6.78,6.92,6.77,6.91,240600.0,6.0084,6.1324,5.9995,6.1236,240600.0
2009-10-08 15:00:00,6.91,7.05,6.91,7.02,445400.0,6.1236,6.2477,6.1236,6.2211,445400.0
2009-10-08 15:30:00,7.02,7.11,6.95,6.95,1550600.0,6.2211,6.3008,6.159,6.159,1550600.0
2009-10-09 09:30:00,7.02,7.1,6.94,7.01,257200.0,6.2211,6.292,6.1502,6.2122,257200.0
2009-10-09 10:00:00,7.01,7.01,6.9,6.97,240200.0,6.2122,6.2122,6.1147,6.1768,240200.0
2009-10-09 10:30:00,6.98,7.09,6.97,7.09,261400.0,6.1856,6.2831,6.1768,6.2831,261400.0
2009-10-09 11:00:00,7.09,7.21,7.08,7.16,296400.0,6.2831,6.3894,6.2742,6.3451,296400.0
2009-10-09 11:30:00,7.16,7.2,6.98,6.98,193800.0,6.3451,6.3806,6.1856,6.1856,193800.0
2009-10-09 12:00:00,6.99,6.99,6.93,6.95,209400.0,6.1945,6.1945,6.1413,6.159,209400.0
2009-10-09 12:30:00,6.96,7.0,6.94,6.99,109200.0,6.1679,6.2033,6.1502,6.1945,109200.0
2009-10-09 13:00:00,7.0,7.0,6.87,6.88,144400.0,6.2033,6.2033,6.0881,6.097,144400.0
2009-10-09 13:30:00,6.88,6.91,6.86,6.89,172500.0,6.097,6.1236,6.0793,6.1059,172500.0
2009-10-09 14:00:00,6.89,6.91,6.84,6.84,198700.0,6.1059,6.1236,6.0616,6.0616,198700.0
2009-10-09 14:30:00,6.85,6.86,6.82,6.83,104800.0,6.0704,6.0793,6.0438,6.0527,104800.0
2009-10-09 15:00:00,6.83,6.85,6.81,6.82,201500.0,6.0527,6.0704,6.035,6.0438,201500.0
2009-10-09 15:30:00,6.82,6.91,6.81,6.9,385800.0,6.0438,6.1236,6.035,6.1147,385800.0
2009-10-12 09:30:00,7.0,7.19,7.0,7.18,94100.0,6.2033,6.3717,6.2033,6.3629,94100.0
2009-10-12 10:00:00,7.18,7.19,7.05,7.11,143800.0,6.3629,6.3717,6.2477,6.3008,143800.0
2009-10-12 10:30:00,7.11,7.19,7.11,7.19,74700.0,6.3008,6.3717,6.3008,6.3717,74700.0
2009-10-12 11:00:00,7.19,7.24,7.14,7.14,154900.0,6.3717,6.416,6.3274,6.3274,154900.0
2009-10-12 11:30:00,7.14,7.15,7.09,7.15,94000.0,6.3274,6.3363,6.2831,6.3363,94000.0
2009-10-12 12:00:00,7.14,7.2,7.13,7.18,80700.0,6.3274,6.3806,6.3185,6.3629,80700.0
2009-10-12 12:30:00,7.17,7.19,7.12,7.12,55700.0,6.354,6.3717,6.3097,6.3097,55700.0
2009-10-12 13:00:00,7.12,7.13,7.08,7.1,111900.0,6.3097,6.3185,6.2742,6.292,111900.0
2009-10-12 13:30:00,7.1,7.12,7.06,7.12,66500.0,6.292,6.3097,6.2565,6.3097,66500.0
2009-10-12 14:00:00,7.11,7.15,7.02,7.04,1067900.0,6.3008,6.3363,6.2211,6.2388,1067900.0
2009-10-12 14:30:00,7.05,7.05,6.92,6.98,173800.0,6.2477,6.2477,6.1324,6.1856,173800.0
2009-10-12 15:00:00,6.97,6.99,6.92,6.94,203200.0,6.1768,6.1945,6.1324,6.1502,203200.0
2009-10-12 15:30:00,6.94,6.95,6.89,6.89,381400.0,6.1502,6.159,6.1059,6.1059,381400.0
2009-10-13 09:30:00,6.88,7.0,6.83,6.87,156900.0,6.097,6.2033,6.0527,6.0881,156900.0
2009-10-13 10:00:00,6.86,6.9,6.79,6.8,139800.0,6.0793,6.1147,6.0172,6.0261,139800.0
2009-10-13 10:30:00,6.8,6.88,6.79,6.87,143200.0,6.0261,6.097,6.0172,6.0881,143200.0
2009-10-13 11:00:00,6.87,6.88,6.79,6.82,136900.0,6.0881,6.097,6.0172,6.0438,136900.0
2009-10-13 11:30:00,6.82,6.97,6.82,6.94,140500.0,6.0438,6.1768,6.0438,6.1502,140500.0
2009-10-13 12:00:00,6.94,7.0,6.91,7.0,131500.0,6.1502,6.2033,6.1236,6.2033,131500.0
2009-10-13 12:30:00,6.99,7.0,6.98,6.99,20900.0,6.1945,6.2033,6.1856,6.1945,20900.0
2009-10-13 13:00:00,6.99,7.04,6.98,7.03,94200.0,6.1945,6.2388,6.1856,6.2299,94200.0
2009-10-13 13:30:00,7.04,7.09,7.0,7.07,274900.0,6.2388,6.2831,6.2033,6.2654,274900.0
2009-10-13 14:00:00,7.07,7.11,6.98,7.07,211100.0,6.2654,6.3008,6.1856,6.2654,211100.0
2009-10-13 14:30:00,7.06,7.12,7.06,7.09,130400.0,6.2565,6.3097,6.2565,6.2831,130400.0
2009-10-13 15:00:00,7.09,7.14,7.06,7.1,287300.0,6.2831,6.3274,6.2565,6.292,287300.0
2009-10-13 15:30:00,7.09,7.11,7.02,7.05,269600.0,6.2831,6.3008,6.2211,6.2477,269600.0
2009-10-14 09:30:00,7.15,7.3,7.15,7.21,173100.0,6.3363,6.4692,6.3363,6.3894,173100.0
2009-10-14 10:00:00,7.2,7.21,7.1,7.14,101400.0,6.3806,6.3894,6.292,6.3274,101400.0
2009-10-14 10:30:00,7.15,7.18,7.14,7.16,64600.0,6.3363,6.3629,6.3274,6.3451,64600.0
2009-10-14 11:00:00,7.16,7.2,7.15,7.19,71300.0,6.3451,6.3806,6.3363,6.3717,71300.0
2009-10-14 11:30:00,7.2,7.21,7.18,7.19,99600.0,6.3806,6.3894,6.3629,6.3717,99600.0
2009-10-14 12:00:00,7.2,7.27,7.15,7.21,570400.0,6.3806,6.4426,6.3363,6.3894,570400.0
2009-10-14 12:30:00,7.21,7.21,7.11,7.18,291900.0,6.3894,6.3894,6.3008,6.3629,291900.0
2009-10-14 13:00:00,7.18,7.19,7.12,7.14,142200.0,6.3629,6.3717,6.3097,6.3274,142200.0
2009-10-14 13:30:00,7.13,7.16,7.11,7.15,80800.0,6.3185,6.3451,6.3008,6.3363,80800.0
2009-10-14 14:00:00,7.16,7.17,7.11,7.13,193400.0,6.3451,6.354,6.3008,6.3185,193400.0
2009-10-14 14:30:00,7.13,7.16,7.12,7.15,93900.0,6.3185,6.3451,6.3097,6.3363,93900.0
2009-10-14 15:00:00,7.15,7.17,7.14,7.16,214300.0,6.3363,6.354,6.3274,6.3451,214300.0
2009-10-14 15:30:00,7.17,7.17,7.11,7.13,492700.0,6.354,6.354,6.3008,6.3185,492700.0
2009-10-15 09:30:00,7.0,7.14,6.95,7.14,78400.0,6.2033,6.3274,6.159,6.3274,78400.0
2009-10-15 10:00:00,7.13,7.15,7.02,7.05,174900.0,6.3185,6.3363,6.2211,6.2477,174900.0
2009-10-15 10:30:00,7.04,7.07,7.0,7.05,66000.0,6.2388,6.2654,6.2033,6.2477,66000.0
2009-10-15 11:00:00,7.05,7.08,7.01,7.04,80600.0,6.2477,6.2742,6.2122,6.2388,80600.0
2009-10-15 11:30:00,7.05,7.07,7.02,7.04,226600.0,6.2477,6.2654,6.2211,6.2388,226600.0
2009-10-15 12:00:00,7.05,7.06,7.04,7.04,319200.0,6.2477,6.2565,6.2388,6.2388,319200.0
2009-10-15 12:30:00,7.04,7.05,6.97,6.99,78400.0,6.2388,6.2477,6.1768,6.1945,78400.0
2009-10-15 13:00:00,6.99,7.06,6.98,7.05,58500.0,6.1945,6.2565,6.1856,6.2477,58500.0
2009-10-15 13:30:00,7.06,7.09,7.06,7.08,77000.0,6.2565,6.2831,6.2565,6.2742,77000.0
2009-10-15 14:00:00,7.09,7.09,7.08,7.08,84600.0,6.2831,6.2831,6.2742,6.2742,84600.0
2009-10-15 14:30:00,7.09,7.15,7.08,7.1,230300.0,6.2831,6.3363,6.2742,6.292,230300.0
2009-10-15 15:00:00,7.1,7.19,7.09,7.15,412100.0,6.292,6.3717,6.2831,6.3363,412100.0
2009-10-15 15:30:00,7.14,7.2,7.13,7.17,854600.0,6.3274,6.3806,6.3185,6.354,854600.0
2009-10-16 09:30:00,7.01,7.03,6.86,6.89,181500.0,6.2122,6.2299,6.0793,6.1059,181500.0
2009-10-16 10:00:00,6.88,6.89,6.78,6.81,143100.0,6.097,6.1059,6.0084,6.035,143100.0
2009-10-16 10:30:00,6.81,6.85,6.71,6.78,248400.0,6.035,6.0704,5.9463,6.0084,248400.0
2009-10-16 11:00:00,6.78,6.88,6.76,6.78,177800.0,6.0084,6.097,5.9907,6.0084,177800.0
2009-10-16 11:30:00,6.79,6.8,6.74,6.8,134500.0,6.0172,6.0261,5.9729,6.0261,134500.0
2009-10-16 12:00:00,6.8,6.82,6.75,6.79,144800.0,6.0261,6.0438,5.9818,6.0172,144800.0
2009-10-16 12:30:00,6.79,6.82,6.78,6.79,119900.0,6.0172,6.0438,6.0084,6.0172,119900.0
2009-10-16 13:00:00,6.8,6.9,6.8,6.9,81200.0,6.0261,6.1147,6.0261,6.1147,81200.0
2009-10-16 13:30:00,6.91,6.96,6.9,6.95,158700.0,6.1236,6.1679,6.1147,6.159,158700.0
2009-10-16 14:00:00,6.94,6.95,6.89,6.91,191800.0,6.1502,6.159,6.1059,6.1236,191800.0
2009-10-16 14:30:00,6.91,6.91,6.88,6.88,79400.0,6.1236,6.1236,6.097,6.097,79400.0
2009-10-16 15:00:00,6.88,6.94,6.88,6.94,185600.0,6.097,6.1502,6.097,6.1502,185600.0
2009-10-16 15:30:00,6.93,6.96,6.89,6.89,264700.0,6.1413,6.1679,6.1059,6.1059,264700.0
2009-10-19 09:30:00,6.89,6.94,6.75,6.79,116900.0,6.1059,6.1502,5.9818,6.0172,116900.0
2009-10-19 10:00:00,6.8,6.9,6.8,6.87,151800.0,6.0261,6.1147,6.0261,6.0881,151800.0
2009-10-19 10:30:00,6.86,6.89,6.83,6.85,89300.0,6.0793,6.1059,6.0527,6.0704,89300.0
2009-10-19 11:00:00,6.85,6.88,6.83,6.86,81000.0,6.0704,6.097,6.0527,6.0793,81000.0
2009-10-19 11:30:00,6.85,6.9,6.85,6.89,47700.0,6.0704,6.1147,6.0704,6.1059,47700.0
2009-10-19 12:00:00,6.9,6.91,6.89,6.91,47600.0,6.1147,6.1236,6.1059,6.1236,47600.0
2009-10-19 12:30:00,6.9,6.91,6.87,6.89,86600.0,6.1147,6.1236,6.0881,6.1059,86600.0
2009-10-19 13:00:00,6.88,6.89,6.85,6.86,82700.0,6.097,6.1059,6.0704,6.0793,82700.0
2009-10-19 13:30:00,6.86,6.88,6.84,6.84,42000.0,6.0793,6.097,6.0616,6.0616,42000.0
2009-10-19 14:00:00,6.85,6.87,6.81,6.87,113900.0,6.0704,6.0881,6.035,6.0881,113900.0
2009-10-19 14:30:00,6.86,6.88,6.85,6.85,103100.0,6.0793,6.097,6.0704,6.0704,103100.0
2009-10-19 15:00:00,6.85,6.87,6.79,6.8,249300.0,6.0704,6.0881,6.0172,6.0261,249300.0
2009-10-19 15:30:00,6.79,6.81,6.75,6.8,452200.0,6.0172,6.035,5.9818,6.0261,452200.0
2009-10-20 09:30:00,6.8,6.89,6.57,6.74,179200.0,6.0261,6.1059,5.8223,5.9729,179200.0
2009-10-20 10:00:00,6.75,6.78,6.68,6.68,152500.0,5.9818,6.0084,5.9198,5.9198,152500.0
2009-10-20 10:30:00,6.69,6.75,6.68,6.74,130300.0,5.9286,5.9818,5.9198,5.9729,130300.0
2009-10-20 11:00:00,6.74,6.74,6.67,6.71,96400.0,5.9729,5.9729,5.9109,5.9463,96400.0
2009-10-20 11:30:00,6.7,6.72,6.65,6.68,149000.0,5.9375,5.9552,5.8932,5.9198,149000.0
2009-10-20 12:00:00,6.68,6.69,6.62,6.65,140600.0,5.9198,5.9286,5.8666,5.8932,140600.0
2009-10-20 12:30:00,6.65,6.65,6.62,6.62,76000.0,5.8932,5.8932,5.8666,5.8666,76000.0
2009-10-20 13:00:00,6.63,6.7,6.63,6.68,103700.0,5.8755,5.9375,5.8755,5.9198,103700.0
2009-10-20 13:30:00,6.68,6.69,6.65,6.65,133300.0,5.9198,5.9286,5.8932,5.8932,133300.0
2009-10-20 14:00:00,6.65,6.69,6.64,6.67,79100.0,5.8932,5.9286,5.8843,5.9109,79100.0
2009-10-20 14:30:00,6.66,6.68,6.65,6.67,58900.0,5.902,5.9198,5.8932,5.9109,58900.0
2009-10-20 15:00:00,6.66,6.68,6.64,6.67,108900.0,5.902,5.9198,5.8843,5.9109,108900.0
2009-10-20 15:30:00,6.67,6.7,6.66,6.68,361300.0,5.9109,5.9375,5.902,5.9198,361300.0
2009-10-21 09:30:00,6.64,6.7,6.58,6.63,193000.0,5.8843,5.9375,5.8311,5.8755,193000.0
2009-10-21 10:00:00,6.64,6.7,6.61,6.67,177300.0,5.8843,5.9375,5.8577,5.9109,177300.0
2009-10-21 10:30:00,6.67,6.79,6.65,6.74,158000.0,5.9109,6.0172,5.8932,5.9729,158000.0
2009-10-21 11:00:00,6.73,6.75,6.69,6.75,85500.0,5.9641,5.9818,5.9286,5.9818,85500.0
2009-10-21 11:30:00,6.74,6.76,6.64,6.66,102100.0,5.9729,5.9907,5.8843,5.902,102100.0
2009-10-21 12:00:00,6.66,6.69,6.62,6.65,63700.0,5.902,5.9286,5.8666,5.8932,63700.0
2009-10-21 12:30:00,6.65,6.7,6.62,6.68,57600.0,5.8932,5.9375,5.8666,5.9198,57600.0
2009-10-21 13:00:00,6.66,6.66,6.61,6.63,161100.0,5.902,5.902,5.8577,5.8755,161100.0
2009-10-21 13:30:00,6.63,6.65,6.62,6.62,91900.0,5.8755,5.8932,5.8666,5.8666,91900.0
2009-10-21 14:00:00,6.62,6.63,6.6,6.63,159300.0,5.8666,5.8755,5.8489,5.8755,159300.0
2009-10-21 14:30:00,6.62,6.63,6.6,6.6,104600.0,5.8666,5.8755,5.8489,5.8489,104600.0
2009-10-21 15:00:00,6.6,6.61,6.44,6.45,419600.0,5.8489,5.8577,5.7071,5.7159,419600.0
2009-10-21 15:30:00,6.44,6.48,6.28,6.33,699800.0,5.7071,5.7425,5.5653,5.6096,699800.0
2009-10-22 09:30:00,6.35,6.4,6.19,6.24,146500.0,5.6273,5.6716,5.4855,5.5298,146500.0
2009-10-22 10:00:00,6.25,6.25,6.16,6.2,146700.0,5.5387,5.5387,5.4589,5.4944,146700.0
2009-10-22 10:30:00,6.2,6.21,6.11,6.14,273100.0,5.4944,5.5033,5.4146,5.4412,273100.0
2009-10-22 11:00:00,6.15,6.35,6.13,6.28,295600.0,5.4501,5.6273,5.4324,5.5653,295600.0
2009-10-22 11:30:00,6.28,6.34,6.28,6.32,101300.0,5.5653,5.6185,5.5653,5.6007,101300.0
2009-10-22 12:00:00,6.31,6.32,6.26,6.26,84500.0,5.5919,5.6007,5.5476,5.5476,84500.0
2009-10-22 12:30:00,6.26,6.32,6.26,6.31,92300.0,5.5476,5.6007,5.5476,5.5919,92300.0
2009-10-22 13:00:00,6.3,6.31,6.27,6.27,103200.0,5.583,5.5919,5.5564,5.5564,103200.0
2009-10-22 13:30:00,6.27,6.34,6.26,6.32,83000.0,5.5564,5.6185,5.5476,5.6007,83000.0
2009-10-22 14:00:00,6.32,6.43,6.31,6.41,179600.0,5.6007,5.6982,5.5919,5.6805,179600.0
2009-10-22 14:30:00,6.41,6.49,6.4,6.49,180800.0,5.6805,5.7514,5.6716,5.7514,180800.0
2009-10-22 15:00:00,6.5,6.65,6.49,6.61,449500.0,5.7602,5.8932,5.7514,5.8577,449500.0
2009-10-22 15:30:00,6.61,6.62,6.51,6.52,855700.0,5.8577,5.8666,5.7691,5.778,855700.0
2009-10-23 09:30:00,6.51,6.56,6.42,6.51,86200.0,5.7691,5.8134,5.6894,5.7691,86200.0
2009-10-23 10:00:00,6.52,6.6,6.44,6.46,93000.0,5.778,5.8489,5.7071,5.7248,93000.0
2009-10-23 10:30:00,6.46,6.46,6.3,6.32,168100.0,5.7248,5.7248,5.583,5.6007,168100.0
2009-10-23 11:00:00,6.32,6.35,6.18,6.22,136600.0,5.6007,5.6273,5.4767,5.5121,136600.0
2009-10-23 11:30:00,6.21,6.3,6.21,6.27,94000.0,5.5033,5.583,5.5033,5.5564,94000.0
2009-10-23 12:00:00,6.27,6.29,6.22,6.24,83200.0,5.5564,5.5741,5.5121,5.5298,83200.0
2009-10-23 12:30:00,6.23,6.27,6.22,6.22,39500.0,5.521,5.5564,5.5121,5.5121,39500.0
2009-10-23 13:00:00,6.22,6.23,6.2,6.22,113100.0,5.5121,5.521,5.4944,5.5121,113100.0
2009-10-23 13:30:00,6.22,6.22,6.19,6.2,196900.0,5.5121,5.5121,5.4855,5.4944,196900.0
2009-10-23 14:00:00,6.2,6.27,6.16,6.26,210400.0,5.4944,5.5564,5.4589,5.5476,210400.0
2009-10-23 14:30:00,6.27,6.31,6.24,6.24,164700.0,5.5564,5.5919,5.5298,5.5298,164700.0
2009-10-23 15:00:00,6.24,6.27,6.24,6.27,178400.0,5.5298,5.5564,5.5298,5.5564,178400.0
2009-10-23 15:30:00,6.26,6.26,6.18,6.19,896500.0,5.5476,5.5476,5.4767,5.4855,896500.0
2009-10-26 09:30:00,6.21,6.33,6.17,6.29,147100.0,5.5033,5.6096,5.4678,5.5741,147100.0
2009-10-26 10:00:00,6.29,6.35,6.24,6.25,199000.0,5.5741,5.6273,5.5298,5.5387,199000.0
2009-10-26 10:30:00,6.24,6.28,6.2,6.22,134600.0,5.5298,5.5653,5.4944,5.5121,134600.0
2009-10-26 11:00:00,6.22,6.24,6.12,6.12,121400.0,5.5121,5.5298,5.4235,5.4235,121400.0
2009-10-26 11:30:00,6.12,6.13,5.91,5.91,560300.0,5.4235,5.4324,5.2374,5.2374,560300.0
2009-10-26 12:00:00,5.92,5.93,5.83,5.84,316400.0,5.2463,5.2551,5.1665,5.1754,316400.0
2009-10-26 12:30:00,5.84,5.88,5.78,5.85,318000.0,5.1754,5.2108,5.1222,5.1842,318000.0
2009-10-26 13:00:00,5.85,5.87,5.81,5.85,199100.0,5.1842,5.2019,5.1488,5.1842,199100.0
2009-10-26 13:30:00,5.85,5.89,5.77,5.77,260300.0,5.1842,5.2197,5.1133,5.1133,260300.0
2009-10-26 14:00:00,5.77,5.81,5.69,5.7,318400.0,5.1133,5.1488,5.0424,5.0513,318400.0
2009-10-26 14:30:00,5.7,5.73,5.67,5.7,399100.0,5.0513,5.0779,5.0247,5.0513,399100.0
2009-10-26 15:00:00,5.7,5.7,5.57,5.61,696400.0,5.0513,5.0513,4.9361,4.9715,696400.0
2009-10-26 15:30:00,5.61,5.74,5.6,5.65,683200.0,4.9715,5.0867,4.9627,5.007,683200.0
2009-10-27 09:30:00,5.65,5.73,5.62,5.73,100600.0,5.007,5.0779,4.9804,5.0779,100600.0
2009-10-27 10:00:00,5.72,5.74,5.6,5.71,211700.0,5.069,5.0867,4.9627,5.0602,211700.0
2009-10-27 10:30:00,5.71,5.77,5.68,5.69,186100.0,5.0602,5.1133,5.0336,5.0424,186100.0
2009-10-27 11:00:00,5.69,5.72,5.65,5.71,147900.0,5.0424,5.069,5.007,5.0602,147900.0
2009-10-27 11:30:00,5.71,5.74,5.68,5.7,141000.0,5.0602,5.0867,5.0336,5.0513,141000.0
2009-10-27 12:00:00,5.7,5.73,5.65,5.72,125100.0,5.0513,5.0779,5.007,5.069,125100.0
2009-10-27 12:30:00,5.72,5.75,5.7,5.72,169200.0,5.069,5.0956,5.0513,5.069,169200.0
2009-10-27 13:00:00,5.72,5.73,5.58,5.59,122500.0,5.069,5.0779,4.945,4.9538,122500.0
2009-10-27 13:30:00,5.58,5.66,5.58,5.66,277700.0,4.945,5.0158,4.945,5.0158,277700.0
2009-10-27 14:00:00,5.65,5.74,5.64,5.74,152800.0,5.007,5.0867,4.9981,5.0867,152800.0
2009-10-27 14:30:00,5.73,5.8,5.73,5.78,207900.0,5.0779,5.1399,5.0779,5.1222,207900.0
2009-10-27 15:00:00,5.78,5.8,5.72,5.78,220100.0,5.1222,5.1399,5.069,5.1222,220100.0
2009-10-27 15:30:00,5.78,5.78,5.62,5.64,654800.0,5.1222,5.1222,4.9804,4.9981,654800.0
2009-10-28 09:30:00,5.59,5.62,5.49,5.53,168400.0,4.9538,4.9804,4.8652,4.9006,168400.0
2009-10-28 10:00:00,5.52,5.53,5.42,5.45,214600.0,4.8918,4.9006,4.8032,4.8297,214600.0
2009-10-28 10:30:00,5.45,5.48,5.33,5.33,615800.0,4.8297,4.8563,4.7234,4.7234,615800.0
2009-10-28 11:00:00,5.33,5.34,5.28,5.32,278800.0,4.7234,4.7323,4.6791,4.7145,278800.0
2009-10-28 11:30:00,5.32,5.33,5.3,5.33,147600.0,4.7145,4.7234,4.6968,4.7234,147600.0
2009-10-28 12:00:00,5.33,5.42,5.33,5.36,252800.0,4.7234,4.8032,4.7234,4.75,252800.0
2009-10-28 12:30:00,5.36,5.36,5.29,5.3,1078700.0,4.75,4.75,4.688,4.6968,1078700.0
2009-10-28 13:00:00,5.3,5.4,5.3,5.39,191600.0,4.6968,4.7854,4.6968,4.7766,191600.0
2009-10-28 13:30:00,5.39,5.46,5.39,5.45,116500.0,4.7766,4.8386,4.7766,4.8297,116500.0
2009-10-28 14:00:00,5.45,5.45,5.4,5.41,218000.0,4.8297,4.8297,4.7854,4.7943,218000.0
2009-10-28 14:30:00,5.4,5.41,5.36,5.36,268000.0,4.7854,4.7943,4.75,4.75,268000.0
2009-10-28 15:00:00,5.36,5.38,5.3,5.3,307000.0,4.75,4.7677,4.6968,4.6968,307000.0
2009-10-28 15:30:00,5.31,5.31,5.25,5.27,476100.0,4.7057,4.7057,4.6525,4.6702,476100.0
2009-10-29 09:30:00,5.34,5.48,5.34,5.44,154100.0,4.7323,4.8563,4.7323,4.8209,154100.0
2009-10-29 10:00:00,5.44,5.55,5.42,5.45,146100.0,4.8209,4.9184,4.8032,4.8297,146100.0
2009-10-29 10:30:00,5.45,5.49,5.42,5.47,150300.0,4.8297,4.8652,4.8032,4.8475,150300.0
2009-10-29 11:00:00,5.47,5.49,5.43,5.43,195900.0,4.8475,4.8652,4.812,4.812,195900.0
2009-10-29 11:30:00,5.43,5.48,5.4,5.47,175300.0,4.812,4.8563,4.7854,4.8475,175300.0
2009-10-29 12:00:00,5.47,5.49,5.45,5.46,152100.0,4.8475,4.8652,4.8297,4.8386,152100.0
2009-10-29 12:30:00,5.46,5.48,5.39,5.41,146200.0,4.8386,4.8563,4.7766,4.7943,146200.0
2009-10-29 13:00:00,5.41,5.41,5.34,5.37,142000.0,4.7943,4.7943,4.7323,4.7589,142000.0
2009-10-29 13:30:00,5.36,5.42,5.36,5.38,134600.0,4.75,4.8032,4.75,4.7677,134600.0
2009-10-29 14:00:00,5.38,5.39,5.35,5.37,146000.0,4.7677,4.7766,4.7411,4.7589,146000.0
2009-10-29 14:30:00,5.36,5.47,5.36,5.45,168300.0,4.75,4.8475,4.75,4.8297,168300.0
2009-10-29 15:00:00,5.46,5.48,5.43,5.44,232600.0,4.8386,4.8563,4.812,4.8209,232600.0
2009-10-29 15:30:00,5.44,5.45,5.36,5.39,457600.0,4.8209,4.8297,4.75,4.7766,457600.0
2009-10-30 09:30:00,5.39,5.39,5.17,5.19,202800.0,4.7766,4.7766,4.5816,4.5993,202800.0
2009-10-30 10:00:00,5.18,5.26,5.18,5.24,132300.0,4.5905,4.6614,4.5905,4.6436,132300.0
2009-10-30 10:30:00,5.23,5.24,5.18,5.21,132000.0,4.6348,4.6436,4.5905,4.6171,132000.0
2009-10-30 11:00:00,5.21,5.22,5.15,5.15,96100.0,4.6171,4.6259,4.5639,4.5639,96100.0
2009-10-30 11:30:00,5.16,5.16,5.01,5.06,280100.0,4.5728,4.5728,4.4398,4.4841,280100.0
2009-10-30 12:00:00,5.06,5.09,4.98,4.99,282600.0,4.4841,4.5107,4.4132,4.4221,282600.0
2009-10-30 12:30:00,4.99,5.05,4.97,5.03,428500.0,4.4221,4.4753,4.4044,4.4575,428500.0
2009-10-30 13:00:00,5.04,5.11,5.03,5.07,401100.0,4.4664,4.5284,4.4575,4.493,401100.0
2009-10-30 13:30:00,5.07,5.09,5.04,5.06,251400.0,4.493,4.5107,4.4664,4.4841,251400.0
2009-10-30 14:00:00,5.06,5.11,5.05,5.09,225700.0,4.4841,4.5284,4.4753,4.5107,225700.0
2009-10-30 14:30:00,5.08,5.12,5.03,5.1,296300.0,4.5019,4.5373,4.4575,4.5196,296300.0
2009-10-30 15:00:00,5.1,5.18,5.06,5.14,592200.0,4.5196,4.5905,4.4841,4.555,592200.0
2009-10-30 15:30:00,5.15,5.28,5.14,5.24,1239100.0,4.5639,4.6791,4.555,4.6436,1239100.0
2009-11-02 09:30:00,5.28,5.43,5.23,5.39,486800.0,4.6791,4.812,4.6348,4.7766,486800.0
2009-11-02 10:00:00,5.4,5.59,5.39,5.48,499100.0,4.7854,4.9538,4.7766,4.8563,499100.0
2009-11-02 10:30:00,5.47,5.48,5.35,5.37,356000.0,4.8475,4.8563,4.7411,4.7589,356000.0
2009-11-02 11:00:00,5.36,5.43,5.3,5.32,381900.0,4.75,4.812,4.6968,4.7145,381900.0
2009-11-02 11:30:00,5.32,5.34,5.26,5.3,180600.0,4.7145,4.7323,4.6614,4.6968,180600.0
2009-11-02 12:00:00,5.3,5.32,5.21,5.23,153000.0,4.6968,4.7145,4.6171,4.6348,153000.0
2009-11-02 12:30:00,5.24,5.24,5.01,5.01,284700.0,4.6436,4.6436,4.4398,4.4398,284700.0
2009-11-02 13:00:00,5.01,5.14,5.0,5.12,322300.0,4.4398,4.555,4.431,4.5373,322300.0
2009-11-02 13:30:00,5.12,5.12,4.97,5.01,278600.0,4.5373,4.5373,4.4044,4.4398,278600.0
2009-11-02 14:00:00,5.01,5.18,4.98,5.14,308500.0,4.4398,4.5905,4.4132,4.555,308500.0
2009-11-02 14:30:00,5.13,5.17,5.01,5.09,210800.0,4.5462,4.5816,4.4398,4.5107,210800.0
2009-11-02 15:00:00,5.08,5.13,5.01,5.05,319000.0,4.5019,4.5462,4.4398,4.4753,319000.0
2009-11-02 15:30:00,5.06,5.24,5.06,5.18,808400.0,4.4841,4.6436,4.4841,4.5905,808400.0
2009-11-03 09:30:00,5.1,5.69,5.01,5.26,263700.0,4.5196,5.0424,4.4398,4.6614,263700.0
2009-11-03 10:00:00,5.26,5.4,5.21,5.27,314700.0,4.6614,4.7854,4.6171,4.6702,314700.0
2009-11-03 10:30:00,5.27,5.34,5.22,5.26,232500.0,4.6702,4.7323,4.6259,4.6614,232500.0
2009-11-03 11:00:00,5.26,5.3,5.25,5.27,131800.0,4.6614,4.6968,4.6525,4.6702,131800.0
2009-11-03 11:30:00,5.26,5.3,5.25,5.26,209000.0,4.6614,4.6968,4.6525,4.6614,209000.0
2009-11-03 12:00:00,5.26,5.28,5.21,5.24,367300.0,4.6614,4.6791,4.6171,4.6436,367300.0
2009-11-03 12:30:00,5.24,5.29,5.23,5.23,306500.0,4.6436,4.688,4.6348,4.6348,306500.0
2009-11-03 13:00:00,5.23,5.27,5.21,5.25,169400.0,4.6348,4.6702,4.6171,4.6525,169400.0
2009-11-03 13:30:00,5.24,5.26,5.23,5.26,181100.0,4.6436,4.6614,4.6348,4.6614,181100.0
2009-11-03 14:00:00,5.25,5.27,5.23,5.26,369400.0,4.6525,4.6702,4.6348,4.6614,369400.0
2009-11-03 14:30:00,5.26,5.27,5.24,5.26,246100.0,4.6614,4.6702,4.6436,4.6614,246100.0
2009-11-03 15:00:00,5.26,5.26,5.24,5.26,224900.0,4.6614,4.6614,4.6436,4.6614,224900.0
2009-11-03 15:30:00,5.26,5.28,5.23,5.24,746900.0,4.6614,4.6791,4.6348,4.6436,746900.0
2009-11-04 09:30:00,5.52,5.65,5.47,5.52,946000.0,4.8918,5.007,4.8475,4.8918,946000.0
2009-11-04 10:00:00,5.52,5.65,5.47,5.63,717600.0,4.8918,5.007,4.8475,4.9893,717600.0
2009-11-04 10:30:00,5.63,5.66,5.58,5.65,385400.0,4.9893,5.0158,4.945,5.007,385400.0
2009-11-04 11:00:00,5.65,5.66,5.55,5.57,322100.0,5.007,5.0158,4.9184,4.9361,322100.0
2009-11-04 11:30:00,5.56,5.59,5.53,5.58,302600.0,4.9272,4.9538,4.9006,4.945,302600.0
2009-11-04 12:00:00,5.58,5.59,5.47,5.49,256800.0,4.945,4.9538,4.8475,4.8652,256800.0
2009-11-04 12:30:00,5.5,5.51,5.45,5.46,86500.0,4.8741,4.8829,4.8297,4.8386,86500.0
2009-11-04 13:00:00,5.46,5.47,5.4,5.41,176600.0,4.8386,4.8475,4.7854,4.7943,176600.0
2009-11-04 13:30:00,5.41,5.41,5.36,5.37,231500.0,4.7943,4.7943,4.75,4.7589,231500.0
2009-11-04 14:00:00,5.37,5.5,5.36,5.4,319000.0,4.7589,4.8741,4.75,4.7854,319000.0
2009-11-04 14:30:00,5.4,5.48,5.38,5.46,367500.0,4.7854,4.8563,4.7677,4.8386,367500.0
2009-11-04 15:00:00,5.45,5.45,5.35,5.37,385800.0,4.8297,4.8297,4.7411,4.7589,385800.0
2009-11-04 15:30:00,5.38,5.39,5.22,5.24,845800.0,4.7677,4.7766,4.6259,4.6436,845800.0
2009-11-05 09:30:00,5.34,5.87,5.31,5.8,1020400.0,4.7323,5.2019,4.7057,5.1399,1020400.0
2009-11-05 10:00:00,5.8,5.88,5.71,5.71,641500.0,5.1399,5.2108,5.0602,5.0602,641500.0
2009-11-05 10:30:00,5.72,5.9,5.71,5.89,498300.0,5.069,5.2285,5.0602,5.2197,498300.0
2009-11-05 11:00:00,5.88,5.89,5.77,5.8,367700.0,5.2108,5.2197,5.1133,5.1399,367700.0
2009-11-05 11:30:00,5.8,5.81,5.71,5.73,206400.0,5.1399,5.1488,5.0602,5.0779,206400.0
2009-11-05 12:00:00,5.73,5.82,5.73,5.81,228900.0,5.0779,5.1576,5.0779,5.1488,228900.0
2009-11-05 12:30:00,5.81,5.9,5.81,5.9,231200.0,5.1488,5.2285,5.1488,5.2285,231200.0
2009-11-05 13:00:00,5.89,5.96,5.89,5.93,265700.0,5.2197,5.2817,5.2197,5.2551,265700.0
2009-11-05 13:30:00,5.92,6.08,5.92,6.04,459300.0,5.2463,5.388,5.2463,5.3526,459300.0
2009-11-05 14:00:00,6.03,6.11,6.02,6.1,363300.0,5.3437,5.4146,5.3349,5.4058,363300.0
2009-11-05 14:30:00,6.09,6.21,6.07,6.2,584900.0,5.3969,5.5033,5.3792,5.4944,584900.0
2009-11-05 15:00:00,6.19,6.36,6.15,6.16,854200.0,5.4855,5.6362,5.4501,5.4589,854200.0
2009-11-05 15:30:00,6.15,6.19,6.06,6.18,1130500.0,5.4501,5.4855,5.3703,5.4767,1130500.0
2009-11-06 09:30:00,6.06,6.45,6.01,6.32,600800.0,5.3703,5.7159,5.326,5.6007,600800.0
2009-11-06 10:00:00,6.32,6.41,6.23,6.26,457600.0,5.6007,5.6805,5.521,5.5476,457600.0
2009-11-06 10:30:00,6.25,6.27,6.12,6.2,324300.0,5.5387,5.5564,5.4235,5.4944,324300.0
2009-11-06 11:00:00,6.2,6.21,6.14,6.18,252300.0,5.4944,5.5033,5.4412,5.4767,252300.0
2009-11-06 11:30:00,6.18,6.24,6.17,6.19,181300.0,5.4767,5.5298,5.4678,5.4855,181300.0
2009-11-06 12:00:00,6.18,6.2,6.13,6.16,369300.0,5.4767,5.4944,5.4324,5.4589,369300.0
2009-11-06 12:30:00,6.16,6.19,6.13,6.15,325700.0,5.4589,5.4855,5.4324,5.4501,325700.0
2009-11-06 13:00:00,6.15,6.24,6.12,6.24,178600.0,5.4501,5.5298,5.4235,5.5298,178600.0
2009-11-06 13:30:00,6.25,6.27,6.22,6.24,138200.0,5.5387,5.5564,5.5121,5.5298,138200.0
2009-11-06 14:00:00,6.23,6.24,6.14,6.14,116800.0,5.521,5.5298,5.4412,5.4412,116800.0
2009-11-06 14:30:00,6.14,6.19,6.14,6.16,154900.0,5.4412,5.4855,5.4412,5.4589,154900.0
2009-11-06 15:00:00,6.17,6.3,6.15,6.28,529200.0,5.4678,5.583,5.4501,5.5653,529200.0
2009-11-06 15:30:00,6.28,6.29,6.25,6.28,574200.0,5.5653,5.5741,5.5387,5.5653,574200.0
2009-11-09 09:30:00,6.4,6.67,6.4,6.62,610100.0,5.6716,5.9109,5.6716,5.8666,610100.0
2009-11-09 10:00:00,6.62,6.69,6.55,6.59,365300.0,5.8666,5.9286,5.8046,5.84,365300.0
2009-11-09 10:30:00,6.58,6.6,6.56,6.56,230900.0,5.8311,5.8489,5.8134,5.8134,230900.0
2009-11-09 11:00:00,6.56,6.58,6.52,6.56,236400.0,5.8134,5.8311,5.778,5.8134,236400.0
2009-11-09 11:30:00,6.57,6.6,6.56,6.57,102100.0,5.8223,5.8489,5.8134,5.8223,102100.0
2009-11-09 12:00:00,6.57,6.58,6.55,6.55,134100.0,5.8223,5.8311,5.8046,5.8046,134100.0
2009-11-09 12:30:00,6.55,6.59,6.54,6.59,209100.0,5.8046,5.84,5.7957,5.84,209100.0
2009-11-09 13:00:00,6.59,6.59,6.54,6.55,88400.0,5.84,5.84,5.7957,5.8046,88400.0
2009-11-09 13:30:00,6.55,6.6,6.55,6.58,66200.0,5.8046,5.8489,5.8046,5.8311,66200.0
2009-11-09 14:00:00,6.59,6.59,6.55,6.56,561600.0,5.84,5.84,5.8046,5.8134,561600.0
2009-11-09 14:30:00,6.57,6.6,6.56,6.59,112400.0,5.8223,5.8489,5.8134,5.84,112400.0
2009-11-09 15:00:00,6.59,6.6,6.56,6.6,193600.0,5.84,5.8489,5.8134,5.8489,193600.0
2009-11-09 15:30:00,6.59,6.61,6.57,6.61,2119800.0,5.84,5.8577,5.8223,5.8577,2119800.0
2009-11-10 09:30:00,6.58,6.63,6.53,6.56,203400.0,5.8311,5.8755,5.7868,5.8134,203400.0
2009-11-10 10:00:00,6.56,6.66,6.55,6.63,195300.0,5.8134,5.902,5.8046,5.8755,195300.0
2009-11-10 10:30:00,6.63,6.65,6.52,6.52,171300.0,5.8755,5.8932,5.778,5.778,171300.0
2009-11-10 11:00:00,6.52,6.53,6.47,6.48,226200.0,5.778,5.7868,5.7337,5.7425,226200.0
2009-11-10 11:30:00,6.48,6.52,6.45,6.47,142800.0,5.7425,5.778,5.7159,5.7337,142800.0
2009-11-10 12:00:00,6.47,6.48,6.45,6.45,112000.0,5.7337,5.7425,5.7159,5.7159,112000.0
2009-11-10 12:30:00,6.45,6.5,6.44,6.5,137600.0,5.7159,5.7602,5.7071,5.7602,137600.0
2009-11-10 13:00:00,6.5,6.51,6.47,6.47,143400.0,5.7602,5.7691,5.7337,5.7337,143400.0
2009-11-10 13:30:00,6.47,6.5,6.47,6.48,155500.0,5.7337,5.7602,5.7337,5.7425,155500.0
2009-11-10 14:00:00,6.47,6.53,6.46,6.5,161000.0,5.7337,5.7868,5.7248,5.7602,161000.0
2009-11-10 14:30:00,6.5,6.55,6.5,6.55,108000.0,5.7602,5.8046,5.7602,5.8046,108000.0
2009-11-10 15:00:00,6.55,6.57,6.52,6.55,150700.0,5.8046,5.8223,5.778,5.8046,150700.0
2009-11-10 15:30:00,6.56,6.59,6.55,6.58,409200.0,5.8134,5.84,5.8046,5.8311,409200.0
2009-11-11 09:30:00,6.67,6.72,6.56,6.6,91100.0,5.9109,5.9552,5.8134,5.8489,91100.0
2009-11-11 10:00:00,6.59,6.75,6.59,6.7,210800.0,5.84,5.9818,5.84,5.9375,210800.0
2009-11-11 10:30:00,6.71,6.72,6.56,6.62,214800.0,5.9463,5.9552,5.8134,5.8666,214800.0
2009-11-11 11:00:00,6.62,6.65,6.53,6.57,171400.0,5.8666,5.8932,5.7868,5.8223,171400.0
2009-11-11 11:30:00,6.57,6.63,6.46,6.5,161600.0,5.8223,5.8755,5.7248,5.7602,161600.0
2009-11-11 12:00:00,6.49,6.51,6.45,6.5,103400.0,5.7514,5.7691,5.7159,5.7602,103400.0
2009-11-11 12:30:00,6.51,6.64,6.51,6.53,190100.0,5.7691,5.8843,5.7691,5.7868,190100.0
2009-11-11 13:00:00,6.53,6.58,6.52,6.55,41400.0,5.7868,5.8311,5.778,5.8046,41400.0
2009-11-11 13:30:00,6.56,6.57,6.49,6.5,134800.0,5.8134,5.8223,5.7514,5.7602,134800.0
2009-11-11 14:00:00,6.5,6.52,6.49,6.5,98800.0,5.7602,5.778,5.7514,5.7602,98800.0
2009-11-11 14:30:00,6.5,6.53,6.5,6.52,75800.0,5.7602,5.7868,5.7602,5.778,75800.0
2009-11-11 15:00:00,6.52,6.56,6.49,6.53,192900.0,5.778,5.8134,5.7514,5.7868,192900.0
2009-11-11 15:30:00,6.53,6.54,6.5,6.53,282300.0,5.7868,5.7957,5.7602,5.7868,282300.0
2009-11-12 09:30:00,6.46,6.66,6.43,6.64,176600.0,5.7248,5.902,5.6982,5.8843,176600.0
2009-11-12 10:00:00,6.64,6.66,6.56,6.58,132000.0,5.8843,5.902,5.8134,5.8311,132000.0
2009-11-12 10:30:00,6.58,6.6,6.5,6.55,143400.0,5.8311,5.8489,5.7602,5.8046,143400.0
2009-11-12 11:00:00,6.55,6.57,6.4,6.42,167500.0,5.8046,5.8223,5.6716,5.6894,167500.0
2009-11-12 11:30:00,6.41,6.41,6.28,6.32,439200.0,5.6805,5.6805,5.5653,5.6007,439200.0
2009-11-12 12:00:00,6.32,6.34,6.31,6.32,66100.0,5.6007,5.6185,5.5919,5.6007,66100.0
2009-11-12 12:30:00,6.32,6.36,6.32,6.32,156600.0,5.6007,5.6362,5.6007,5.6007,156600.0
2009-11-12 13:00:00,6.33,6.36,6.28,6.3,155400.0,5.6096,5.6362,5.5653,5.583,155400.0
2009-11-12 13:30:00,6.29,6.32,6.28,6.29,80400.0,5.5741,5.6007,5.5653,5.5741,80400.0
2009-11-12 14:00:00,6.29,6.31,6.28,6.29,97900.0,5.5741,5.5919,5.5653,5.5741,97900.0
2009-11-12 14:30:00,6.29,6.3,6.22,6.23,92500.0,5.5741,5.583,5.5121,5.521,92500.0
2009-11-12 15:00:00,6.23,6.23,6.18,6.18,147500.0,5.521,5.521,5.4767,5.4767,147500.0
2009-11-12 15:30:00,6.19,6.2,6.11,6.17,655200.0,5.4855,5.4944,5.4146,5.4678,655200.0
2009-11-13 09:30:00,6.16,6.28,6.14,6.17,138700.0,5.4589,5.5653,5.4412,5.4678,138700.0
2009-11-13 10:00:00,6.17,6.29,6.15,6.27,111300.0,5.4678,5.5741,5.4501,5.5564,111300.0
2009-11-13 10:30:00,6.26,6.39,6.26,6.36,123600.0,5.5476,5.6628,5.5476,5.6362,123600.0
2009-11-13 11:00:00,6.36,6.39,6.25,6.26,188200.0,5.6362,5.6628,5.5387,5.5476,188200.0
2009-11-13 11:30:00,6.25,6.3,6.24,6.29,119800.0,5.5387,5.583,5.5298,5.5741,119800.0
2009-11-13 12:00:00,6.29,6.5,6.29,6.48,157800.0,5.5741,5.7602,5.5741,5.7425,157800.0
2009-11-13 12:30:00,6.48,6.51,6.41,6.41,239700.0,5.7425,5.7691,5.6805,5.6805,239700.0
2009-11-13 13:00:00,6.41,6.49,6.4,6.47,131300.0,5.6805,5.7514,5.6716,5.7337,131300.0
2009-11-13 13:30:00,6.46,6.47,6.44,6.45,116800.0,5.7248,5.7337,5.7071,5.7159,116800.0
2009-11-13 14:00:00,6.44,6.46,6.42,6.43,160600.0,5.7071,5.7248,5.6894,5.6982,160600.0
2009-11-13 14:30:00,6.44,6.44,6.32,6.32,204400.0,5.7071,5.7071,5.6007,5.6007,204400.0
2009-11-13 15:00:00,6.32,6.33,6.27,6.27,231900.0,5.6007,5.6096,5.5564,5.5564,231900.0
2009-11-13 15:30:00,6.27,6.34,6.26,6.31,723200.0,5.5564,5.6185,5.5476,5.5919,723200.0
2009-11-16 09:30:00,6.36,6.55,6.34,6.5,121700.0,5.6362,5.8046,5.6185,5.7602,121700.0
2009-11-16 10:00:00,6.5,6.56,6.47,6.54,130500.0,5.7602,5.8134,5.7337,5.7957,130500.0
2009-11-16 10:30:00,6.54,6.57,6.51,6.56,125800.0,5.7957,5.8223,5.7691,5.8134,125800.0
2009-11-16 11:00:00,6.56,6.56,6.4,6.45,165000.0,5.8134,5.8134,5.6716,5.7159,165000.0
2009-11-16 11:30:00,6.45,6.57,6.45,6.56,66800.0,5.7159,5.8223,5.7159,5.8134,66800.0
2009-11-16 12:00:00,6.56,6.57,6.39,6.45,196400.0,5.8134,5.8223,5.6628,5.7159,196400.0
2009-11-16 12:30:00,6.45,6.55,6.45,6.53,120300.0,5.7159,5.8046,5.7159,5.7868,120300.0
2009-11-16 13:00:00,6.53,6.57,6.51,6.57,112800.0,5.7868,5.8223,5.7691,5.8223,112800.0
2009-11-16 13:30:00,6.56,6.58,6.53,6.57,81400.0,5.8134,5.8311,5.7868,5.8223,81400.0
2009-11-16 14:00:00,6.58,6.58,6.55,6.55,129200.0,5.8311,5.8311,5.8046,5.8046,129200.0
2009-11-16 14:30:00,6.55,6.58,6.48,6.51,260600.0,5.8046,5.8311,5.7425,5.7691,260600.0
2009-11-16 15:00:00,6.51,6.53,6.45,6.49,234700.0,5.7691,5.7868,5.7159,5.7514,234700.0
2009-11-16 15:30:00,6.49,6.51,6.46,6.5,443100.0,5.7514,5.7691,5.7248,5.7602,443100.0
2009-11-17 09:30:00,6.48,6.5,6.4,6.45,108100.0,5.7425,5.7602,5.6716,5.7159,108100.0
2009-11-17 10:00:00,6.45,6.49,6.44,6.46,141700.0,5.7159,5.7514,5.7071,5.7248,141700.0
2009-11-17 10:30:00,6.45,6.45,6.36,6.4,127300.0,5.7159,5.7159,5.6362,5.6716,127300.0
2009-11-17 11:00:00,6.4,6.43,6.34,6.42,117800.0,5.6716,5.6982,5.6185,5.6894,117800.0
2009-11-17 11:30:00,6.42,6.44,6.38,6.39,52500.0,5.6894,5.7071,5.6539,5.6628,52500.0
2009-11-17 12:00:00,6.39,6.41,6.36,6.4,69700.0,5.6628,5.6805,5.6362,5.6716,69700.0
2009-11-17 12:30:00,6.4,6.43,6.37,6.38,99800.0,5.6716,5.6982,5.645,5.6539,99800.0
2009-11-17 13:00:00,6.38,6.39,6.36,6.38,153500.0,5.6539,5.6628,5.6362,5.6539,153500.0
2009-11-17 13:30:00,6.38,6.4,6.36,6.4,104600.0,5.6539,5.6716,5.6362,5.6716,104600.0
2009-11-17 14:00:00,6.4,6.4,6.37,6.38,53300.0,5.6716,5.6716,5.645,5.6539,53300.0
2009-11-17 14:30:00,6.39,6.42,6.38,6.41,123000.0,5.6628,5.6894,5.6539,5.6805,123000.0
2009-11-17 15:00:00,6.41,6.46,6.41,6.43,100700.0,5.6805,5.7248,5.6805,5.6982,100700.0
2009-11-17 15:30:00,6.43,6.46,6.4,6.45,232600.0,5.6982,5.7248,5.6716,5.7159,232600.0
2009-11-18 09:30:00,6.44,6.52,6.3,6.38,142100.0,5.7071,5.778,5.583,5.6539,142100.0
2009-11-18 10:00:00,6.39,6.44,6.36,6.43,45600.0,5.6628,5.7071,5.6362,5.6982,45600.0
2009-11-18 10:30:00,6.44,6.49,6.4,6.43,70300.0,5.7071,5.7514,5.6716,5.6982,70300.0
2009-11-18 11:00:00,6.43,6.47,6.4,6.44,46400.0,5.6982,5.7337,5.6716,5.7071,46400.0
2009-11-18 11:30:00,6.44,6.44,6.4,6.41,73100.0,5.7071,5.7071,5.6716,5.6805,73100.0
2009-11-18 12:00:00,6.41,6.45,6.4,6.43,48200.0,5.6805,5.7159,5.6716,5.6982,48200.0
2009-11-18 12:30:00,6.43,6.47,6.4,6.41,81500.0,5.6982,5.7337,5.6716,5.6805,81500.0
2009-11-18 13:00:00,6.41,6.47,6.35,6.36,107100.0,5.6805,5.7337,5.6273,5.6362,107100.0
2009-11-18 13:30:00,6.36,6.38,6.36,6.37,46700.0,5.6362,5.6539,5.6362,5.645,46700.0
2009-11-18 14:00:00,6.37,6.4,6.33,6.34,114400.0,5.645,5.6716,5.6096,5.6185,114400.0
2009-11-18 14:30:00,6.34,6.35,6.3,6.31,82400.0,5.6185,5.6273,5.583,5.5919,82400.0
2009-11-18 15:00:00,6.32,6.37,6.31,6.37,152900.0,5.6007,5.645,5.5919,5.645,152900.0
2009-11-18 15:30:00,6.37,6.43,6.33,6.38,297900.0,5.645,5.6982,5.6096,5.6539,297900.0
2009-11-19 09:30:00,6.39,6.39,6.08,6.13,270700.0,5.6628,5.6628,5.388,5.4324,270700.0
2009-11-19 10:00:00,6.13,6.13,6.09,6.11,86500.0,5.4324,5.4324,5.3969,5.4146,86500.0
2009-11-19 10:30:00,6.11,6.11,5.98,6.03,180900.0,5.4146,5.4146,5.2994,5.3437,180900.0
2009-11-19 11:00:00,6.03,6.03,5.99,6.02,92400.0,5.3437,5.3437,5.3083,5.3349,92400.0
2009-11-19 11:30:00,6.02,6.08,6.01,6.07,73000.0,5.3349,5.388,5.326,5.3792,73000.0
2009-11-19 12:00:00,6.07,6.1,6.06,6.1,75900.0,5.3792,5.4058,5.3703,5.4058,75900.0
2009-11-19 12:30:00,6.11,6.14,6.1,6.1,47600.0,5.4146,5.4412,5.4058,5.4058,47600.0
2009-11-19 13:00:00,6.1,6.11,6.06,6.1,92000.0,5.4058,5.4146,5.3703,5.4058,92000.0
2009-11-19 13:30:00,6.1,6.11,6.07,6.11,39700.0,5.4058,5.4146,5.3792,5.4146,39700.0
2009-11-19 14:00:00,6.11,6.11,6.05,6.06,177500.0,5.4146,5.4146,5.3615,5.3703,177500.0
2009-11-19 14:30:00,6.05,6.09,6.05,6.07,51300.0,5.3615,5.3969,5.3615,5.3792,51300.0
2009-11-19 15:00:00,6.08,6.09,6.0,6.01,262400.0,5.388,5.3969,5.3172,5.326,262400.0
2009-11-19 15:30:00,6.0,6.09,6.0,6.07,315200.0,5.3172,5.3969,5.3172,5.3792,315200.0
2009-11-20 09:30:00,6.03,6.1,5.98,6.02,191800.0,5.3437,5.4058,5.2994,5.3349,191800.0
2009-11-20 10:00:00,6.03,6.07,5.96,6.04,105900.0,5.3437,5.3792,5.2817,5.3526,105900.0
2009-11-20 10:30:00,6.05,6.05,5.95,5.97,63500.0,5.3615,5.3615,5.2728,5.2906,63500.0
2009-11-20 11:00:00,5.97,5.98,5.93,5.96,68300.0,5.2906,5.2994,5.2551,5.2817,68300.0
2009-11-20 11:30:00,5.97,6.0,5.94,6.0,50200.0,5.2906,5.3172,5.264,5.3172,50200.0
2009-11-20 12:00:00,5.99,6.03,5.99,6.0,37700.0,5.3083,5.3437,5.3083,5.3172,37700.0
2009-11-20 12:30:00,6.0,6.01,5.97,5.99,61500.0,5.3172,5.326,5.2906,5.3083,61500.0
2009-11-20 13:00:00,5.99,5.99,5.98,5.99,21300.0,5.3083,5.3083,5.2994,5.3083,21300.0
2009-11-20 13:30:00,5.99,6.03,5.98,6.02,49700.0,5.3083,5.3437,5.2994,5.3349,49700.0
2009-11-20 14:00:00,6.02,6.06,6.0,6.05,223600.0,5.3349,5.3703,5.3172,5.3615,223600.0
2009-11-20 14:30:00,6.05,6.09,6.03,6.05,135400.0,5.3615,5.3969,5.3437,5.3615,135400.0
2009-11-20 15:00:00,6.05,6.09,6.04,6.09,72200.0,5.3615,5.3969,5.3526,5.3969,72200.0
2009-11-20 15:30:00,6.09,6.12,6.08,6.09,129100.0,5.3969,5.4235,5.388,5.3969,129100.0
2009-11-23 09:30:00,6.23,6.35,6.19,6.32,155200.0,5.521,5.6273,5.4855,5.6007,155200.0
2009-11-23 10:00:00,6.33,6.4,6.3,6.34,244700.0,5.6096,5.6716,5.583,5.6185,244700.0
2009-11-23 10:30:00,6.34,6.35,6.28,6.3,88600.0,5.6185,5.6273,5.5653,5.583,88600.0
2009-11-23 11:00:00,6.31,6.37,6.29,6.31,113600.0,5.5919,5.645,5.5741,5.5919,113600.0
2009-11-23 11:30:00,6.31,6.37,6.31,6.32,53200.0,5.5919,5.645,5.5919,5.6007,53200.0
2009-11-23 12:00:00,6.32,6.35,6.29,6.31,61400.0,5.6007,5.6273,5.5741,5.5919,61400.0
2009-11-23 12:30:00,6.3,6.34,6.29,6.33,95800.0,5.583,5.6185,5.5741,5.6096,95800.0
2009-11-23 13:00:00,6.33,6.35,6.32,6.34,134300.0,5.6096,5.6273,5.6007,5.6185,134300.0
2009-11-23 13:30:00,6.33,6.37,6.31,6.33,106500.0,5.6096,5.645,5.5919,5.6096,106500.0
2009-11-23 14:00:00,6.32,6.32,6.26,6.28,119300.0,5.6007,5.6007,5.5476,5.5653,119300.0
2009-11-23 14:30:00,6.27,6.34,6.27,6.31,93700.0,5.5564,5.6185,5.5564,5.5919,93700.0
2009-11-23 15:00:00,6.32,6.35,6.29,6.32,111700.0,5.6007,5.6273,5.5741,5.6007,111700.0
2009-11-23 15:30:00,6.31,6.35,6.28,6.35,300000.0,5.5919,5.6273,5.5653,5.6273,300000.0
2009-11-24 09:30:00,6.4,6.42,6.2,6.21,99900.0,5.6716,5.6894,5.4944,5.5033,99900.0
2009-11-24 10:00:00,6.21,6.27,6.18,6.25,260200.0,5.5033,5.5564,5.4767,5.5387,260200.0
2009-11-24 10:30:00,6.25,6.33,6.24,6.25,129500.0,5.5387,5.6096,5.5298,5.5387,129500.0
2009-11-24 11:00:00,6.26,6.3,6.22,6.22,104900.0,5.5476,5.583,5.5121,5.5121,104900.0
2009-11-24 11:30:00,6.22,6.3,6.22,6.29,87900.0,5.5121,5.583,5.5121,5.5741,87900.0
2009-11-24 12:00:00,6.3,6.33,6.28,6.31,139400.0,5.583,5.6096,5.5653,5.5919,139400.0
2009-11-24 12:30:00,6.31,6.32,6.29,6.29,41500.0,5.5919,5.6007,5.5741,5.5741,41500.0
2009-11-24 13:00:00,6.29,6.3,6.23,6.23,60500.0,5.5741,5.583,5.521,5.521,60500.0
2009-11-24 13:30:00,6.23,6.27,6.22,6.26,80900.0,5.521,5.5564,5.5121,5.5476,80900.0
2009-11-24 14:00:00,6.27,6.3,6.24,6.3,101100.0,5.5564,5.583,5.5298,5.583,101100.0
2009-11-24 14:30:00,6.3,6.35,6.27,6.35,92000.0,5.583,5.6273,5.5564,5.6273,92000.0
2009-11-24 15:00:00,6.35,6.35,6.3,6.3,80100.0,5.6273,5.6273,5.583,5.583,80100.0
2009-11-24 15:30:00,6.31,6.31,6.28,6.28,389100.0,5.5919,5.5919,5.5653,5.5653,389100.0
2009-11-25 09:30:00,6.34,6.36,6.19,6.24,88400.0,5.6185,5.6362,5.4855,5.5298,88400.0
2009-11-25 10:00:00,6.25,6.36,6.24,6.28,168200.0,5.5387,5.6362,5.5298,5.5653,168200.0
2009-11-25 10:30:00,6.28,6.33,6.26,6.29,50600.0,5.5653,5.6096,5.5476,5.5741,50600.0
2009-11-25 11:00:00,6.29,6.32,6.27,6.3,44500.0,5.5741,5.6007,5.5564,5.583,44500.0
2009-11-25 11:30:00,6.29,6.38,6.27,6.38,121100.0,5.5741,5.6539,5.5564,5.6539,121100.0
2009-11-25 12:00:00,6.38,6.4,6.37,6.37,92900.0,5.6539,5.6716,5.645,5.645,92900.0
2009-11-25 12:30:00,6.37,6.39,6.34,6.39,101700.0,5.645,5.6628,5.6185,5.6628,101700.0
2009-11-25 13:00:00,6.38,6.39,6.34,6.36,43200.0,5.6539,5.6628,5.6185,5.6362,43200.0
2009-11-25 13:30:00,6.35,6.36,6.34,6.35,42600.0,5.6273,5.6362,5.6185,5.6273,42600.0
2009-11-25 14:00:00,6.36,6.36,6.3,6.34,113200.0,5.6362,5.6362,5.583,5.6185,113200.0
2009-11-25 14:30:00,6.34,6.39,6.34,6.35,84900.0,5.6185,5.6628,5.6185,5.6273,84900.0
2009-11-25 15:00:00,6.34,6.35,6.29,6.3,69500.0,5.6185,5.6273,5.5741,5.583,69500.0
2009-11-25 15:30:00,6.3,6.34,6.29,6.32,295900.0,5.583,5.6185,5.5741,5.6007,295900.0
2009-11-27 09:30:00,5.95,6.03,5.83,6.0,329600.0,5.2728,5.3437,5.1665,5.3172,329600.0
2009-11-27 10:00:00,6.01,6.07,6.0,6.04,113100.0,5.326,5.3792,5.3172,5.3526,113100.0
2009-11-27 10:30:00,6.04,6.15,6.01,6.15,239900.0,5.3526,5.4501,5.326,5.4501,239900.0
2009-11-27 11:00:00,6.15,6.2,6.11,6.14,186600.0,5.4501,5.4944,5.4146,5.4412,186600.0
2009-11-27 11:30:00,6.13,6.21,6.1,6.14,168500.0,5.4324,5.5033,5.4058,5.4412,168500.0
2009-11-27 12:00:00,6.14,6.2,6.13,6.15,226400.0,5.4412,5.4944,5.4324,5.4501,226400.0
2009-11-27 12:30:00,6.16,6.16,6.06,6.07,296800.0,5.4589,5.4589,5.3703,5.3792,296800.0
2009-11-30 09:30:00,6.1,6.17,6.0,6.06,182700.0,5.4058,5.4678,5.3172,5.3703,182700.0
2009-11-30 10:00:00,6.07,6.12,6.07,6.1,69200.0,5.3792,5.4235,5.3792,5.4058,69200.0
2009-11-30 10:30:00,6.1,6.19,6.1,6.18,340500.0,5.4058,5.4855,5.4058,5.4767,340500.0
2009-11-30 11:00:00,6.18,6.22,6.15,6.15,229400.0,5.4767,5.5121,5.4501,5.4501,229400.0
2009-11-30 11:30:00,6.15,6.15,6.06,6.09,99200.0,5.4501,5.4501,5.3703,5.3969,99200.0
2009-11-30 12:00:00,6.08,6.13,6.08,6.11,56000.0,5.388,5.4324,5.388,5.4146,56000.0
2009-11-30 12:30:00,6.12,6.13,6.09,6.13,74700.0,5.4235,5.4324,5.3969,5.4324,74700.0
2009-11-30 13:00:00,6.13,6.21,6.11,6.2,85500.0,5.4324,5.5033,5.4146,5.4944,85500.0
2009-11-30 13:30:00,6.21,6.22,6.15,6.16,30900.0,5.5033,5.5121,5.4501,5.4589,30900.0
2009-11-30 14:00:00,6.15,6.18,6.15,6.17,61900.0,5.4501,5.4767,5.4501,5.4678,61900.0
2009-11-30 14:30:00,6.16,6.16,6.14,6.14,61400.0,5.4589,5.4589,5.4412,5.4412,61400.0
2009-11-30 15:00:00,6.14,6.22,6.13,6.21,134300.0,5.4412,5.5121,5.4324,5.5033,134300.0
2009-11-30 15:30:00,6.21,6.27,6.2,6.23,250200.0,5.5033,5.5564,5.4944,5.521,250200.0
2009-12-01 09:30:00,6.33,6.45,6.33,6.34,154600.0,5.6096,5.7159,5.6096,5.6185,154600.0
2009-12-01 10:00:00,6.35,6.35,6.28,6.29,141300.0,5.6273,5.6273,5.5653,5.5741,141300.0
2009-12-01 10:30:00,6.29,6.31,6.25,6.28,97500.0,5.5741,5.5919,5.5387,5.5653,97500.0
2009-12-01 11:00:00,6.28,6.28,6.2,6.2,178000.0,5.5653,5.5653,5.4944,5.4944,178000.0
2009-12-01 11:30:00,6.2,6.22,6.17,6.2,200000.0,5.4944,5.5121,5.4678,5.4944,200000.0
2009-12-01 12:00:00,6.21,6.32,6.2,6.3,72600.0,5.5033,5.6007,5.4944,5.583,72600.0
2009-12-01 12:30:00,6.29,6.3,6.26,6.26,43700.0,5.5741,5.583,5.5476,5.5476,43700.0
2009-12-01 13:00:00,6.25,6.29,6.23,6.29,79300.0,5.5387,5.5741,5.521,5.5741,79300.0
2009-12-01 13:30:00,6.29,6.31,6.28,6.31,53800.0,5.5741,5.5919,5.5653,5.5919,53800.0
2009-12-01 14:00:00,6.31,6.34,6.29,6.34,66900.0,5.5919,5.6185,5.5741,5.6185,66900.0
2009-12-01 14:30:00,6.34,6.34,6.27,6.27,107500.0,5.6185,5.6185,5.5564,5.5564,107500.0
2009-12-01 15:00:00,6.28,6.3,6.27,6.3,108000.0,5.5653,5.583,5.5564,5.583,108000.0
2009-12-01 15:30:00,6.29,6.33,6.27,6.31,420800.0,5.5741,5.6096,5.5564,5.5919,420800.0
2009-12-02 09:30:00,6.3,6.39,6.25,6.34,127600.0,5.583,5.6628,5.5387,5.6185,127600.0
2009-12-02 10:00:00,6.34,6.46,6.33,6.45,251100.0,5.6185,5.7248,5.6096,5.7159,251100.0
2009-12-02 10:30:00,6.45,6.5,6.44,6.49,415200.0,5.7159,5.7602,5.7071,5.7514,415200.0
2009-12-02 11:00:00,6.49,6.49,6.44,6.47,221200.0,5.7514,5.7514,5.7071,5.7337,221200.0
2009-12-02 11:30:00,6.47,6.54,6.47,6.54,250700.0,5.7337,5.7957,5.7337,5.7957,250700.0
2009-12-02 12:00:00,6.53,6.55,6.47,6.51,348500.0,5.7868,5.8046,5.7337,5.7691,348500.0
2009-12-02 12:30:00,6.5,6.52,6.49,6.51,120800.0,5.7602,5.778,5.7514,5.7691,120800.0
2009-12-02 13:00:00,6.52,6.58,6.5,6.57,189800.0,5.778,5.8311,5.7602,5.8223,189800.0
2009-12-02 13:30:00,6.58,6.61,6.56,6.61,89900.0,5.8311,5.8577,5.8134,5.8577,89900.0
2009-12-02 14:00:00,6.61,6.61,6.53,6.56,139600.0,5.8577,5.8577,5.7868,5.8134,139600.0
2009-12-02 14:30:00,6.56,6.59,6.54,6.55,76800.0,5.8134,5.84,5.7957,5.8046,76800.0
2009-12-02 15:00:00,6.54,6.6,6.54,6.6,143300.0,5.7957,5.8489,5.7957,5.8489,143300.0
2009-12-02 15:30:00,6.6,6.73,6.59,6.67,761400.0,5.8489,5.9641,5.84,5.9109,761400.0
2009-12-03 09:30:00,6.75,6.78,6.61,6.62,229000.0,5.9818,6.0084,5.8577,5.8666,229000.0
2009-12-03 10:00:00,6.61,6.72,6.58,6.64,209000.0,5.8577,5.9552,5.8311,5.8843,209000.0
2009-12-03 10:30:00,6.64,6.66,6.55,6.64,97500.0,5.8843,5.902,5.8046,5.8843,97500.0
2009-12-03 11:00:00,6.65,6.68,6.63,6.67,190300.0,5.8932,5.9198,5.8755,5.9109,190300.0
2009-12-03 11:30:00,6.68,6.7,6.64,6.64,55800.0,5.9198,5.9375,5.8843,5.8843,55800.0
2009-12-03 12:00:00,6.64,6.66,6.6,6.62,82600.0,5.8843,5.902,5.8489,5.8666,82600.0
2009-12-03 12:30:00,6.61,6.64,6.59,6.63,83000.0,5.8577,5.8843,5.84,5.8755,83000.0
2009-12-03 13:00:00,6.63,6.65,6.61,6.65,83700.0,5.8755,5.8932,5.8577,5.8932,83700.0
2009-12-03 13:30:00,6.65,6.66,6.63,6.64,85900.0,5.8932,5.902,5.8755,5.8843,85900.0
2009-12-03 14:00:00,6.64,6.65,6.58,6.58,102600.0,5.8843,5.8932,5.8311,5.8311,102600.0
2009-12-03 14:30:00,6.58,6.63,6.56,6.57,177500.0,5.8311,5.8755,5.8134,5.8223,177500.0
2009-12-03 15:00:00,6.58,6.58,6.48,6.49,124500.0,5.8311,5.8311,5.7425,5.7514,124500.0
2009-12-03 15:30:00,6.49,6.5,6.35,6.38,397500.0,5.7514,5.7602,5.6273,5.6539,397500.0
2009-12-04 09:30:00,6.59,6.75,6.56,6.69,222700.0,5.84,5.9818,5.8134,5.9286,222700.0
2009-12-04 10:00:00,6.7,6.75,6.65,6.66,274200.0,5.9375,5.9818,5.8932,5.902,274200.0
2009-12-04 10:30:00,6.66,6.71,6.61,6.64,305000.0,5.902,5.9463,5.8577,5.8843,305000.0
2009-12-04 11:00:00,6.64,6.65,6.51,6.51,126300.0,5.8843,5.8932,5.7691,5.7691,126300.0
2009-12-04 11:30:00,6.51,6.51,6.34,6.49,269200.0,5.7691,5.7691,5.6185,5.7514,269200.0
2009-12-04 12:00:00,6.49,6.57,6.44,6.47,82300.0,5.7514,5.8223,5.7071,5.7337,82300.0
2009-12-04 12:30:00,6.47,6.57,6.47,6.53,112700.0,5.7337,5.8223,5.7337,5.7868,112700.0
2009-12-04 13:00:00,6.53,6.6,6.48,6.48,65300.0,5.7868,5.8489,5.7425,5.7425,65300.0
2009-12-04 13:30:00,6.48,6.5,6.41,6.41,62800.0,5.7425,5.7602,5.6805,5.6805,62800.0
2009-12-04 14:00:00,6.41,6.45,6.4,6.44,61000.0,5.6805,5.7159,5.6716,5.7071,61000.0
2009-12-04 14:30:00,6.43,6.48,6.42,6.47,115600.0,5.6982,5.7425,5.6894,5.7337,115600.0
2009-12-04 15:00:00,6.47,6.52,6.46,6.5,260400.0,5.7337,5.778,5.7248,5.7602,260400.0
2009-12-04 15:30:00,6.5,6.52,6.46,6.48,383800.0,5.7602,5.778,5.7248,5.7425,383800.0
2009-12-07 09:30:00,6.49,6.61,6.39,6.59,110100.0,5.7514,5.8577,5.6628,5.84,110100.0
2009-12-07 10:00:00,6.58,6.6,6.53,6.57,79100.0,5.8311,5.8489,5.7868,5.8223,79100.0
2009-12-07 10:30:00,6.58,6.6,6.53,6.57,105900.0,5.8311,5.8489,5.7868,5.8223,105900.0
2009-12-07 11:00:00,6.56,6.57,6.54,6.56,97200.0,5.8134,5.8223,5.7957,5.8134,97200.0
2009-12-07 11:30:00,6.56,6.57,6.54,6.55,91100.0,5.8134,5.8223,5.7957,5.8046,91100.0
2009-12-07 12:00:00,6.56,6.56,6.54,6.55,46600.0,5.8134,5.8134,5.7957,5.8046,46600.0
2009-12-07 12:30:00,6.54,6.57,6.54,6.56,110100.0,5.7957,5.8223,5.7957,5.8134,110100.0
2009-12-07 13:00:00,6.56,6.57,6.54,6.56,79800.0,5.8134,5.8223,5.7957,5.8134,79800.0
2009-12-07 13:30:00,6.56,6.57,6.53,6.55,48400.0,5.8134,5.8223,5.7868,5.8046,48400.0
2009-12-07 14:00:00,6.54,6.55,6.53,6.54,48500.0,5.7957,5.8046,5.7868,5.7957,48500.0
2009-12-07 14:30:00,6.54,6.54,6.43,6.46,81300.0,5.7957,5.7957,5.6982,5.7248,81300.0
2009-12-07 15:00:00,6.46,6.48,6.44,6.46,99000.0,5.7248,5.7425,5.7071,5.7248,99000.0
2009-12-07 15:30:00,6.46,6.48,6.43,6.43,235200.0,5.7248,5.7425,5.6982,5.6982,235200.0
2009-12-08 09:30:00,6.33,6.38,6.21,6.3,125700.0,5.6096,5.6539,5.5033,5.583,125700.0
2009-12-08 10:00:00,6.31,6.46,6.3,6.38,73300.0,5.5919,5.7248,5.583,5.6539,73300.0
2009-12-08 10:30:00,6.39,6.41,6.29,6.31,53200.0,5.6628,5.6805,5.5741,5.5919,53200.0
2009-12-08 11:00:00,6.32,6.4,6.31,6.39,79700.0,5.6007,5.6716,5.5919,5.6628,79700.0
2009-12-08 11:30:00,6.4,6.44,6.35,6.38,82800.0,5.6716,5.7071,5.6273,5.6539,82800.0
2009-12-08 12:00:00,6.38,6.39,6.3,6.31,52900.0,5.6539,5.6628,5.583,5.5919,52900.0
2009-12-08 12:30:00,6.31,6.36,6.3,6.36,56100.0,5.5919,5.6362,5.583,5.6362,56100.0
2009-12-08 13:00:00,6.36,6.36,6.29,6.3,40200.0,5.6362,5.6362,5.5741,5.583,40200.0
2009-12-08 13:30:00,6.29,6.32,6.27,6.27,71200.0,5.5741,5.6007,5.5564,5.5564,71200.0
2009-12-08 14:00:00,6.27,6.29,6.24,6.28,91800.0,5.5564,5.5741,5.5298,5.5653,91800.0
2009-12-08 14:30:00,6.27,6.29,6.23,6.25,73100.0,5.5564,5.5741,5.521,5.5387,73100.0
2009-12-08 15:00:00,6.25,6.28,6.24,6.27,93000.0,5.5387,5.5653,5.5298,5.5564,93000.0
2009-12-08 15:30:00,6.27,6.28,6.23,6.23,267900.0,5.5564,5.5653,5.521,5.521,267900.0
2009-12-09 09:30:00,6.23,6.25,6.1,6.18,142200.0,5.521,5.5387,5.4058,5.4767,142200.0
2009-12-09 10:00:00,6.17,6.22,6.16,6.21,89700.0,5.4678,5.5121,5.4589,5.5033,89700.0
2009-12-09 10:30:00,6.21,6.28,6.16,6.21,91900.0,5.5033,5.5653,5.4589,5.5033,91900.0
2009-12-09 11:00:00,6.21,6.28,6.21,6.28,48400.0,5.5033,5.5653,5.5033,5.5653,48400.0
2009-12-09 11:30:00,6.28,6.28,6.2,6.23,48300.0,5.5653,5.5653,5.4944,5.521,48300.0
2009-12-09 12:00:00,6.23,6.25,6.19,6.19,92300.0,5.521,5.5387,5.4855,5.4855,92300.0
2009-12-09 12:30:00,6.19,6.21,6.13,6.17,28400.0,5.4855,5.5033,5.4324,5.4678,28400.0
2009-12-09 13:00:00,6.16,6.16,6.08,6.08,118500.0,5.4589,5.4589,5.388,5.388,118500.0
2009-12-09 13:30:00,6.08,6.09,6.06,6.06,43500.0,5.388,5.3969,5.3703,5.3703,43500.0
2009-12-09 14:00:00,6.06,6.14,6.05,6.09,141300.0,5.3703,5.4412,5.3615,5.3969,141300.0
2009-12-09 14:30:00,6.09,6.18,6.09,6.16,139900.0,5.3969,5.4767,5.3969,5.4589,139900.0
2009-12-09 15:00:00,6.16,6.22,6.16,6.21,151900.0,5.4589,5.5121,5.4589,5.5033,151900.0
2009-12-09 15:30:00,6.21,6.22,6.14,6.17,514000.0,5.5033,5.5121,5.4412,5.4678,514000.0
2009-12-10 09:30:00,6.2,6.29,6.11,6.11,111700.0,5.4944,5.5741,5.4146,5.4146,111700.0
2009-12-10 10:00:00,6.11,6.13,6.05,6.12,111200.0,5.4146,5.4324,5.3615,5.4235,111200.0
2009-12-10 10:30:00,6.13,6.14,6.07,6.14,74800.0,5.4324,5.4412,5.3792,5.4412,74800.0
2009-12-10 11:00:00,6.13,6.21,6.12,6.2,50700.0,5.4324,5.5033,5.4235,5.4944,50700.0
2009-12-10 11:30:00,6.2,6.21,6.18,6.18,46600.0,5.4944,5.5033,5.4767,5.4767,46600.0
2009-12-10 12:00:00,6.18,6.22,6.15,6.16,57800.0,5.4767,5.5121,5.4501,5.4589,57800.0
2009-12-10 12:30:00,6.16,6.18,6.15,6.15,35500.0,5.4589,5.4767,5.4501,5.4501,35500.0
2009-12-10 13:00:00,6.16,6.17,6.14,6.16,81400.0,5.4589,5.4678,5.4412,5.4589,81400.0
2009-12-10 13:30:00,6.15,6.16,6.14,6.16,86500.0,5.4501,5.4589,5.4412,5.4589,86500.0
2009-12-10 14:00:00,6.15,6.16,6.13,6.16,69100.0,5.4501,5.4589,5.4324,5.4589,69100.0
2009-12-10 14:30:00,6.16,6.16,6.07,6.07,352800.0,5.4589,5.4589,5.3792,5.3792,352800.0
2009-12-10 15:00:00,6.07,6.09,6.0,6.0,360600.0,5.3792,5.3969,5.3172,5.3172,360600.0
2009-12-10 15:30:00,5.99,6.04,5.99,6.03,338900.0,5.3083,5.3526,5.3083,5.3437,338900.0
2009-12-11 09:30:00,6.12,6.15,6.07,6.1,129800.0,5.4235,5.4501,5.3792,5.4058,129800.0
2009-12-11 10:00:00,6.1,6.19,6.09,6.18,57000.0,5.4058,5.4855,5.3969,5.4767,57000.0
2009-12-11 10:30:00,6.19,6.22,6.15,6.19,66800.0,5.4855,5.5121,5.4501,5.4855,66800.0
2009-12-11 11:00:00,6.18,6.18,6.12,6.12,60700.0,5.4767,5.4767,5.4235,5.4235,60700.0
2009-12-11 11:30:00,6.12,6.15,6.1,6.15,87100.0,5.4235,5.4501,5.4058,5.4501,87100.0
2009-12-11 12:00:00,6.15,6.16,6.14,6.16,32700.0,5.4501,5.4589,5.4412,5.4589,32700.0
2009-12-11 12:30:00,6.16,6.22,6.15,6.22,57600.0,5.4589,5.5121,5.4501,5.5121,57600.0
2009-12-11 13:00:00,6.22,6.23,6.2,6.22,39600.0,5.5121,5.521,5.4944,5.5121,39600.0
2009-12-11 13:30:00,6.21,6.22,6.19,6.2,258100.0,5.5033,5.5121,5.4855,5.4944,258100.0
2009-12-11 14:00:00,6.2,6.2,6.16,6.19,90400.0,5.4944,5.4944,5.4589,5.4855,90400.0
2009-12-11 14:30:00,6.2,6.2,6.13,6.14,73300.0,5.4944,5.4944,5.4324,5.4412,73300.0
2009-12-11 15:00:00,6.14,6.15,6.12,6.15,86300.0,5.4412,5.4501,5.4235,5.4501,86300.0
2009-12-11 15:30:00,6.15,6.15,6.09,6.15,341200.0,5.4501,5.4501,5.3969,5.4501,341200.0
2009-12-14 09:30:00,6.22,6.22,6.01,6.01,156300.0,5.5121,5.5121,5.326,5.326,156300.0
2009-12-14 10:00:00,6.01,6.07,5.99,6.04,166300.0,5.326,5.3792,5.3083,5.3526,166300.0
2009-12-14 10:30:00,6.05,6.06,5.99,6.03,93600.0,5.3615,5.3703,5.3083,5.3437,93600.0
2009-12-14 11:00:00,6.03,6.05,6.0,6.05,64100.0,5.3437,5.3615,5.3172,5.3615,64100.0
2009-12-14 11:30:00,6.05,6.1,6.04,6.07,76700.0,5.3615,5.4058,5.3526,5.3792,76700.0
2009-12-14 12:00:00,6.07,6.13,6.07,6.13,41600.0,5.3792,5.4324,5.3792,5.4324,41600.0
2009-12-14 12:30:00,6.13,6.17,6.12,6.16,96600.0,5.4324,5.4678,5.4235,5.4589,96600.0
2009-12-14 13:00:00,6.16,6.16,6.14,6.15,54600.0,5.4589,5.4589,5.4412,5.4501,54600.0
2009-12-14 13:30:00,6.14,6.15,6.12,6.14,66800.0,5.4412,5.4501,5.4235,5.4412,66800.0
2009-12-14 14:00:00,6.13,6.16,6.13,6.14,74400.0,5.4324,5.4589,5.4324,5.4412,74400.0
2009-12-14 14:30:00,6.13,6.14,6.1,6.11,82600.0,5.4324,5.4412,5.4058,5.4146,82600.0
2009-12-14 15:00:00,6.11,6.12,6.1,6.11,83700.0,5.4146,5.4235,5.4058,5.4146,83700.0
2009-12-14 15:30:00,6.12,6.13,6.11,6.12,364800.0,5.4235,5.4324,5.4146,5.4235,364800.0
2009-12-15 09:30:00,6.12,6.19,6.1,6.16,124900.0,5.4235,5.4855,5.4058,5.4589,124900.0
2009-12-15 10:00:00,6.16,6.19,6.15,6.19,70400.0,5.4589,5.4855,5.4501,5.4855,70400.0
2009-12-15 10:30:00,6.19,6.26,6.18,6.21,104400.0,5.4855,5.5476,5.4767,5.5033,104400.0
2009-12-15 11:00:00,6.22,6.22,6.15,6.17,45500.0,5.5121,5.5121,5.4501,5.4678,45500.0
2009-12-15 11:30:00,6.17,6.17,6.15,6.17,55500.0,5.4678,5.4678,5.4501,5.4678,55500.0
2009-12-15 12:00:00,6.16,6.17,6.16,6.17,42600.0,5.4589,5.4678,5.4589,5.4678,42600.0
2009-12-15 12:30:00,6.16,6.17,6.16,6.17,68200.0,5.4589,5.4678,5.4589,5.4678,68200.0
2009-12-15 13:00:00,6.17,6.2,6.16,6.18,96200.0,5.4678,5.4944,5.4589,5.4767,96200.0
2009-12-15 13:30:00,6.18,6.19,6.15,6.19,68800.0,5.4767,5.4855,5.4501,5.4855,68800.0
2009-12-15 14:00:00,6.18,6.19,6.17,6.18,45600.0,5.4767,5.4855,5.4678,5.4767,45600.0
2009-12-15 14:30:00,6.18,6.18,6.16,6.16,45200.0,5.4767,5.4767,5.4589,5.4589,45200.0
2009-12-15 15:00:00,6.16,6.18,6.15,6.15,57600.0,5.4589,5.4767,5.4501,5.4501,57600.0
2009-12-15 15:30:00,6.15,6.16,6.14,6.15,183800.0,5.4501,5.4589,5.4412,5.4501,183800.0
2009-12-16 09:30:00,6.17,6.34,6.17,6.28,127300.0,5.4678,5.6185,5.4678,5.5653,127300.0
2009-12-16 10:00:00,6.29,6.33,6.25,6.29,205300.0,5.5741,5.6096,5.5387,5.5741,205300.0
2009-12-16 10:30:00,6.29,6.32,6.26,6.26,409800.0,5.5741,5.6007,5.5476,5.5476,409800.0
2009-12-16 11:00:00,6.27,6.3,6.27,6.28,67700.0,5.5564,5.583,5.5564,5.5653,67700.0
2009-12-16 11:30:00,6.28,6.3,6.26,6.29,101100.0,5.5653,5.583,5.5476,5.5741,101100.0
2009-12-16 12:00:00,6.29,6.31,6.26,6.26,74300.0,5.5741,5.5919,5.5476,5.5476,74300.0
2009-12-16 12:30:00,6.27,6.29,6.26,6.28,61400.0,5.5564,5.5741,5.5476,5.5653,61400.0
2009-12-16 13:00:00,6.29,6.31,6.28,6.3,99700.0,5.5741,5.5919,5.5653,5.583,99700.0
2009-12-16 13:30:00,6.29,6.3,6.28,6.29,58700.0,5.5741,5.583,5.5653,5.5741,58700.0
2009-12-16 14:00:00,6.29,6.3,6.26,6.29,102800.0,5.5741,5.583,5.5476,5.5741,102800.0
2009-12-16 14:30:00,6.29,6.29,6.25,6.25,70000.0,5.5741,5.5741,5.5387,5.5387,70000.0
2009-12-16 15:00:00,6.26,6.27,6.23,6.23,153100.0,5.5476,5.5564,5.521,5.521,153100.0
2009-12-16 15:30:00,6.23,6.27,6.22,6.26,251100.0,5.521,5.5564,5.5121,5.5476,251100.0
2009-12-17 09:30:00,6.21,6.26,6.15,6.15,89400.0,5.5033,5.5476,5.4501,5.4501,89400.0
2009-12-17 10:00:00,6.16,6.18,6.13,6.13,215400.0,5.4589,5.4767,5.4324,5.4324,215400.0
2009-12-17 10:30:00,6.13,6.19,6.09,6.19,95200.0,5.4324,5.4855,5.3969,5.4855,95200.0
2009-12-17 11:00:00,6.19,6.27,6.19,6.25,225900.0,5.4855,5.5564,5.4855,5.5387,225900.0
2009-12-17 11:30:00,6.25,6.32,6.25,6.26,887200.0,5.5387,5.6007,5.5387,5.5476,887200.0
2009-12-17 12:00:00,6.26,6.27,6.25,6.26,230600.0,5.5476,5.5564,5.5387,5.5476,230600.0
2009-12-17 12:30:00,6.27,6.27,6.25,6.26,125800.0,5.5564,5.5564,5.5387,5.5476,125800.0
2009-12-17 13:00:00,6.25,6.26,6.25,6.25,56100.0,5.5387,5.5476,5.5387,5.5387,56100.0
2009-12-17 13:30:00,6.26,6.26,6.25,6.25,470900.0,5.5476,5.5476,5.5387,5.5387,470900.0
2009-12-17 14:00:00,6.25,6.31,6.25,6.3,566600.0,5.5387,5.5919,5.5387,5.583,566600.0
2009-12-17 14:30:00,6.3,6.36,6.3,6.33,608800.0,5.583,5.6362,5.583,5.6096,608800.0
2009-12-17 15:00:00,6.34,6.36,6.3,6.31,782600.0,5.6185,5.6362,5.583,5.5919,782600.0
2009-12-17 15:30:00,6.3,6.32,6.28,6.31,552300.0,5.583,5.6007,5.5653,5.5919,552300.0
2009-12-18 09:30:00,6.35,6.49,6.32,6.33,640500.0,5.6273,5.7514,5.6007,5.6096,640500.0
2009-12-18 10:00:00,6.34,6.35,6.27,6.31,126400.0,5.6185,5.6273,5.5564,5.5919,126400.0
2009-12-18 10:30:00,6.31,6.31,6.17,6.25,115700.0,5.5919,5.5919,5.4678,5.5387,115700.0
2009-12-18 11:00:00,6.25,6.28,6.18,6.25,122400.0,5.5387,5.5653,5.4767,5.5387,122400.0
2009-12-18 11:30:00,6.25,6.27,6.23,6.26,49000.0,5.5387,5.5564,5.521,5.5476,49000.0
2009-12-18 12:00:00,6.26,6.3,6.25,6.29,55600.0,5.5476,5.583,5.5387,5.5741,55600.0
2009-12-18 12:30:00,6.29,6.34,6.28,6.31,124600.0,5.5741,5.6185,5.5653,5.5919,124600.0
2009-12-18 13:00:00,6.31,6.36,6.3,6.36,130900.0,5.5919,5.6362,5.583,5.6362,130900.0
2009-12-18 13:30:00,6.36,6.41,6.35,6.35,64800.0,5.6362,5.6805,5.6273,5.6273,64800.0
2009-12-18 14:00:00,6.35,6.39,6.32,6.37,104000.0,5.6273,5.6628,5.6007,5.645,104000.0
2009-12-18 14:30:00,6.36,6.38,6.36,6.36,74100.0,5.6362,5.6539,5.6362,5.6362,74100.0
2009-12-18 15:00:00,6.37,6.48,6.36,6.44,286000.0,5.645,5.7425,5.6362,5.7071,286000.0
2009-12-18 15:30:00,6.44,6.45,6.36,6.38,564600.0,5.7071,5.7159,5.6362,5.6539,564600.0
2009-12-21 09:30:00,6.38,6.54,6.38,6.51,101800.0,5.6539,5.7957,5.6539,5.7691,101800.0
2009-12-21 10:00:00,6.5,6.63,6.48,6.6,143900.0,5.7602,5.8755,5.7425,5.8489,143900.0
2009-12-21 10:30:00,6.61,6.61,6.55,6.57,57500.0,5.8577,5.8577,5.8046,5.8223,57500.0
2009-12-21 11:00:00,6.56,6.67,6.56,6.66,126200.0,5.8134,5.9109,5.8134,5.902,126200.0
2009-12-21 11:30:00,6.66,6.75,6.65,6.74,201400.0,5.902,5.9818,5.8932,5.9729,201400.0
2009-12-21 12:00:00,6.74,6.77,6.72,6.72,154300.0,5.9729,5.9995,5.9552,5.9552,154300.0
2009-12-21 12:30:00,6.72,6.72,6.63,6.65,78200.0,5.9552,5.9552,5.8755,5.8932,78200.0
2009-12-21 13:00:00,6.66,6.68,6.64,6.64,69400.0,5.902,5.9198,5.8843,5.8843,69400.0
2009-12-21 13:30:00,6.64,6.66,6.63,6.65,47300.0,5.8843,5.902,5.8755,5.8932,47300.0
2009-12-21 14:00:00,6.66,6.72,6.64,6.72,57600.0,5.902,5.9552,5.8843,5.9552,57600.0
2009-12-21 14:30:00,6.72,6.72,6.69,6.69,71800.0,5.9552,5.9552,5.9286,5.9286,71800.0
2009-12-21 15:00:00,6.69,6.7,6.65,6.69,139600.0,5.9286,5.9375,5.8932,5.9286,139600.0
2009-12-21 15:30:00,6.69,6.74,6.68,6.72,239200.0,5.9286,5.9729,5.9198,5.9552,239200.0
2009-12-22 09:30:00,6.74,6.88,6.71,6.84,171500.0,5.9729,6.097,5.9463,6.0616,171500.0
2009-12-22 10:00:00,6.85,6.95,6.84,6.89,203000.0,6.0704,6.159,6.0616,6.1059,203000.0
2009-12-22 10:30:00,6.9,6.9,6.87,6.88,102000.0,6.1147,6.1147,6.0881,6.097,102000.0
2009-12-22 11:00:00,6.89,6.9,6.83,6.87,93100.0,6.1059,6.1147,6.0527,6.0881,93100.0
2009-12-22 11:30:00,6.87,6.89,6.85,6.88,48500.0,6.0881,6.1059,6.0704,6.097,48500.0
2009-12-22 12:00:00,6.89,6.89,6.87,6.89,41100.0,6.1059,6.1059,6.0881,6.1059,41100.0
2009-12-22 12:30:00,6.89,6.97,6.89,6.92,136800.0,6.1059,6.1768,6.1059,6.1324,136800.0
2009-12-22 13:00:00,6.92,6.99,6.92,6.97,81100.0,6.1324,6.1945,6.1324,6.1768,81100.0
2009-12-22 13:30:00,6.98,7.03,6.96,7.03,260200.0,6.1856,6.2299,6.1679,6.2299,260200.0
2009-12-22 14:00:00,7.03,7.03,6.99,7.02,124300.0,6.2299,6.2299,6.1945,6.2211,124300.0
2009-12-22 14:30:00,7.03,7.11,7.0,7.05,274500.0,6.2299,6.3008,6.2033,6.2477,274500.0
2009-12-22 15:00:00,7.06,7.18,7.05,7.17,315500.0,6.2565,6.3629,6.2477,6.354,315500.0
2009-12-22 15:30:00,7.16,7.22,7.16,7.18,498300.0,6.3451,6.3983,6.3451,6.3629,498300.0
2009-12-23 09:30:00,7.18,7.3,7.18,7.2,208100.0,6.3629,6.4692,6.3629,6.3806,208100.0
2009-12-23 10:00:00,7.2,7.2,7.06,7.09,309300.0,6.3806,6.3806,6.2565,6.2831,309300.0
2009-12-23 10:30:00,7.09,7.17,7.08,7.11,171200.0,6.2831,6.354,6.2742,6.3008,171200.0
2009-12-23 11:00:00,7.11,7.17,7.09,7.1,258000.0,6.3008,6.354,6.2831,6.292,258000.0
2009-12-23 11:30:00,7.09,7.14,7.09,7.13,61400.0,6.2831,6.3274,6.2831,6.3185,61400.0
2009-12-23 12:00:00,7.13,7.14,7.12,7.13,50900.0,6.3185,6.3274,6.3097,6.3185,50900.0
2009-12-23 12:30:00,7.13,7.17,7.12,7.15,74200.0,6.3185,6.354,6.3097,6.3363,74200.0
2009-12-23 13:00:00,7.15,7.15,7.12,7.13,76200.0,6.3363,6.3363,6.3097,6.3185,76200.0
2009-12-23 13:30:00,7.13,7.15,7.12,7.15,105200.0,6.3185,6.3363,6.3097,6.3363,105200.0
2009-12-23 14:00:00,7.14,7.19,7.13,7.15,83100.0,6.3274,6.3717,6.3185,6.3363,83100.0
2009-12-23 14:30:00,7.15,7.26,7.14,7.26,130800.0,6.3363,6.4338,6.3274,6.4338,130800.0
2009-12-23 15:00:00,7.26,7.28,7.25,7.26,124100.0,6.4338,6.4515,6.4249,6.4338,124100.0
2009-12-23 15:30:00,7.26,7.27,7.21,7.27,246200.0,6.4338,6.4426,6.3894,6.4426,246200.0
2009-12-24 09:30:00,7.28,7.28,7.2,7.26,58300.0,6.4515,6.4515,6.3806,6.4338,58300.0
2009-12-24 10:00:00,7.27,7.32,7.26,7.29,83000.0,6.4426,6.4869,6.4338,6.4603,83000.0
2009-12-24 10:30:00,7.29,7.31,7.23,7.31,135200.0,6.4603,6.4781,6.4072,6.4781,135200.0
2009-12-24 11:00:00,7.32,7.35,7.28,7.35,105200.0,6.4869,6.5135,6.4515,6.5135,105200.0
2009-12-24 11:30:00,7.35,7.35,7.31,7.32,30700.0,6.5135,6.5135,6.4781,6.4869,30700.0
2009-12-24 12:00:00,7.31,7.36,7.31,7.36,66300.0,6.4781,6.5224,6.4781,6.5224,66300.0
2009-12-24 12:30:00,7.36,7.36,7.35,7.36,80200.0,6.5224,6.5224,6.5135,6.5224,80200.0
2009-12-28 09:30:00,7.4,7.47,7.36,7.36,107000.0,6.5578,6.6199,6.5224,6.5224,107000.0
2009-12-28 10:00:00,7.37,7.37,7.3,7.33,89500.0,6.5312,6.5312,6.4692,6.4958,89500.0
2009-12-28 10:30:00,7.32,7.37,7.31,7.36,85500.0,6.4869,6.5312,6.4781,6.5224,85500.0
2009-12-28 11:00:00,7.36,7.39,7.35,7.38,67400.0,6.5224,6.549,6.5135,6.5401,67400.0
2009-12-28 11:30:00,7.38,7.39,7.37,7.37,41700.0,6.5401,6.549,6.5312,6.5312,41700.0
2009-12-28 12:00:00,7.38,7.38,7.35,7.35,84600.0,6.5401,6.5401,6.5135,6.5135,84600.0
2009-12-28 12:30:00,7.36,7.36,7.31,7.31,92700.0,6.5224,6.5224,6.4781,6.4781,92700.0
2009-12-28 13:00:00,7.32,7.32,7.3,7.31,49000.0,6.4869,6.4869,6.4692,6.4781,49000.0
2009-12-28 13:30:00,7.31,7.31,7.28,7.3,65800.0,6.4781,6.4781,6.4515,6.4692,65800.0
2009-12-28 14:00:00,7.29,7.31,7.28,7.3,131100.0,6.4603,6.4781,6.4515,6.4692,131100.0
2009-12-28 14:30:00,7.3,7.34,7.3,7.33,61600.0,6.4692,6.5046,6.4692,6.4958,61600.0
2009-12-28 15:00:00,7.33,7.37,7.32,7.34,125000.0,6.4958,6.5312,6.4869,6.5046,125000.0
2009-12-28 15:30:00,7.35,7.38,7.34,7.35,191400.0,6.5135,6.5401,6.5046,6.5135,191400.0
2009-12-29 09:30:00,7.4,7.4,7.31,7.32,46900.0,6.5578,6.5578,6.4781,6.4869,46900.0
2009-12-29 10:00:00,7.32,7.38,7.32,7.35,67300.0,6.4869,6.5401,6.4869,6.5135,67300.0
2009-12-29 10:30:00,7.36,7.36,7.35,7.35,63200.0,6.5224,6.5224,6.5135,6.5135,63200.0
2009-12-29 11:00:00,7.35,7.36,7.33,7.33,37400.0,6.5135,6.5224,6.4958,6.4958,37400.0
2009-12-29 11:30:00,7.33,7.35,7.33,7.34,31900.0,6.4958,6.5135,6.4958,6.5046,31900.0
2009-12-29 12:00:00,7.34,7.34,7.32,7.34,42300.0,6.5046,6.5046,6.4869,6.5046,42300.0
2009-12-29 12:30:00,7.33,7.36,7.33,7.35,153300.0,6.4958,6.5224,6.4958,6.5135,153300.0
2009-12-29 13:00:00,7.35,7.36,7.35,7.35,24600.0,6.5135,6.5224,6.5135,6.5135,24600.0
2009-12-29 13:30:00,7.35,7.36,7.33,7.34,48400.0,6.5135,6.5224,6.4958,6.5046,48400.0
2009-12-29 14:00:00,7.35,7.35,7.33,7.34,33500.0,6.5135,6.5135,6.4958,6.5046,33500.0
2009-12-29 14:30:00,7.34,7.34,7.33,7.33,44100.0,6.5046,6.5046,6.4958,6.4958,44100.0
2009-12-29 15:00:00,7.34,7.35,7.33,7.34,70900.0,6.5046,6.5135,6.4958,6.5046,70900.0
2009-12-29 15:30:00,7.35,7.35,7.34,7.35,174700.0,6.5135,6.5135,6.5046,6.5135,174700.0
2009-12-30 09:30:00,7.34,7.37,7.3,7.34,269400.0,6.5046,6.5312,6.4692,6.5046,269400.0
2009-12-30 10:00:00,7.34,7.37,7.28,7.3,191600.0,6.5046,6.5312,6.4515,6.4692,191600.0
2009-12-30 10:30:00,7.3,7.33,7.29,7.31,131600.0,6.4692,6.4958,6.4603,6.4781,131600.0
2009-12-30 11:00:00,7.31,7.31,7.29,7.3,49400.0,6.4781,6.4781,6.4603,6.4692,49400.0
2009-12-30 11:30:00,7.3,7.33,7.29,7.33,69000.0,6.4692,6.4958,6.4603,6.4958,69000.0
2009-12-30 12:00:00,7.33,7.36,7.31,7.31,80400.0,6.4958,6.5224,6.4781,6.4781,80400.0
2009-12-30 12:30:00,7.31,7.32,7.3,7.3,64900.0,6.4781,6.4869,6.4692,6.4692,64900.0
2009-12-30 13:00:00,7.3,7.31,7.3,7.3,34600.0,6.4692,6.4781,6.4692,6.4692,34600.0
2009-12-30 13:30:00,7.3,7.31,7.29,7.29,51800.0,6.4692,6.4781,6.4603,6.4603,51800.0
2009-12-30 14:00:00,7.29,7.29,7.25,7.25,85100.0,6.4603,6.4603,6.4249,6.4249,85100.0
2009-12-30 14:30:00,7.26,7.26,7.24,7.25,71700.0,6.4338,6.4338,6.416,6.4249,71700.0
2009-12-30 15:00:00,7.25,7.26,7.24,7.26,59000.0,6.4249,6.4338,6.416,6.4338,59000.0
2009-12-30 15:30:00,7.25,7.29,7.23,7.28,167900.0,6.4249,6.4603,6.4072,6.4515,167900.0
2009-12-31 09:30:00,7.26,7.32,7.26,7.29,105100.0,6.4338,6.4869,6.4338,6.4603,105100.0
2009-12-31 10:00:00,7.29,7.3,7.24,7.24,43700.0,6.4603,6.4692,6.416,6.416,43700.0
2009-12-31 10:30:00,7.24,7.25,7.21,7.23,46700.0,6.416,6.4249,6.3894,6.4072,46700.0
2009-12-31 11:00:00,7.23,7.24,7.16,7.18,111400.0,6.4072,6.416,6.3451,6.3629,111400.0
2009-12-31 11:30:00,7.18,7.21,7.14,7.14,37900.0,6.3629,6.3894,6.3274,6.3274,37900.0
2009-12-31 12:00:00,7.14,7.17,7.12,7.12,44000.0,6.3274,6.354,6.3097,6.3097,44000.0
2009-12-31 12:30:00,7.13,7.13,7.08,7.09,77900.0,6.3185,6.3185,6.2742,6.2831,77900.0
2009-12-31 13:00:00,7.08,7.1,7.07,7.08,45300.0,6.2742,6.292,6.2654,6.2742,45300.0
2009-12-31 13:30:00,7.08,7.09,7.03,7.06,56000.0,6.2742,6.2831,6.2299,6.2565,56000.0
2009-12-31 14:00:00,7.07,7.07,7.03,7.04,43500.0,6.2654,6.2654,6.2299,6.2388,43500.0
2009-12-31 14:30:00,7.04,7.05,7.01,7.02,173800.0,6.2388,6.2477,6.2122,6.2211,173800.0
2009-12-31 15:00:00,7.02,7.06,6.99,7.06,206900.0,6.2211,6.2565,6.1945,6.2565,206900.0
2009-12-31 15:30:00,7.06,7.06,6.98,6.99,305400.0,6.2565,6.2565,6.1856,6.1945,305400.0
2010-01-04 09:30:00,7.06,7.26,7.06,7.16,97600.0,6.2565,6.4338,6.2565,6.3451,97600.0
2010-01-04 10:00:00,7.16,7.23,7.11,7.23,84700.0,6.3451,6.4072,6.3008,6.4072,84700.0
2010-01-04 10:30:00,7.23,7.28,7.23,7.24,112100.0,6.4072,6.4515,6.4072,6.416,112100.0
2010-01-04 11:00:00,7.23,7.3,7.23,7.29,48400.0,6.4072,6.4692,6.4072,6.4603,48400.0
2010-01-04 11:30:00,7.3,7.3,7.28,7.3,51500.0,6.4692,6.4692,6.4515,6.4692,51500.0
2010-01-04 12:00:00,7.29,7.3,7.28,7.29,27700.0,6.4603,6.4692,6.4515,6.4603,27700.0
2010-01-04 12:30:00,7.3,7.3,7.28,7.29,42900.0,6.4692,6.4692,6.4515,6.4603,42900.0
2010-01-04 13:00:00,7.28,7.3,7.28,7.29,39900.0,6.4515,6.4692,6.4515,6.4603,39900.0
2010-01-04 13:30:00,7.29,7.29,7.24,7.25,43300.0,6.4603,6.4603,6.416,6.4249,43300.0
2010-01-04 14:00:00,7.25,7.28,7.24,7.27,61300.0,6.4249,6.4515,6.416,6.4426,61300.0
2010-01-04 14:30:00,7.27,7.28,7.27,7.28,39600.0,6.4426,6.4515,6.4426,6.4515,39600.0
2010-01-04 15:00:00,7.27,7.28,7.27,7.27,42500.0,6.4426,6.4515,6.4426,6.4426,42500.0
2010-01-04 15:30:00,7.27,7.28,7.23,7.28,229800.0,6.4426,6.4515,6.4072,6.4515,229800.0
2010-01-05 09:30:00,7.29,7.31,7.26,7.26,121200.0,6.4603,6.4781,6.4338,6.4338,121200.0
2010-01-05 10:00:00,7.26,7.31,7.24,7.3,278200.0,6.4338,6.4781,6.416,6.4692,278200.0
2010-01-05 10:30:00,7.31,7.46,7.3,7.45,187700.0,6.4781,6.611,6.4692,6.6021,187700.0
2010-01-05 11:00:00,7.45,7.47,7.4,7.45,254600.0,6.6021,6.6199,6.5578,6.6021,254600.0
2010-01-05 11:30:00,7.45,7.46,7.39,7.43,135200.0,6.6021,6.611,6.549,6.5844,135200.0
2010-01-05 12:00:00,7.44,7.5,7.43,7.49,117800.0,6.5933,6.6464,6.5844,6.6376,117800.0
2010-01-05 12:30:00,7.49,7.49,7.46,7.47,88000.0,6.6376,6.6376,6.611,6.6199,88000.0
2010-01-05 13:00:00,7.47,7.5,7.43,7.45,93200.0,6.6199,6.6464,6.5844,6.6021,93200.0
2010-01-05 13:30:00,7.45,7.5,7.45,7.5,58500.0,6.6021,6.6464,6.6021,6.6464,58500.0
2010-01-05 14:00:00,7.49,7.52,7.46,7.48,126800.0,6.6376,6.6642,6.611,6.6287,126800.0
2010-01-05 14:30:00,7.49,7.49,7.47,7.48,43000.0,6.6376,6.6376,6.6199,6.6287,43000.0
2010-01-05 15:00:00,7.48,7.54,7.47,7.52,166200.0,6.6287,6.6819,6.6199,6.6642,166200.0
2010-01-05 15:30:00,7.52,7.58,7.52,7.56,224300.0,6.6642,6.7173,6.6642,6.6996,224300.0
2010-01-06 09:30:00,7.1,7.18,6.94,6.95,962400.0,6.292,6.3629,6.1502,6.159,962400.0
2010-01-06 10:00:00,6.95,7.21,6.93,7.15,536000.0,6.159,6.3894,6.1413,6.3363,536000.0
2010-01-06 10:30:00,7.15,7.29,7.14,7.24,347100.0,6.3363,6.4603,6.3274,6.416,347100.0
2010-01-06 11:00:00,7.24,7.26,7.2,7.26,217200.0,6.416,6.4338,6.3806,6.4338,217200.0
2010-01-06 11:30:00,7.25,7.27,7.19,7.2,284700.0,6.4249,6.4426,6.3717,6.3806,284700.0
2010-01-06 12:00:00,7.2,7.27,7.18,7.21,172600.0,6.3806,6.4426,6.3629,6.3894,172600.0
2010-01-06 12:30:00,7.21,7.22,7.15,7.15,111000.0,6.3894,6.3983,6.3363,6.3363,111000.0
2010-01-06 13:00:00,7.16,7.2,7.09,7.1,254200.0,6.3451,6.3806,6.2831,6.292,254200.0
2010-01-06 13:30:00,7.09,7.15,7.03,7.06,389100.0,6.2831,6.3363,6.2299,6.2565,389100.0
2010-01-06 14:00:00,7.05,7.08,7.01,7.07,493200.0,6.2477,6.2742,6.2122,6.2654,493200.0
2010-01-06 14:30:00,7.07,7.08,7.0,7.07,284300.0,6.2654,6.2742,6.2033,6.2654,284300.0
2010-01-06 15:00:00,7.07,7.08,7.0,7.04,228300.0,6.2654,6.2742,6.2033,6.2388,228300.0
2010-01-06 15:30:00,7.04,7.07,7.02,7.05,636500.0,6.2388,6.2654,6.2211,6.2477,636500.0
2010-01-07 09:30:00,7.05,7.1,6.96,6.99,237600.0,6.2477,6.292,6.1679,6.1945,237600.0
2010-01-07 10:00:00,6.99,7.03,6.98,7.02,93400.0,6.1945,6.2299,6.1856,6.2211,93400.0
2010-01-07 10:30:00,7.01,7.07,7.0,7.06,198800.0,6.2122,6.2654,6.2033,6.2565,198800.0
2010-01-07 11:00:00,7.07,7.12,7.06,7.12,98200.0,6.2654,6.3097,6.2565,6.3097,98200.0
2010-01-07 11:30:00,7.12,7.16,7.09,7.1,191200.0,6.3097,6.3451,6.2831,6.292,191200.0
2010-01-07 12:00:00,7.1,7.11,7.08,7.1,190800.0,6.292,6.3008,6.2742,6.292,190800.0
2010-01-07 12:30:00,7.1,7.12,7.09,7.11,137000.0,6.292,6.3097,6.2831,6.3008,137000.0
2010-01-07 13:00:00,7.1,7.11,7.09,7.1,88900.0,6.292,6.3008,6.2831,6.292,88900.0
2010-01-07 13:30:00,7.11,7.14,7.1,7.11,60000.0,6.3008,6.3274,6.292,6.3008,60000.0
2010-01-07 14:00:00,7.11,7.13,7.09,7.09,55900.0,6.3008,6.3185,6.2831,6.2831,55900.0
2010-01-07 14:30:00,7.09,7.19,7.09,7.17,210900.0,6.2831,6.3717,6.2831,6.354,210900.0
2010-01-07 15:00:00,7.18,7.23,7.13,7.22,261900.0,6.3629,6.4072,6.3185,6.3983,261900.0
2010-01-07 15:30:00,7.22,7.26,7.2,7.22,218500.0,6.3983,6.4338,6.3806,6.3983,218500.0
2010-01-08 09:30:00,7.23,7.29,7.14,7.22,96200.0,6.4072,6.4603,6.3274,6.3983,96200.0
2010-01-08 10:00:00,7.23,7.23,7.1,7.14,65000.0,6.4072,6.4072,6.292,6.3274,65000.0
2010-01-08 10:30:00,7.15,7.16,7.08,7.14,63600.0,6.3363,6.3451,6.2742,6.3274,63600.0
2010-01-08 11:00:00,7.14,7.17,7.12,7.16,53400.0,6.3274,6.354,6.3097,6.3451,53400.0
2010-01-08 11:30:00,7.17,7.19,7.11,7.18,62700.0,6.354,6.3717,6.3008,6.3629,62700.0
2010-01-08 12:00:00,7.18,7.19,7.15,7.16,74800.0,6.3629,6.3717,6.3363,6.3451,74800.0
2010-01-08 12:30:00,7.15,7.18,7.15,7.17,59500.0,6.3363,6.3629,6.3363,6.354,59500.0
2010-01-08 13:00:00,7.17,7.18,7.16,7.18,25400.0,6.354,6.3629,6.3451,6.3629,25400.0
2010-01-08 13:30:00,7.18,7.19,7.15,7.16,70100.0,6.3629,6.3717,6.3363,6.3451,70100.0
2010-01-08 14:00:00,7.16,7.16,7.12,7.14,233500.0,6.3451,6.3451,6.3097,6.3274,233500.0
2010-01-08 14:30:00,7.13,7.19,7.13,7.15,151000.0,6.3185,6.3717,6.3185,6.3363,151000.0
2010-01-08 15:00:00,7.16,7.2,7.15,7.16,97400.0,6.3451,6.3806,6.3363,6.3451,97400.0
2010-01-08 15:30:00,7.16,7.19,7.15,7.19,188500.0,6.3451,6.3717,6.3363,6.3717,188500.0
2010-01-11 09:30:00,7.24,7.24,7.09,7.14,214400.0,6.416,6.416,6.2831,6.3274,214400.0
2010-01-11 10:00:00,7.13,7.22,7.11,7.2,125100.0,6.3185,6.3983,6.3008,6.3806,125100.0
2010-01-11 10:30:00,7.2,7.26,7.19,7.22,121400.0,6.3806,6.4338,6.3717,6.3983,121400.0
2010-01-11 11:00:00,7.22,7.29,7.2,7.25,398700.0,6.3983,6.4603,6.3806,6.4249,398700.0
2010-01-11 11:30:00,7.24,7.31,7.24,7.31,196100.0,6.416,6.4781,6.416,6.4781,196100.0
2010-01-11 12:00:00,7.31,7.39,7.29,7.35,150300.0,6.4781,6.549,6.4603,6.5135,150300.0
2010-01-11 12:30:00,7.36,7.37,7.31,7.35,114000.0,6.5224,6.5312,6.4781,6.5135,114000.0
2010-01-11 13:00:00,7.34,7.36,7.33,7.36,92600.0,6.5046,6.5224,6.4958,6.5224,92600.0
2010-01-11 13:30:00,7.35,7.4,7.34,7.39,127600.0,6.5135,6.5578,6.5046,6.549,127600.0
2010-01-11 14:00:00,7.4,7.47,7.39,7.46,225600.0,6.5578,6.6199,6.549,6.611,225600.0
2010-01-11 14:30:00,7.46,7.52,7.43,7.46,210300.0,6.611,6.6642,6.5844,6.611,210300.0
2010-01-11 15:00:00,7.46,7.49,7.44,7.46,259100.0,6.611,6.6376,6.5933,6.611,259100.0
2010-01-11 15:30:00,7.47,7.51,7.45,7.5,345000.0,6.6199,6.6553,6.6021,6.6464,345000.0
2010-01-12 09:30:00,7.43,7.49,7.33,7.4,121500.0,6.5844,6.6376,6.4958,6.5578,121500.0
2010-01-12 10:00:00,7.4,7.42,7.33,7.41,157300.0,6.5578,6.5755,6.4958,6.5667,157300.0
2010-01-12 10:30:00,7.4,7.49,7.38,7.42,67600.0,6.5578,6.6376,6.5401,6.5755,67600.0
2010-01-12 11:00:00,7.41,7.41,7.35,7.4,40800.0,6.5667,6.5667,6.5135,6.5578,40800.0
2010-01-12 11:30:00,7.41,7.41,7.35,7.38,94900.0,6.5667,6.5667,6.5135,6.5401,94900.0
2010-01-12 12:00:00,7.38,7.39,7.3,7.3,124600.0,6.5401,6.549,6.4692,6.4692,124600.0
2010-01-12 12:30:00,7.3,7.37,7.28,7.3,95200.0,6.4692,6.5312,6.4515,6.4692,95200.0
2010-01-12 13:00:00,7.3,7.34,7.27,7.3,183200.0,6.4692,6.5046,6.4426,6.4692,183200.0
2010-01-12 13:30:00,7.3,7.32,7.28,7.3,54000.0,6.4692,6.4869,6.4515,6.4692,54000.0
2010-01-12 14:00:00,7.29,7.33,7.27,7.33,103000.0,6.4603,6.4958,6.4426,6.4958,103000.0
2010-01-12 14:30:00,7.33,7.36,7.28,7.35,105900.0,6.4958,6.5224,6.4515,6.5135,105900.0
2010-01-12 15:00:00,7.34,7.35,7.28,7.28,90300.0,6.5046,6.5135,6.4515,6.4515,90300.0
2010-01-12 15:30:00,7.28,7.29,7.25,7.26,249200.0,6.4515,6.4603,6.4249,6.4338,249200.0
2010-01-13 09:30:00,7.33,7.38,7.27,7.33,92600.0,6.4958,6.5401,6.4426,6.4958,92600.0
2010-01-13 10:00:00,7.34,7.35,7.31,7.34,152100.0,6.5046,6.5135,6.4781,6.5046,152100.0
2010-01-13 10:30:00,7.34,7.37,7.31,7.37,123000.0,6.5046,6.5312,6.4781,6.5312,123000.0
2010-01-13 11:00:00,7.37,7.39,7.32,7.38,62700.0,6.5312,6.549,6.4869,6.5401,62700.0
2010-01-13 11:30:00,7.39,7.42,7.33,7.37,64700.0,6.549,6.5755,6.4958,6.5312,64700.0
2010-01-13 12:00:00,7.38,7.46,7.36,7.45,45800.0,6.5401,6.611,6.5224,6.6021,45800.0
2010-01-13 12:30:00,7.45,7.46,7.39,7.39,48200.0,6.6021,6.611,6.549,6.549,48200.0
2010-01-13 13:00:00,7.39,7.41,7.35,7.39,28900.0,6.549,6.5667,6.5135,6.549,28900.0
2010-01-13 13:30:00,7.39,7.42,7.36,7.39,43000.0,6.549,6.5755,6.5224,6.549,43000.0
2010-01-13 14:00:00,7.39,7.42,7.36,7.38,52500.0,6.549,6.5755,6.5224,6.5401,52500.0
2010-01-13 14:30:00,7.38,7.41,7.37,7.41,67800.0,6.5401,6.5667,6.5312,6.5667,67800.0
2010-01-13 15:00:00,7.41,7.41,7.35,7.36,87200.0,6.5667,6.5667,6.5135,6.5224,87200.0
2010-01-13 15:30:00,7.37,7.41,7.36,7.41,244400.0,6.5312,6.5667,6.5224,6.5667,244400.0
2010-01-14 09:30:00,7.43,7.52,7.36,7.44,77500.0,6.5844,6.6642,6.5224,6.5933,77500.0
2010-01-14 10:00:00,7.45,7.53,7.41,7.46,43300.0,6.6021,6.673,6.5667,6.611,43300.0
2010-01-14 10:30:00,7.46,7.48,7.36,7.37,68200.0,6.611,6.6287,6.5224,6.5312,68200.0
2010-01-14 11:00:00,7.38,7.4,7.32,7.36,37900.0,6.5401,6.5578,6.4869,6.5224,37900.0
2010-01-14 11:30:00,7.38,7.45,7.38,7.42,46000.0,6.5401,6.6021,6.5401,6.5755,46000.0
2010-01-14 12:00:00,7.42,7.44,7.39,7.39,40300.0,6.5755,6.5933,6.549,6.549,40300.0
2010-01-14 12:30:00,7.39,7.43,7.34,7.36,43100.0,6.549,6.5844,6.5046,6.5224,43100.0
2010-01-14 13:00:00,7.36,7.37,7.34,7.37,57500.0,6.5224,6.5312,6.5046,6.5312,57500.0
2010-01-14 13:30:00,7.36,7.37,7.34,7.35,96300.0,6.5224,6.5312,6.5046,6.5135,96300.0
2010-01-14 14:00:00,7.35,7.36,7.34,7.35,31200.0,6.5135,6.5224,6.5046,6.5135,31200.0
2010-01-14 14:30:00,7.36,7.37,7.34,7.36,187700.0,6.5224,6.5312,6.5046,6.5224,187700.0
2010-01-14 15:00:00,7.36,7.43,7.36,7.38,133100.0,6.5224,6.5844,6.5224,6.5401,133100.0
2010-01-14 15:30:00,7.39,7.39,7.36,7.37,128800.0,6.549,6.549,6.5224,6.5312,128800.0
2010-01-15 09:30:00,7.39,7.42,7.3,7.37,288300.0,6.549,6.5755,6.4692,6.5312,288300.0
2010-01-15 10:00:00,7.37,7.38,7.33,7.36,344900.0,6.5312,6.5401,6.4958,6.5224,344900.0
2010-01-15 10:30:00,7.36,7.37,7.31,7.35,130900.0,6.5224,6.5312,6.4781,6.5135,130900.0
2010-01-15 11:00:00,7.35,7.35,7.3,7.31,147300.0,6.5135,6.5135,6.4692,6.4781,147300.0
2010-01-15 11:30:00,7.31,7.33,7.3,7.32,156400.0,6.4781,6.4958,6.4692,6.4869,156400.0
2010-01-15 12:00:00,7.31,7.32,7.3,7.3,96300.0,6.4781,6.4869,6.4692,6.4692,96300.0
2010-01-15 12:30:00,7.3,7.34,7.3,7.34,123600.0,6.4692,6.5046,6.4692,6.5046,123600.0
2010-01-15 13:00:00,7.33,7.34,7.31,7.34,48100.0,6.4958,6.5046,6.4781,6.5046,48100.0
2010-01-15 13:30:00,7.34,7.34,7.31,7.32,36000.0,6.5046,6.5046,6.4781,6.4869,36000.0
2010-01-15 14:00:00,7.32,7.36,7.31,7.34,144600.0,6.4869,6.5224,6.4781,6.5046,144600.0
2010-01-15 14:30:00,7.34,7.36,7.34,7.36,189400.0,6.5046,6.5224,6.5046,6.5224,189400.0
2010-01-15 15:00:00,7.35,7.38,7.34,7.35,146000.0,6.5135,6.5401,6.5046,6.5135,146000.0
2010-01-15 15:30:00,7.35,7.4,7.34,7.37,294700.0,6.5135,6.5578,6.5046,6.5312,294700.0
2010-01-19 09:30:00,7.85,7.96,7.72,7.76,576300.0,6.9566,7.0541,6.8414,6.8769,576300.0
2010-01-19 10:00:00,7.76,7.77,7.67,7.68,190800.0,6.8769,6.8857,6.7971,6.806,190800.0
2010-01-19 10:30:00,7.69,7.71,7.66,7.7,104300.0,6.8148,6.8325,6.7882,6.8237,104300.0
2010-01-19 11:00:00,7.7,7.71,7.64,7.69,151000.0,6.8237,6.8325,6.7705,6.8148,151000.0
2010-01-19 11:30:00,7.7,7.75,7.69,7.72,123400.0,6.8237,6.868,6.8148,6.8414,123400.0
2010-01-19 12:00:00,7.73,7.78,7.72,7.75,103100.0,6.8503,6.8946,6.8414,6.868,103100.0
2010-01-19 12:30:00,7.75,7.76,7.71,7.72,110800.0,6.868,6.8769,6.8325,6.8414,110800.0
2010-01-19 13:00:00,7.72,7.72,7.67,7.69,109900.0,6.8414,6.8414,6.7971,6.8148,109900.0
2010-01-19 13:30:00,7.68,7.7,7.68,7.7,80900.0,6.806,6.8237,6.806,6.8237,80900.0
2010-01-19 14:00:00,7.7,7.73,7.69,7.73,108900.0,6.8237,6.8503,6.8148,6.8503,108900.0
2010-01-19 14:30:00,7.72,7.73,7.69,7.69,177900.0,6.8414,6.8503,6.8148,6.8148,177900.0
2010-01-19 15:00:00,7.69,7.74,7.68,7.72,423600.0,6.8148,6.8591,6.806,6.8414,423600.0
2010-01-19 15:30:00,7.72,7.76,7.7,7.75,427400.0,6.8414,6.8769,6.8237,6.868,427400.0
2010-01-20 09:30:00,7.75,7.76,7.63,7.68,269600.0,6.868,6.8769,6.7616,6.806,269600.0
2010-01-20 10:00:00,7.68,7.79,7.67,7.75,390400.0,6.806,6.9034,6.7971,6.868,390400.0
2010-01-20 10:30:00,7.75,7.75,7.7,7.72,131400.0,6.868,6.868,6.8237,6.8414,131400.0
2010-01-20 11:00:00,7.71,7.76,7.7,7.74,299800.0,6.8325,6.8769,6.8237,6.8591,299800.0
2010-01-20 11:30:00,7.74,7.78,7.71,7.71,221700.0,6.8591,6.8946,6.8325,6.8325,221700.0
2010-01-20 12:00:00,7.71,7.79,7.71,7.76,174700.0,6.8325,6.9034,6.8325,6.8769,174700.0
2010-01-20 12:30:00,7.77,7.78,7.71,7.74,250100.0,6.8857,6.8946,6.8325,6.8591,250100.0
2010-01-20 13:00:00,7.74,7.76,7.71,7.73,304800.0,6.8591,6.8769,6.8325,6.8503,304800.0
2010-01-20 13:30:00,7.73,7.75,7.71,7.72,83100.0,6.8503,6.868,6.8325,6.8414,83100.0
2010-01-20 14:00:00,7.71,7.84,7.71,7.83,316200.0,6.8325,6.9477,6.8325,6.9389,316200.0
2010-01-20 14:30:00,7.82,8.02,7.81,7.86,455900.0,6.93,7.1073,6.9212,6.9655,455900.0
2010-01-20 15:00:00,7.87,7.87,7.75,7.82,238100.0,6.9743,6.9743,6.868,6.93,238100.0
2010-01-20 15:30:00,7.82,7.86,7.78,7.83,417300.0,6.93,6.9655,6.8946,6.9389,417300.0
2010-01-21 09:30:00,7.82,7.96,7.77,7.79,103600.0,6.93,7.0541,6.8857,6.9034,103600.0
2010-01-21 10:00:00,7.79,7.85,7.7,7.7,715000.0,6.9034,6.9566,6.8237,6.8237,715000.0
2010-01-21 10:30:00,7.7,7.76,7.66,7.7,713300.0,6.8237,6.8769,6.7882,6.8237,713300.0
2010-01-21 11:00:00,7.7,7.74,7.65,7.65,290900.0,6.8237,6.8591,6.7794,6.7794,290900.0
2010-01-21 11:30:00,7.65,7.71,7.59,7.63,449000.0,6.7794,6.8325,6.7262,6.7616,449000.0
2010-01-21 12:00:00,7.63,7.71,7.62,7.62,131100.0,6.7616,6.8325,6.7528,6.7528,131100.0
2010-01-21 12:30:00,7.61,7.67,7.58,7.61,96300.0,6.7439,6.7971,6.7173,6.7439,96300.0
2010-01-21 13:00:00,7.61,7.69,7.57,7.69,198300.0,6.7439,6.8148,6.7085,6.8148,198300.0
2010-01-21 13:30:00,7.69,7.7,7.65,7.66,58500.0,6.8148,6.8237,6.7794,6.7882,58500.0
2010-01-21 14:00:00,7.66,7.68,7.61,7.67,158600.0,6.7882,6.806,6.7439,6.7971,158600.0
2010-01-21 14:30:00,7.67,7.69,7.59,7.6,432800.0,6.7971,6.8148,6.7262,6.7351,432800.0
2010-01-21 15:00:00,7.61,7.64,7.54,7.54,254600.0,6.7439,6.7705,6.6819,6.6819,254600.0
2010-01-21 15:30:00,7.55,7.58,7.52,7.56,479800.0,6.6907,6.7173,6.6642,6.6996,479800.0
2010-01-22 09:30:00,7.53,7.61,7.42,7.44,159600.0,6.673,6.7439,6.5755,6.5933,159600.0
2010-01-22 10:00:00,7.44,7.45,7.35,7.45,183300.0,6.5933,6.6021,6.5135,6.6021,183300.0
2010-01-22 10:30:00,7.45,7.55,7.44,7.52,84200.0,6.6021,6.6907,6.5933,6.6642,84200.0
2010-01-22 11:00:00,7.53,7.68,7.53,7.65,163100.0,6.673,6.806,6.673,6.7794,163100.0
2010-01-22 11:30:00,7.65,7.7,7.56,7.58,77800.0,6.7794,6.8237,6.6996,6.7173,77800.0
2010-01-22 12:00:00,7.57,7.6,7.53,7.6,72200.0,6.7085,6.7351,6.673,6.7351,72200.0
2010-01-22 12:30:00,7.6,7.67,7.59,7.61,56000.0,6.7351,6.7971,6.7262,6.7439,56000.0
2010-01-22 13:00:00,7.61,7.61,7.58,7.59,71900.0,6.7439,6.7439,6.7173,6.7262,71900.0
2010-01-22 13:30:00,7.59,7.61,7.51,7.54,90800.0,6.7262,6.7439,6.6553,6.6819,90800.0
2010-01-22 14:00:00,7.54,7.6,7.53,7.56,152200.0,6.6819,6.7351,6.673,6.6996,152200.0
2010-01-22 14:30:00,7.55,7.58,7.44,7.44,155900.0,6.6907,6.7173,6.5933,6.5933,155900.0
2010-01-22 15:00:00,7.44,7.52,7.41,7.51,314000.0,6.5933,6.6642,6.5667,6.6553,314000.0
2010-01-22 15:30:00,7.5,7.52,7.45,7.45,386900.0,6.6464,6.6642,6.6021,6.6021,386900.0
2010-01-25 09:30:00,7.32,7.4,7.16,7.32,319400.0,6.4869,6.5578,6.3451,6.4869,319400.0
2010-01-25 10:00:00,7.31,7.39,7.24,7.3,296000.0,6.4781,6.549,6.416,6.4692,296000.0
2010-01-25 10:30:00,7.3,7.35,7.23,7.32,271000.0,6.4692,6.5135,6.4072,6.4869,271000.0
2010-01-25 11:00:00,7.33,7.34,7.15,7.21,251500.0,6.4958,6.5046,6.3363,6.3894,251500.0
2010-01-25 11:30:00,7.21,7.26,7.14,7.2,175500.0,6.3894,6.4338,6.3274,6.3806,175500.0
2010-01-25 12:00:00,7.21,7.29,7.21,7.24,82600.0,6.3894,6.4603,6.3894,6.416,82600.0
2010-01-25 12:30:00,7.23,7.27,7.2,7.22,100800.0,6.4072,6.4426,6.3806,6.3983,100800.0
2010-01-25 13:00:00,7.22,7.26,7.21,7.21,137700.0,6.3983,6.4338,6.3894,6.3894,137700.0
2010-01-25 13:30:00,7.21,7.24,7.2,7.22,116100.0,6.3894,6.416,6.3806,6.3983,116100.0
2010-01-25 14:00:00,7.22,7.24,7.22,7.23,74500.0,6.3983,6.416,6.3983,6.4072,74500.0
2010-01-25 14:30:00,7.22,7.26,7.22,7.25,176500.0,6.3983,6.4338,6.3983,6.4249,176500.0
2010-01-25 15:00:00,7.26,7.29,7.25,7.26,55900.0,6.4338,6.4603,6.4249,6.4338,55900.0
2010-01-25 15:30:00,7.26,7.27,7.2,7.25,465800.0,6.4338,6.4426,6.3806,6.4249,465800.0
2010-01-26 09:30:00,7.25,7.35,7.16,7.29,313700.0,6.4249,6.5135,6.3451,6.4603,313700.0
2010-01-26 10:00:00,7.29,7.44,7.29,7.32,190200.0,6.4603,6.5933,6.4603,6.4869,190200.0
2010-01-26 10:30:00,7.31,7.37,7.28,7.3,189300.0,6.4781,6.5312,6.4515,6.4692,189300.0
2010-01-26 11:00:00,7.31,7.35,7.29,7.35,111200.0,6.4781,6.5135,6.4603,6.5135,111200.0
2010-01-26 11:30:00,7.35,7.41,7.34,7.34,58700.0,6.5135,6.5667,6.5046,6.5046,58700.0
2010-01-26 12:00:00,7.34,7.34,7.3,7.33,49700.0,6.5046,6.5046,6.4692,6.4958,49700.0
2010-01-26 12:30:00,7.33,7.42,7.32,7.4,86100.0,6.4958,6.5755,6.4869,6.5578,86100.0
2010-01-26 13:00:00,7.4,7.45,7.38,7.44,105800.0,6.5578,6.6021,6.5401,6.5933,105800.0
2010-01-26 13:30:00,7.45,7.47,7.43,7.46,68700.0,6.6021,6.6199,6.5844,6.611,68700.0
2010-01-26 14:00:00,7.46,7.47,7.4,7.44,173100.0,6.611,6.6199,6.5578,6.5933,173100.0
2010-01-26 14:30:00,7.44,7.47,7.43,7.43,219300.0,6.5933,6.6199,6.5844,6.5844,219300.0
2010-01-26 15:00:00,7.43,7.46,7.34,7.4,265600.0,6.5844,6.611,6.5046,6.5578,265600.0
2010-01-26 15:30:00,7.4,7.43,7.36,7.41,434300.0,6.5578,6.5844,6.5224,6.5667,434300.0
2010-01-27 09:30:00,7.33,7.45,7.31,7.35,137900.0,6.4958,6.6021,6.4781,6.5135,137900.0
2010-01-27 10:00:00,7.34,7.37,7.32,7.37,333100.0,6.5046,6.5312,6.4869,6.5312,333100.0
2010-01-27 10:30:00,7.37,7.41,7.3,7.36,379400.0,6.5312,6.5667,6.4692,6.5224,379400.0
2010-01-27 11:00:00,7.35,7.36,7.29,7.31,123900.0,6.5135,6.5224,6.4603,6.4781,123900.0
2010-01-27 11:30:00,7.3,7.35,7.28,7.33,227100.0,6.4692,6.5135,6.4515,6.4958,227100.0
2010-01-27 12:00:00,7.33,7.34,7.25,7.3,237300.0,6.4958,6.5046,6.4249,6.4692,237300.0
2010-01-27 12:30:00,7.3,7.31,7.25,7.25,156900.0,6.4692,6.4781,6.4249,6.4249,156900.0
2010-01-27 13:00:00,7.25,7.3,7.2,7.2,209500.0,6.4249,6.4692,6.3806,6.3806,209500.0
2010-01-27 13:30:00,7.2,7.24,7.15,7.17,143100.0,6.3806,6.416,6.3363,6.354,143100.0
2010-01-27 14:00:00,7.16,7.21,7.1,7.15,248600.0,6.3451,6.3894,6.292,6.3363,248600.0
2010-01-27 14:30:00,7.16,7.22,7.13,7.18,244600.0,6.3451,6.3983,6.3185,6.3629,244600.0
2010-01-27 15:00:00,7.18,7.23,7.12,7.23,301500.0,6.3629,6.4072,6.3097,6.4072,301500.0
2010-01-27 15:30:00,7.23,7.28,7.22,7.25,302700.0,6.4072,6.4515,6.3983,6.4249,302700.0
2010-01-28 09:30:00,7.26,7.32,7.11,7.19,103100.0,6.4338,6.4869,6.3008,6.3717,103100.0
2010-01-28 10:00:00,7.19,7.19,7.11,7.11,235800.0,6.3717,6.3717,6.3008,6.3008,235800.0
2010-01-28 10:30:00,7.11,7.14,7.07,7.09,205100.0,6.3008,6.3274,6.2654,6.2831,205100.0
2010-01-28 11:00:00,7.08,7.1,7.0,7.02,173400.0,6.2742,6.292,6.2033,6.2211,173400.0
2010-01-28 11:30:00,7.02,7.02,6.94,6.99,179000.0,6.2211,6.2211,6.1502,6.1945,179000.0
2010-01-28 12:00:00,6.99,7.04,6.96,7.01,127100.0,6.1945,6.2388,6.1679,6.2122,127100.0
2010-01-28 12:30:00,7.01,7.01,6.97,6.97,137400.0,6.2122,6.2122,6.1768,6.1768,137400.0
2010-01-28 13:00:00,6.98,6.98,6.95,6.95,186700.0,6.1856,6.1856,6.159,6.159,186700.0
2010-01-28 13:30:00,6.96,6.99,6.94,6.95,226900.0,6.1679,6.1945,6.1502,6.159,226900.0
2010-01-28 14:00:00,6.96,6.96,6.9,6.91,250000.0,6.1679,6.1679,6.1147,6.1236,250000.0
2010-01-28 14:30:00,6.91,6.95,6.89,6.92,232100.0,6.1236,6.159,6.1059,6.1324,232100.0
2010-01-28 15:00:00,6.92,7.02,6.91,6.98,288100.0,6.1324,6.2211,6.1236,6.1856,288100.0
2010-01-28 15:30:00,6.98,7.03,6.95,6.96,681300.0,6.1856,6.2299,6.159,6.1679,681300.0
2010-01-29 09:30:00,7.05,7.23,6.96,7.2,224600.0,6.2477,6.4072,6.1679,6.3806,224600.0
2010-01-29 10:00:00,7.2,7.26,7.15,7.23,128100.0,6.3806,6.4338,6.3363,6.4072,128100.0
2010-01-29 10:30:00,7.23,7.32,7.2,7.32,195300.0,6.4072,6.4869,6.3806,6.4869,195300.0
2010-01-29 11:00:00,7.33,7.36,7.23,7.26,148600.0,6.4958,6.5224,6.4072,6.4338,148600.0
2010-01-29 11:30:00,7.26,7.26,7.2,7.2,145400.0,6.4338,6.4338,6.3806,6.3806,145400.0
2010-01-29 12:00:00,7.21,7.24,7.19,7.23,179200.0,6.3894,6.416,6.3717,6.4072,179200.0
2010-01-29 12:30:00,7.23,7.27,7.2,7.24,112500.0,6.4072,6.4426,6.3806,6.416,112500.0
2010-01-29 13:00:00,7.27,7.27,7.21,7.22,68100.0,6.4426,6.4426,6.3894,6.3983,68100.0
2010-01-29 13:30:00,7.22,7.24,7.18,7.23,165800.0,6.3983,6.416,6.3629,6.4072,165800.0
2010-01-29 14:00:00,7.23,7.23,7.19,7.2,192000.0,6.4072,6.4072,6.3717,6.3806,192000.0
2010-01-29 14:30:00,7.21,7.21,7.1,7.15,313900.0,6.3894,6.3894,6.292,6.3363,313900.0
2010-01-29 15:00:00,7.15,7.15,7.03,7.04,221600.0,6.3363,6.3363,6.2299,6.2388,221600.0
2010-01-29 15:30:00,7.05,7.14,7.01,7.13,569300.0,6.2477,6.3274,6.2122,6.3185,569300.0
2010-02-01 09:30:00,7.12,7.26,7.1,7.19,144100.0,6.3097,6.4338,6.292,6.3717,144100.0
2010-02-01 10:00:00,7.19,7.21,7.1,7.1,121300.0,6.3717,6.3894,6.292,6.292,121300.0
2010-02-01 10:30:00,7.11,7.24,7.1,7.16,139300.0,6.3008,6.416,6.292,6.3451,139300.0
2010-02-01 11:00:00,7.16,7.29,7.13,7.27,104000.0,6.3451,6.4603,6.3185,6.4426,104000.0
2010-02-01 11:30:00,7.27,7.32,7.22,7.22,121700.0,6.4426,6.4869,6.3983,6.3983,121700.0
2010-02-01 12:00:00,7.22,7.25,7.21,7.24,89800.0,6.3983,6.4249,6.3894,6.416,89800.0
2010-02-01 12:30:00,7.24,7.3,7.21,7.29,106400.0,6.416,6.4692,6.3894,6.4603,106400.0
2010-02-01 13:00:00,7.3,7.34,7.28,7.33,81100.0,6.4692,6.5046,6.4515,6.4958,81100.0
2010-02-01 13:30:00,7.32,7.34,7.28,7.32,96200.0,6.4869,6.5046,6.4515,6.4869,96200.0
2010-02-01 14:00:00,7.32,7.4,7.31,7.39,119400.0,6.4869,6.5578,6.4781,6.549,119400.0
2010-02-01 14:30:00,7.39,7.41,7.34,7.34,123500.0,6.549,6.5667,6.5046,6.5046,123500.0
2010-02-01 15:00:00,7.35,7.4,7.31,7.4,162100.0,6.5135,6.5578,6.4781,6.5578,162100.0
2010-02-01 15:30:00,7.4,7.45,7.38,7.42,469100.0,6.5578,6.6021,6.5401,6.5755,469100.0
2010-02-02 09:30:00,7.43,7.5,7.3,7.39,165300.0,6.5844,6.6464,6.4692,6.549,165300.0
2010-02-02 10:00:00,7.39,7.5,7.3,7.49,212300.0,6.549,6.6464,6.4692,6.6376,212300.0
2010-02-02 10:30:00,7.49,7.52,7.44,7.49,174400.0,6.6376,6.6642,6.5933,6.6376,174400.0
2010-02-02 11:00:00,7.49,7.5,7.39,7.44,145100.0,6.6376,6.6464,6.549,6.5933,145100.0
2010-02-02 11:30:00,7.45,7.45,7.41,7.43,71100.0,6.6021,6.6021,6.5667,6.5844,71100.0
2010-02-02 12:00:00,7.43,7.54,7.4,7.54,124300.0,6.5844,6.6819,6.5578,6.6819,124300.0
2010-02-02 12:30:00,7.54,7.56,7.5,7.53,114000.0,6.6819,6.6996,6.6464,6.673,114000.0
2010-02-02 13:00:00,7.54,7.55,7.51,7.55,95000.0,6.6819,6.6907,6.6553,6.6907,95000.0
2010-02-02 13:30:00,7.55,7.61,7.53,7.6,175200.0,6.6907,6.7439,6.673,6.7351,175200.0
2010-02-02 14:00:00,7.6,7.67,7.59,7.64,175600.0,6.7351,6.7971,6.7262,6.7705,175600.0
2010-02-02 14:30:00,7.64,7.65,7.55,7.6,134900.0,6.7705,6.7794,6.6907,6.7351,134900.0
2010-02-02 15:00:00,7.6,7.68,7.57,7.65,128700.0,6.7351,6.806,6.7085,6.7794,128700.0
2010-02-02 15:30:00,7.65,7.69,7.61,7.68,475400.0,6.7794,6.8148,6.7439,6.806,475400.0
2010-02-03 09:30:00,7.58,7.58,7.43,7.51,95800.0,6.7173,6.7173,6.5844,6.6553,95800.0
2010-02-03 10:00:00,7.5,7.55,7.42,7.43,154200.0,6.6464,6.6907,6.5755,6.5844,154200.0
2010-02-03 10:30:00,7.42,7.44,7.37,7.42,144900.0,6.5755,6.5933,6.5312,6.5755,144900.0
2010-02-03 11:00:00,7.42,7.47,7.4,7.42,103300.0,6.5755,6.6199,6.5578,6.5755,103300.0
2010-02-03 11:30:00,7.43,7.43,7.35,7.39,172100.0,6.5844,6.5844,6.5135,6.549,172100.0
2010-02-03 12:00:00,7.39,7.43,7.38,7.4,104500.0,6.549,6.5844,6.5401,6.5578,104500.0
2010-02-03 12:30:00,7.4,7.45,7.4,7.42,99400.0,6.5578,6.6021,6.5578,6.5755,99400.0
2010-02-03 13:00:00,7.42,7.48,7.4,7.45,93800.0,6.5755,6.6287,6.5578,6.6021,93800.0
2010-02-03 13:30:00,7.45,7.48,7.44,7.46,72200.0,6.6021,6.6287,6.5933,6.611,72200.0
2010-02-03 14:00:00,7.47,7.47,7.37,7.43,91900.0,6.6199,6.6199,6.5312,6.5844,91900.0
2010-02-03 14:30:00,7.42,7.43,7.36,7.39,82900.0,6.5755,6.5844,6.5224,6.549,82900.0
2010-02-03 15:00:00,7.39,7.45,7.37,7.4,119500.0,6.549,6.6021,6.5312,6.5578,119500.0
2010-02-03 15:30:00,7.4,7.43,7.39,7.42,191800.0,6.5578,6.5844,6.549,6.5755,191800.0
2010-02-04 09:30:00,7.39,7.39,7.04,7.05,199200.0,6.549,6.549,6.2388,6.2477,199200.0
2010-02-04 10:00:00,7.06,7.18,7.05,7.13,259300.0,6.2565,6.3629,6.2477,6.3185,259300.0
2010-02-04 10:30:00,7.16,7.21,7.12,7.14,108800.0,6.3451,6.3894,6.3097,6.3274,108800.0
2010-02-04 11:00:00,7.13,7.21,7.12,7.16,145700.0,6.3185,6.3894,6.3097,6.3451,145700.0
2010-02-04 11:30:00,7.16,7.16,7.09,7.11,215100.0,6.3451,6.3451,6.2831,6.3008,215100.0
2010-02-04 12:00:00,7.11,7.15,7.07,7.07,150600.0,6.3008,6.3363,6.2654,6.2654,150600.0
2010-02-04 12:30:00,7.07,7.09,6.98,7.01,169400.0,6.2654,6.2831,6.1856,6.2122,169400.0
2010-02-04 13:00:00,7.01,7.03,6.97,6.99,116400.0,6.2122,6.2299,6.1768,6.1945,116400.0
2010-02-04 13:30:00,6.99,7.02,6.93,6.98,146600.0,6.1945,6.2211,6.1413,6.1856,146600.0
2010-02-04 14:00:00,6.98,7.04,6.94,7.0,168300.0,6.1856,6.2388,6.1502,6.2033,168300.0
2010-02-04 14:30:00,7.01,7.07,7.0,7.03,147600.0,6.2122,6.2654,6.2033,6.2299,147600.0
2010-02-04 15:00:00,7.02,7.03,6.93,6.97,194200.0,6.2211,6.2299,6.1413,6.1768,194200.0
2010-02-04 15:30:00,6.96,7.04,6.94,7.0,497900.0,6.1679,6.2388,6.1502,6.2033,497900.0
2010-02-05 09:30:00,7.0,7.04,6.82,6.91,184500.0,6.2033,6.2388,6.0438,6.1236,184500.0
2010-02-05 10:00:00,6.92,7.01,6.86,6.94,191400.0,6.1324,6.2122,6.0793,6.1502,191400.0
2010-02-05 10:30:00,6.94,7.07,6.94,7.01,98900.0,6.1502,6.2654,6.1502,6.2122,98900.0
2010-02-05 11:00:00,7.0,7.06,6.96,6.98,84100.0,6.2033,6.2565,6.1679,6.1856,84100.0
2010-02-05 11:30:00,6.97,7.0,6.87,6.94,132500.0,6.1768,6.2033,6.0881,6.1502,132500.0
2010-02-05 12:00:00,6.94,7.02,6.92,6.99,87800.0,6.1502,6.2211,6.1324,6.1945,87800.0
2010-02-05 12:30:00,7.0,7.05,6.95,7.05,105800.0,6.2033,6.2477,6.159,6.2477,105800.0
2010-02-05 13:00:00,7.05,7.05,6.87,6.87,78900.0,6.2477,6.2477,6.0881,6.0881,78900.0
2010-02-05 13:30:00,6.88,6.88,6.8,6.86,152500.0,6.097,6.097,6.0261,6.0793,152500.0
2010-02-05 14:00:00,6.86,6.95,6.84,6.93,124100.0,6.0793,6.159,6.0616,6.1413,124100.0
2010-02-05 14:30:00,6.93,6.97,6.89,6.95,160500.0,6.1413,6.1768,6.1059,6.159,160500.0
2010-02-05 15:00:00,6.95,7.11,6.95,7.03,207600.0,6.159,6.3008,6.159,6.2299,207600.0
2010-02-05 15:30:00,7.03,7.13,7.01,7.12,318800.0,6.2299,6.3185,6.2122,6.3097,318800.0
2010-02-08 09:30:00,7.12,7.31,7.01,7.31,203000.0,6.3097,6.4781,6.2122,6.4781,203000.0
2010-02-08 10:00:00,7.31,7.39,7.24,7.34,184800.0,6.4781,6.549,6.416,6.5046,184800.0
2010-02-08 10:30:00,7.34,7.35,7.23,7.34,137400.0,6.5046,6.5135,6.4072,6.5046,137400.0
2010-02-08 11:00:00,7.34,7.36,7.27,7.31,180600.0,6.5046,6.5224,6.4426,6.4781,180600.0
2010-02-08 11:30:00,7.31,7.36,7.26,7.28,123200.0,6.4781,6.5224,6.4338,6.4515,123200.0
2010-02-08 12:00:00,7.28,7.29,7.14,7.25,193500.0,6.4515,6.4603,6.3274,6.4249,193500.0
2010-02-08 12:30:00,7.25,7.26,7.19,7.2,111300.0,6.4249,6.4338,6.3717,6.3806,111300.0
2010-02-08 13:00:00,7.2,7.21,7.1,7.11,119900.0,6.3806,6.3894,6.292,6.3008,119900.0
2010-02-08 13:30:00,7.11,7.12,7.08,7.1,93000.0,6.3008,6.3097,6.2742,6.292,93000.0
2010-02-08 14:00:00,7.09,7.14,7.09,7.1,110000.0,6.2831,6.3274,6.2831,6.292,110000.0
2010-02-08 14:30:00,7.11,7.13,7.05,7.05,99700.0,6.3008,6.3185,6.2477,6.2477,99700.0
2010-02-08 15:00:00,7.05,7.12,7.01,7.08,189800.0,6.2477,6.3097,6.2122,6.2742,189800.0
2010-02-08 15:30:00,7.07,7.11,7.02,7.02,208300.0,6.2654,6.3008,6.2211,6.2211,208300.0
2010-02-09 09:30:00,7.13,7.29,7.13,7.17,169100.0,6.3185,6.4603,6.3185,6.354,169100.0
2010-02-09 10:00:00,7.18,7.3,7.15,7.24,182200.0,6.3629,6.4692,6.3363,6.416,182200.0
2010-02-09 10:30:00,7.25,7.28,7.1,7.13,262100.0,6.4249,6.4515,6.292,6.3185,262100.0
2010-02-09 11:00:00,7.13,7.13,6.98,7.02,292000.0,6.3185,6.3185,6.1856,6.2211,292000.0
2010-02-09 11:30:00,7.01,7.2,6.99,7.12,384800.0,6.2122,6.3806,6.1945,6.3097,384800.0
2010-02-09 12:00:00,7.12,7.21,7.12,7.18,272900.0,6.3097,6.3894,6.3097,6.3629,272900.0
2010-02-09 12:30:00,7.19,7.2,7.1,7.12,432000.0,6.3717,6.3806,6.292,6.3097,432000.0
2010-02-09 13:00:00,7.12,7.18,7.07,7.11,298000.0,6.3097,6.3629,6.2654,6.3008,298000.0
2010-02-09 13:30:00,7.12,7.16,7.1,7.14,151600.0,6.3097,6.3451,6.292,6.3274,151600.0
2010-02-09 14:00:00,7.14,7.18,7.09,7.14,220000.0,6.3274,6.3629,6.2831,6.3274,220000.0
2010-02-09 14:30:00,7.15,7.18,7.1,7.14,230400.0,6.3363,6.3629,6.292,6.3274,230400.0
2010-02-09 15:00:00,7.14,7.24,7.14,7.21,289300.0,6.3274,6.416,6.3274,6.3894,289300.0
2010-02-09 15:30:00,7.22,7.22,7.15,7.21,446500.0,6.3983,6.3983,6.3363,6.3894,446500.0
2010-02-10 09:30:00,7.14,7.17,6.97,7.05,157500.0,6.3274,6.354,6.1768,6.2477,157500.0
2010-02-10 10:00:00,7.05,7.06,6.92,6.93,257700.0,6.2477,6.2565,6.1324,6.1413,257700.0
2010-02-10 10:30:00,6.93,7.03,6.89,6.99,175800.0,6.1413,6.2299,6.1059,6.1945,175800.0
2010-02-10 11:00:00,7.0,7.0,6.88,6.91,218400.0,6.2033,6.2033,6.097,6.1236,218400.0
2010-02-10 11:30:00,6.91,6.91,6.82,6.86,252300.0,6.1236,6.1236,6.0438,6.0793,252300.0
2010-02-10 12:00:00,6.86,6.94,6.83,6.91,150400.0,6.0793,6.1502,6.0527,6.1236,150400.0
2010-02-10 12:30:00,6.91,7.01,6.86,7.0,244500.0,6.1236,6.2122,6.0793,6.2033,244500.0
2010-02-10 13:00:00,6.99,7.05,6.99,7.04,134700.0,6.1945,6.2477,6.1945,6.2388,134700.0
2010-02-10 13:30:00,7.04,7.05,6.97,7.0,124200.0,6.2388,6.2477,6.1768,6.2033,124200.0
2010-02-10 14:00:00,7.0,7.04,6.99,7.01,212100.0,6.2033,6.2388,6.1945,6.2122,212100.0
2010-02-10 14:30:00,7.0,7.06,6.99,7.01,193100.0,6.2033,6.2565,6.1945,6.2122,193100.0
2010-02-10 15:00:00,7.01,7.05,6.99,7.03,180600.0,6.2122,6.2477,6.1945,6.2299,180600.0
2010-02-10 15:30:00,7.03,7.04,6.92,7.02,532600.0,6.2299,6.2388,6.1324,6.2211,532600.0
2010-02-11 09:30:00,6.97,7.0,6.82,6.95,161900.0,6.1768,6.2033,6.0438,6.159,161900.0
2010-02-11 10:00:00,6.95,7.05,6.91,7.03,191800.0,6.159,6.2477,6.1236,6.2299,191800.0
2010-02-11 10:30:00,7.02,7.04,6.95,7.0,126100.0,6.2211,6.2388,6.159,6.2033,126100.0
2010-02-11 11:00:00,7.0,7.05,6.96,7.01,232900.0,6.2033,6.2477,6.1679,6.2122,232900.0
2010-02-11 11:30:00,7.01,7.04,6.98,7.0,166600.0,6.2122,6.2388,6.1856,6.2033,166600.0
2010-02-11 12:00:00,7.0,7.04,6.99,7.03,89700.0,6.2033,6.2388,6.1945,6.2299,89700.0
2010-02-11 12:30:00,7.04,7.05,7.01,7.05,155900.0,6.2388,6.2477,6.2122,6.2477,155900.0
2010-02-11 13:00:00,7.05,7.06,7.04,7.05,243000.0,6.2477,6.2565,6.2388,6.2477,243000.0
2010-02-11 13:30:00,7.04,7.06,6.98,7.03,145300.0,6.2388,6.2565,6.1856,6.2299,145300.0
2010-02-11 14:00:00,7.02,7.05,6.99,7.04,234300.0,6.2211,6.2477,6.1945,6.2388,234300.0
2010-02-11 14:30:00,7.04,7.05,6.99,7.01,148600.0,6.2388,6.2477,6.1945,6.2122,148600.0
2010-02-11 15:00:00,7.01,7.05,7.0,7.04,110400.0,6.2122,6.2477,6.2033,6.2388,110400.0
2010-02-11 15:30:00,7.03,7.06,7.03,7.03,382900.0,6.2299,6.2565,6.2299,6.2299,382900.0
2010-02-12 09:30:00,6.91,6.99,6.88,6.93,157700.0,6.1236,6.1945,6.097,6.1413,157700.0
2010-02-12 10:00:00,6.93,6.97,6.87,6.91,200200.0,6.1413,6.1768,6.0881,6.1236,200200.0
2010-02-12 10:30:00,6.91,6.95,6.9,6.93,168800.0,6.1236,6.159,6.1147,6.1413,168800.0
2010-02-12 11:00:00,6.94,6.98,6.91,6.95,192400.0,6.1502,6.1856,6.1236,6.159,192400.0
2010-02-12 11:30:00,6.96,6.98,6.95,6.96,175000.0,6.1679,6.1856,6.159,6.1679,175000.0
2010-02-12 12:00:00,6.97,7.03,6.96,7.0,154600.0,6.1768,6.2299,6.1679,6.2033,154600.0
2010-02-12 12:30:00,7.01,7.01,6.95,6.98,124900.0,6.2122,6.2122,6.159,6.1856,124900.0
2010-02-12 13:00:00,6.98,6.99,6.95,6.97,86200.0,6.1856,6.1945,6.159,6.1768,86200.0
2010-02-12 13:30:00,6.97,7.0,6.95,6.99,69100.0,6.1768,6.2033,6.159,6.1945,69100.0
2010-02-12 14:00:00,6.99,7.05,6.99,7.04,120700.0,6.1945,6.2477,6.1945,6.2388,120700.0
2010-02-12 14:30:00,7.04,7.05,6.97,7.01,120000.0,6.2388,6.2477,6.1768,6.2122,120000.0
2010-02-12 15:00:00,7.0,7.01,6.96,6.99,138500.0,6.2033,6.2122,6.1679,6.1945,138500.0
2010-02-12 15:30:00,6.98,7.05,6.98,7.02,501500.0,6.1856,6.2477,6.1856,6.2211,501500.0
2010-02-16 09:30:00,7.08,7.19,7.08,7.14,355800.0,6.2742,6.3717,6.2742,6.3274,355800.0
2010-02-16 10:00:00,7.15,7.22,7.12,7.14,303800.0,6.3363,6.3983,6.3097,6.3274,303800.0
2010-02-16 10:30:00,7.13,7.16,7.06,7.12,370900.0,6.3185,6.3451,6.2565,6.3097,370900.0
2010-02-16 11:00:00,7.13,7.21,7.13,7.2,355900.0,6.3185,6.3894,6.3185,6.3806,355900.0
2010-02-16 11:30:00,7.2,7.22,7.18,7.22,214900.0,6.3806,6.3983,6.3629,6.3983,214900.0
2010-02-16 12:00:00,7.22,7.22,7.21,7.22,199100.0,6.3983,6.3983,6.3894,6.3983,199100.0
2010-02-16 12:30:00,7.22,7.27,7.21,7.27,226100.0,6.3983,6.4426,6.3894,6.4426,226100.0
2010-02-16 13:00:00,7.27,7.32,7.26,7.26,226800.0,6.4426,6.4869,6.4338,6.4338,226800.0
2010-02-16 13:30:00,7.27,7.27,7.25,7.26,102500.0,6.4426,6.4426,6.4249,6.4338,102500.0
2010-02-16 14:00:00,7.26,7.27,7.24,7.25,276600.0,6.4338,6.4426,6.416,6.4249,276600.0
2010-02-16 14:30:00,7.25,7.27,7.24,7.26,205800.0,6.4249,6.4426,6.416,6.4338,205800.0
2010-02-16 15:00:00,7.26,7.28,7.25,7.28,289800.0,6.4338,6.4515,6.4249,6.4515,289800.0
2010-02-16 15:30:00,7.28,7.37,7.28,7.32,518300.0,6.4515,6.5312,6.4515,6.4869,518300.0
2010-02-17 09:30:00,7.31,7.31,7.21,7.25,326700.0,6.4781,6.4781,6.3894,6.4249,326700.0
2010-02-17 10:00:00,7.25,7.25,7.19,7.2,343200.0,6.4249,6.4249,6.3717,6.3806,343200.0
2010-02-17 10:30:00,7.21,7.22,7.18,7.19,274800.0,6.3894,6.3983,6.3629,6.3717,274800.0
2010-02-17 11:00:00,7.19,7.21,7.17,7.19,175400.0,6.3717,6.3894,6.354,6.3717,175400.0
2010-02-17 11:30:00,7.18,7.18,7.1,7.15,380500.0,6.3629,6.3629,6.292,6.3363,380500.0
2010-02-17 12:00:00,7.14,7.19,7.14,7.18,203500.0,6.3274,6.3717,6.3274,6.3629,203500.0
2010-02-17 12:30:00,7.18,7.2,7.11,7.14,84800.0,6.3629,6.3806,6.3008,6.3274,84800.0
2010-02-17 13:00:00,7.13,7.16,7.13,7.15,84500.0,6.3185,6.3451,6.3185,6.3363,84500.0
2010-02-17 13:30:00,7.15,7.15,7.12,7.14,183300.0,6.3363,6.3363,6.3097,6.3274,183300.0
2010-02-17 14:00:00,7.13,7.15,7.11,7.12,193600.0,6.3185,6.3363,6.3008,6.3097,193600.0
2010-02-17 14:30:00,7.12,7.13,7.1,7.11,303300.0,6.3097,6.3185,6.292,6.3008,303300.0
2010-02-17 15:00:00,7.11,7.11,7.09,7.09,144700.0,6.3008,6.3008,6.2831,6.2831,144700.0
2010-02-17 15:30:00,7.09,7.15,7.09,7.14,347300.0,6.2831,6.3363,6.2831,6.3274,347300.0
2010-02-18 09:30:00,7.15,7.2,7.13,7.16,141800.0,6.3363,6.3806,6.3185,6.3451,141800.0
2010-02-18 10:00:00,7.16,7.19,7.15,7.15,231600.0,6.3451,6.3717,6.3363,6.3363,231600.0
2010-02-18 10:30:00,7.15,7.19,7.15,7.16,1435300.0,6.3363,6.3717,6.3363,6.3451,1435300.0
2010-02-18 11:00:00,7.15,7.17,7.14,7.15,207400.0,6.3363,6.354,6.3274,6.3363,207400.0
2010-02-18 11:30:00,7.15,7.16,7.15,7.15,96500.0,6.3363,6.3451,6.3363,6.3363,96500.0
2010-02-18 12:00:00,7.15,7.18,7.12,7.18,156600.0,6.3363,6.3629,6.3097,6.3629,156600.0
2010-02-18 12:30:00,7.17,7.17,7.11,7.14,112500.0,6.354,6.354,6.3008,6.3274,112500.0
2010-02-18 13:00:00,7.14,7.16,7.13,7.14,64000.0,6.3274,6.3451,6.3185,6.3274,64000.0
2010-02-18 13:30:00,7.14,7.21,7.14,7.17,142200.0,6.3274,6.3894,6.3274,6.354,142200.0
2010-02-18 14:00:00,7.17,7.19,7.14,7.16,357400.0,6.354,6.3717,6.3274,6.3451,357400.0
2010-02-18 14:30:00,7.17,7.2,7.14,7.19,255800.0,6.354,6.3806,6.3274,6.3717,255800.0
2010-02-18 15:00:00,7.18,7.19,7.15,7.18,122500.0,6.3629,6.3717,6.3363,6.3629,122500.0
2010-02-18 15:30:00,7.19,7.32,7.18,7.26,1290000.0,6.3717,6.4869,6.3629,6.4338,1290000.0
2010-02-19 09:30:00,7.3,7.38,7.28,7.35,552900.0,6.4692,6.5401,6.4515,6.5135,552900.0
2010-02-19 10:00:00,7.36,7.49,7.35,7.48,396900.0,6.5224,6.6376,6.5135,6.6287,396900.0
2010-02-19 10:30:00,7.48,7.58,7.48,7.54,351400.0,6.6287,6.7173,6.6287,6.6819,351400.0
2010-02-19 11:00:00,7.54,7.57,7.52,7.55,310100.0,6.6819,6.7085,6.6642,6.6907,310100.0
2010-02-19 11:30:00,7.55,7.64,7.53,7.64,338400.0,6.6907,6.7705,6.673,6.7705,338400.0
2010-02-19 12:00:00,7.64,7.68,7.59,7.65,566600.0,6.7705,6.806,6.7262,6.7794,566600.0
2010-02-19 12:30:00,7.65,7.69,7.63,7.69,212600.0,6.7794,6.8148,6.7616,6.8148,212600.0
2010-02-19 13:00:00,7.69,7.69,7.64,7.65,122900.0,6.8148,6.8148,6.7705,6.7794,122900.0
2010-02-19 13:30:00,7.65,7.66,7.58,7.58,179000.0,6.7794,6.7882,6.7173,6.7173,179000.0
2010-02-19 14:00:00,7.58,7.64,7.58,7.63,139900.0,6.7173,6.7705,6.7173,6.7616,139900.0
2010-02-19 14:30:00,7.62,7.67,7.61,7.66,230300.0,6.7528,6.7971,6.7439,6.7882,230300.0
2010-02-19 15:00:00,7.66,7.8,7.66,7.74,639200.0,6.7882,6.9123,6.7882,6.8591,639200.0
2010-02-19 15:30:00,7.74,7.8,7.7,7.7,867600.0,6.8591,6.9123,6.8237,6.8237,867600.0
2010-02-22 09:30:00,7.9,8.0,7.71,7.75,629100.0,7.0009,7.0895,6.8325,6.868,629100.0
2010-02-22 10:00:00,7.75,7.92,7.7,7.91,353700.0,6.868,7.0186,6.8237,7.0098,353700.0
2010-02-22 10:30:00,7.91,8.15,7.91,8.04,1016800.0,7.0098,7.2225,7.0098,7.125,1016800.0
2010-02-22 11:00:00,8.05,8.12,7.97,7.99,311500.0,7.1338,7.1959,7.063,7.0807,311500.0
2010-02-22 11:30:00,8.0,8.03,7.94,8.03,194200.0,7.0895,7.1161,7.0364,7.1161,194200.0
2010-02-22 12:00:00,8.02,8.13,8.0,8.11,232900.0,7.1073,7.2047,7.0895,7.187,232900.0
2010-02-22 12:30:00,8.11,8.16,8.06,8.15,322700.0,7.187,7.2313,7.1427,7.2225,322700.0
2010-02-22 13:00:00,8.16,8.18,8.11,8.15,241600.0,7.2313,7.2491,7.187,7.2225,241600.0
2010-02-22 13:30:00,8.15,8.24,8.14,8.16,303700.0,7.2225,7.3022,7.2136,7.2313,303700.0
2010-02-22 14:00:00,8.17,8.21,8.16,8.19,236000.0,7.2402,7.2756,7.2313,7.2579,236000.0
2010-02-22 14:30:00,8.2,8.24,8.19,8.19,319900.0,7.2668,7.3022,7.2579,7.2579,319900.0
2010-02-22 15:00:00,8.19,8.22,8.17,8.22,281800.0,7.2579,7.2845,7.2402,7.2845,281800.0
2010-02-22 15:30:00,8.22,8.31,8.19,8.2,987600.0,7.2845,7.3643,7.2579,7.2668,987600.0
2010-02-23 09:30:00,7.97,7.99,7.81,7.82,567500.0,7.063,7.0807,6.9212,6.93,567500.0
2010-02-23 10:00:00,7.82,7.82,7.62,7.68,561500.0,6.93,6.93,6.7528,6.806,561500.0
2010-02-23 10:30:00,7.68,7.75,7.63,7.75,217100.0,6.806,6.868,6.7616,6.868,217100.0
2010-02-23 11:00:00,7.75,7.77,7.66,7.66,272800.0,6.868,6.8857,6.7882,6.7882,272800.0
2010-02-23 11:30:00,7.66,7.68,7.6,7.63,369300.0,6.7882,6.806,6.7351,6.7616,369300.0
2010-02-23 12:00:00,7.63,7.64,7.6,7.6,110000.0,6.7616,6.7705,6.7351,6.7351,110000.0
2010-02-23 12:30:00,7.6,7.65,7.56,7.59,136600.0,6.7351,6.7794,6.6996,6.7262,136600.0
2010-02-23 13:00:00,7.59,7.61,7.57,7.59,97200.0,6.7262,6.7439,6.7085,6.7262,97200.0
2010-02-23 13:30:00,7.59,7.64,7.59,7.62,106900.0,6.7262,6.7705,6.7262,6.7528,106900.0
2010-02-23 14:00:00,7.62,7.7,7.61,7.69,167100.0,6.7528,6.8237,6.7439,6.8148,167100.0
2010-02-23 14:30:00,7.69,7.75,7.66,7.72,172000.0,6.8148,6.868,6.7882,6.8414,172000.0
2010-02-23 15:00:00,7.72,7.78,7.71,7.77,198400.0,6.8414,6.8946,6.8325,6.8857,198400.0
2010-02-23 15:30:00,7.77,7.77,7.67,7.69,544200.0,6.8857,6.8857,6.7971,6.8148,544200.0
2010-02-24 09:30:00,7.68,7.88,7.64,7.86,204600.0,6.806,6.9832,6.7705,6.9655,204600.0
2010-02-24 10:00:00,7.86,7.86,7.74,7.85,204200.0,6.9655,6.9655,6.8591,6.9566,204200.0
2010-02-24 10:30:00,7.84,7.97,7.82,7.86,237300.0,6.9477,7.063,6.93,6.9655,237300.0
2010-02-24 11:00:00,7.87,7.91,7.8,7.82,97900.0,6.9743,7.0098,6.9123,6.93,97900.0
2010-02-24 11:30:00,7.83,7.86,7.82,7.84,53800.0,6.9389,6.9655,6.93,6.9477,53800.0
2010-02-24 12:00:00,7.84,7.87,7.82,7.82,112000.0,6.9477,6.9743,6.93,6.93,112000.0
2010-02-24 12:30:00,7.83,7.87,7.82,7.82,113500.0,6.9389,6.9743,6.93,6.93,113500.0
2010-02-24 13:00:00,7.83,7.9,7.82,7.86,170700.0,6.9389,7.0009,6.93,6.9655,170700.0
2010-02-24 13:30:00,7.86,7.89,7.83,7.89,139200.0,6.9655,6.9921,6.9389,6.9921,139200.0
2010-02-24 14:00:00,7.88,7.89,7.85,7.87,86800.0,6.9832,6.9921,6.9566,6.9743,86800.0
2010-02-24 14:30:00,7.87,7.88,7.81,7.85,174900.0,6.9743,6.9832,6.9212,6.9566,174900.0
2010-02-24 15:00:00,7.85,7.89,7.81,7.81,279900.0,6.9566,6.9921,6.9212,6.9212,279900.0
2010-02-24 15:30:00,7.81,7.89,7.79,7.88,463200.0,6.9212,6.9921,6.9034,6.9832,463200.0
2010-02-25 09:30:00,7.8,7.81,7.69,7.81,241400.0,6.9123,6.9212,6.8148,6.9212,241400.0
2010-02-25 10:00:00,7.8,7.82,7.74,7.79,137700.0,6.9123,6.93,6.8591,6.9034,137700.0
2010-02-25 10:30:00,7.78,7.85,7.75,7.8,136300.0,6.8946,6.9566,6.868,6.9123,136300.0
2010-02-25 11:00:00,7.81,7.82,7.75,7.79,106500.0,6.9212,6.93,6.868,6.9034,106500.0
2010-02-25 11:30:00,7.79,7.79,7.7,7.74,80600.0,6.9034,6.9034,6.8237,6.8591,80600.0
2010-02-25 12:00:00,7.74,7.79,7.72,7.72,74200.0,6.8591,6.9034,6.8414,6.8414,74200.0
2010-02-25 12:30:00,7.72,7.79,7.72,7.77,73900.0,6.8414,6.9034,6.8414,6.8857,73900.0
2010-02-25 13:00:00,7.78,7.79,7.75,7.76,66800.0,6.8946,6.9034,6.868,6.8769,66800.0
2010-02-25 13:30:00,7.75,7.89,7.75,7.86,164500.0,6.868,6.9921,6.868,6.9655,164500.0
2010-02-25 14:00:00,7.87,7.9,7.79,7.82,195400.0,6.9743,7.0009,6.9034,6.93,195400.0
2010-02-25 14:30:00,7.82,7.89,7.82,7.83,97500.0,6.93,6.9921,6.93,6.9389,97500.0
2010-02-25 15:00:00,7.83,7.89,7.8,7.85,164600.0,6.9389,6.9921,6.9123,6.9566,164600.0
2010-02-25 15:30:00,7.85,7.87,7.83,7.86,202800.0,6.9566,6.9743,6.9389,6.9655,202800.0
2010-02-26 09:30:00,7.88,7.99,7.86,7.91,224300.0,6.9832,7.0807,6.9655,7.0098,224300.0
2010-02-26 10:00:00,7.91,7.94,7.81,7.93,197200.0,7.0098,7.0364,6.9212,7.0275,197200.0
2010-02-26 10:30:00,7.93,7.97,7.8,7.81,155200.0,7.0275,7.063,6.9123,6.9212,155200.0
2010-02-26 11:00:00,7.81,7.83,7.76,7.77,169800.0,6.9212,6.9389,6.8769,6.8857,169800.0
2010-02-26 11:30:00,7.76,7.8,7.7,7.74,123300.0,6.8769,6.9123,6.8237,6.8591,123300.0
2010-02-26 12:00:00,7.74,7.74,7.66,7.72,164700.0,6.8591,6.8591,6.7882,6.8414,164700.0
2010-02-26 12:30:00,7.71,7.75,7.66,7.71,113000.0,6.8325,6.868,6.7882,6.8325,113000.0
2010-02-26 13:00:00,7.71,7.71,7.66,7.68,272500.0,6.8325,6.8325,6.7882,6.806,272500.0
2010-02-26 13:30:00,7.69,7.72,7.67,7.67,162900.0,6.8148,6.8414,6.7971,6.7971,162900.0
2010-02-26 14:00:00,7.67,7.69,7.62,7.67,231200.0,6.7971,6.8148,6.7528,6.7971,231200.0
2010-02-26 14:30:00,7.67,7.67,7.63,7.66,251000.0,6.7971,6.7971,6.7616,6.7882,251000.0
2010-02-26 15:00:00,7.67,7.67,7.64,7.66,282200.0,6.7971,6.7971,6.7705,6.7882,282200.0
2010-02-26 15:30:00,7.65,7.66,7.58,7.6,692200.0,6.7794,6.7882,6.7173,6.7351,692200.0
2010-03-01 09:30:00,7.67,7.89,7.63,7.83,157900.0,6.7971,6.9921,6.7616,6.9389,157900.0
2010-03-01 10:00:00,7.83,7.97,7.81,7.93,200300.0,6.9389,7.063,6.9212,7.0275,200300.0
2010-03-01 10:30:00,7.92,7.92,7.84,7.9,102400.0,7.0186,7.0186,6.9477,7.0009,102400.0
2010-03-01 11:00:00,7.9,7.98,7.89,7.95,149500.0,7.0009,7.0718,6.9921,7.0452,149500.0
2010-03-01 11:30:00,7.95,7.96,7.92,7.95,82700.0,7.0452,7.0541,7.0186,7.0452,82700.0
2010-03-01 12:00:00,7.96,8.04,7.95,7.99,128400.0,7.0541,7.125,7.0452,7.0807,128400.0
2010-03-01 12:30:00,7.98,7.99,7.93,7.93,56700.0,7.0718,7.0807,7.0275,7.0275,56700.0
2010-03-01 13:00:00,7.94,7.98,7.93,7.97,60300.0,7.0364,7.0718,7.0275,7.063,60300.0
2010-03-01 13:30:00,7.97,8.0,7.96,8.0,73100.0,7.063,7.0895,7.0541,7.0895,73100.0
2010-03-01 14:00:00,8.0,8.0,7.98,8.0,90400.0,7.0895,7.0895,7.0718,7.0895,90400.0
2010-03-01 14:30:00,8.0,8.0,7.98,7.99,169400.0,7.0895,7.0895,7.0718,7.0807,169400.0
2010-03-01 15:00:00,7.99,7.99,7.92,7.94,292500.0,7.0807,7.0807,7.0186,7.0364,292500.0
2010-03-01 15:30:00,7.95,7.99,7.92,7.95,625500.0,7.0452,7.0807,7.0186,7.0452,625500.0
2010-03-02 09:30:00,8.03,8.25,8.01,8.16,276200.0,7.1161,7.3111,7.0984,7.2313,276200.0
2010-03-02 10:00:00,8.15,8.18,8.07,8.15,164100.0,7.2225,7.2491,7.1516,7.2225,164100.0
2010-03-02 10:30:00,8.15,8.2,8.13,8.14,190000.0,7.2225,7.2668,7.2047,7.2136,190000.0
2010-03-02 11:00:00,8.15,8.2,8.13,8.2,169200.0,7.2225,7.2668,7.2047,7.2668,169200.0
2010-03-02 11:30:00,8.19,8.2,8.16,8.17,127900.0,7.2579,7.2668,7.2313,7.2402,127900.0
2010-03-02 12:00:00,8.17,8.19,8.06,8.06,127400.0,7.2402,7.2579,7.1427,7.1427,127400.0
2010-03-02 12:30:00,8.06,8.12,8.03,8.11,144300.0,7.1427,7.1959,7.1161,7.187,144300.0
2010-03-02 13:00:00,8.11,8.11,8.06,8.06,88500.0,7.187,7.187,7.1427,7.1427,88500.0
2010-03-02 13:30:00,8.07,8.13,8.06,8.12,155000.0,7.1516,7.2047,7.1427,7.1959,155000.0
2010-03-02 14:00:00,8.12,8.18,8.12,8.15,98500.0,7.1959,7.2491,7.1959,7.2225,98500.0
2010-03-02 14:30:00,8.15,8.19,8.1,8.11,217800.0,7.2225,7.2579,7.1782,7.187,217800.0
2010-03-02 15:00:00,8.11,8.17,8.1,8.13,166600.0,7.187,7.2402,7.1782,7.2047,166600.0
2010-03-02 15:30:00,8.12,8.21,8.12,8.17,548600.0,7.1959,7.2756,7.1959,7.2402,548600.0
2010-03-03 09:30:00,8.18,8.33,8.18,8.24,168100.0,7.2491,7.382,7.2491,7.3022,168100.0
2010-03-03 10:00:00,8.25,8.31,8.22,8.29,130700.0,7.3111,7.3643,7.2845,7.3465,130700.0
2010-03-03 10:30:00,8.29,8.45,8.29,8.44,297300.0,7.3465,7.4883,7.3465,7.4795,297300.0
2010-03-03 11:00:00,8.45,8.53,8.43,8.51,351500.0,7.4883,7.5592,7.4706,7.5415,351500.0
2010-03-03 11:30:00,8.51,8.52,8.47,8.52,229000.0,7.5415,7.5504,7.506,7.5504,229000.0
2010-03-03 12:00:00,8.52,8.53,8.45,8.45,158300.0,7.5504,7.5592,7.4883,7.4883,158300.0
2010-03-03 12:30:00,8.45,8.46,8.41,8.41,74800.0,7.4883,7.4972,7.4529,7.4529,74800.0
2010-03-03 13:00:00,8.42,8.46,8.41,8.42,110600.0,7.4617,7.4972,7.4529,7.4617,110600.0
2010-03-03 13:30:00,8.42,8.44,8.41,8.44,68300.0,7.4617,7.4795,7.4529,7.4795,68300.0
2010-03-03 14:00:00,8.44,8.46,8.4,8.41,110700.0,7.4795,7.4972,7.444,7.4529,110700.0
2010-03-03 14:30:00,8.42,8.43,8.31,8.35,152100.0,7.4617,7.4706,7.3643,7.3997,152100.0
2010-03-03 15:00:00,8.35,8.37,8.34,8.36,87700.0,7.3997,7.4174,7.3908,7.4086,87700.0
2010-03-03 15:30:00,8.35,8.39,8.31,8.33,352800.0,7.3997,7.4352,7.3643,7.382,352800.0
2010-03-04 09:30:00,8.37,8.6,8.37,8.52,213400.0,7.4174,7.6213,7.4174,7.5504,213400.0
2010-03-04 10:00:00,8.52,8.52,8.39,8.42,208600.0,7.5504,7.5504,7.4352,7.4617,208600.0
2010-03-04 10:30:00,8.41,8.42,8.26,8.27,186100.0,7.4529,7.4617,7.3199,7.3288,186100.0
2010-03-04 11:00:00,8.26,8.32,8.26,8.31,87400.0,7.3199,7.3731,7.3199,7.3643,87400.0
2010-03-04 11:30:00,8.31,8.31,8.27,8.3,102800.0,7.3643,7.3643,7.3288,7.3554,102800.0
2010-03-04 12:00:00,8.31,8.36,8.27,8.29,262300.0,7.3643,7.4086,7.3288,7.3465,262300.0
2010-03-04 12:30:00,8.29,8.3,8.21,8.26,126200.0,7.3465,7.3554,7.2756,7.3199,126200.0
2010-03-04 13:00:00,8.26,8.29,8.25,8.28,67100.0,7.3199,7.3465,7.3111,7.3377,67100.0
2010-03-04 13:30:00,8.28,8.31,8.27,8.31,144600.0,7.3377,7.3643,7.3288,7.3643,144600.0
2010-03-04 14:00:00,8.31,8.31,8.27,8.29,124800.0,7.3643,7.3643,7.3288,7.3465,124800.0
2010-03-04 14:30:00,8.3,8.3,8.28,8.3,94700.0,7.3554,7.3554,7.3377,7.3554,94700.0
2010-03-04 15:00:00,8.3,8.3,8.28,8.3,101700.0,7.3554,7.3554,7.3377,7.3554,101700.0
2010-03-04 15:30:00,8.3,8.34,8.29,8.29,182800.0,7.3554,7.3908,7.3465,7.3465,182800.0
2010-03-05 09:30:00,8.41,8.44,8.3,8.41,241600.0,7.4529,7.4795,7.3554,7.4529,241600.0
2010-03-05 10:00:00,8.41,8.55,8.41,8.55,115800.0,7.4529,7.5769,7.4529,7.5769,115800.0
2010-03-05 10:30:00,8.54,8.54,8.44,8.5,214500.0,7.5681,7.5681,7.4795,7.5326,214500.0
2010-03-05 11:00:00,8.51,8.52,8.49,8.51,102500.0,7.5415,7.5504,7.5238,7.5415,102500.0
2010-03-05 11:30:00,8.51,8.54,8.49,8.53,191000.0,7.5415,7.5681,7.5238,7.5592,191000.0
2010-03-05 12:00:00,8.53,8.55,8.52,8.53,102200.0,7.5592,7.5769,7.5504,7.5592,102200.0
2010-03-05 12:30:00,8.53,8.54,8.49,8.53,89400.0,7.5592,7.5681,7.5238,7.5592,89400.0
2010-03-05 13:00:00,8.53,8.55,8.52,8.53,105100.0,7.5592,7.5769,7.5504,7.5592,105100.0
2010-03-05 13:30:00,8.52,8.54,8.49,8.49,143500.0,7.5504,7.5681,7.5238,7.5238,143500.0
2010-03-05 14:00:00,8.49,8.5,8.47,8.48,123000.0,7.5238,7.5326,7.506,7.5149,123000.0
2010-03-05 14:30:00,8.49,8.55,8.48,8.54,158300.0,7.5238,7.5769,7.5149,7.5681,158300.0
2010-03-05 15:00:00,8.54,8.55,8.53,8.54,116000.0,7.5681,7.5769,7.5592,7.5681,116000.0
2010-03-05 15:30:00,8.53,8.54,8.51,8.53,284300.0,7.5592,7.5681,7.5415,7.5592,284300.0
2010-03-08 09:30:00,8.56,8.73,8.47,8.47,172900.0,7.5858,7.7365,7.506,7.506,172900.0
2010-03-08 10:00:00,8.48,8.54,8.45,8.52,148200.0,7.5149,7.5681,7.4883,7.5504,148200.0
2010-03-08 10:30:00,8.52,8.55,8.5,8.55,72200.0,7.5504,7.5769,7.5326,7.5769,72200.0
2010-03-08 11:00:00,8.55,8.57,8.5,8.52,219300.0,7.5769,7.5947,7.5326,7.5504,219300.0
2010-03-08 11:30:00,8.52,8.54,8.51,8.53,20500.0,7.5504,7.5681,7.5415,7.5592,20500.0
2010-03-08 12:00:00,8.53,8.59,8.53,8.57,100600.0,7.5592,7.6124,7.5592,7.5947,100600.0
2010-03-08 12:30:00,8.57,8.59,8.51,8.56,109600.0,7.5947,7.6124,7.5415,7.5858,109600.0
2010-03-08 13:00:00,8.57,8.59,8.56,8.59,60200.0,7.5947,7.6124,7.5858,7.6124,60200.0
2010-03-08 13:30:00,8.59,8.6,8.58,8.59,49700.0,7.6124,7.6213,7.6035,7.6124,49700.0
2010-03-08 14:00:00,8.6,8.6,8.57,8.58,59200.0,7.6213,7.6213,7.5947,7.6035,59200.0
2010-03-08 14:30:00,8.59,8.61,8.55,8.56,124200.0,7.6124,7.6301,7.5769,7.5858,124200.0
2010-03-08 15:00:00,8.55,8.59,8.55,8.59,159400.0,7.5769,7.6124,7.5769,7.6124,159400.0
2010-03-08 15:30:00,8.58,8.63,8.58,8.59,272400.0,7.6035,7.6478,7.6035,7.6124,272400.0
2010-03-09 09:30:00,8.5,8.59,8.45,8.53,147500.0,7.5326,7.6124,7.4883,7.5592,147500.0
2010-03-09 10:00:00,8.54,8.64,8.53,8.61,57300.0,7.5681,7.6567,7.5592,7.6301,57300.0
2010-03-09 10:30:00,8.61,8.65,8.6,8.62,81300.0,7.6301,7.6656,7.6213,7.639,81300.0
2010-03-09 11:00:00,8.62,8.67,8.59,8.62,128300.0,7.639,7.6833,7.6124,7.639,128300.0
2010-03-09 11:30:00,8.62,8.69,8.62,8.65,144400.0,7.639,7.701,7.639,7.6656,144400.0
2010-03-09 12:00:00,8.65,8.7,8.65,8.68,91800.0,7.6656,7.7099,7.6656,7.6921,91800.0
2010-03-09 12:30:00,8.69,8.7,8.67,8.68,54200.0,7.701,7.7099,7.6833,7.6921,54200.0
2010-03-09 13:00:00,8.69,8.69,8.63,8.65,85600.0,7.701,7.701,7.6478,7.6656,85600.0
2010-03-09 13:30:00,8.64,8.67,8.63,8.67,101800.0,7.6567,7.6833,7.6478,7.6833,101800.0
2010-03-09 14:00:00,8.67,8.68,8.63,8.63,95800.0,7.6833,7.6921,7.6478,7.6478,95800.0
2010-03-09 14:30:00,8.63,8.63,8.56,8.56,119900.0,7.6478,7.6478,7.5858,7.5858,119900.0
2010-03-09 15:00:00,8.56,8.59,8.46,8.49,141500.0,7.5858,7.6124,7.4972,7.5238,141500.0
2010-03-09 15:30:00,8.49,8.56,8.49,8.52,228600.0,7.5238,7.5858,7.5238,7.5504,228600.0
2010-03-10 09:30:00,8.53,8.64,8.45,8.57,90800.0,7.5592,7.6567,7.4883,7.5947,90800.0
2010-03-10 10:00:00,8.58,8.67,8.57,8.66,92000.0,7.6035,7.6833,7.5947,7.6744,92000.0
2010-03-10 10:30:00,8.67,8.69,8.64,8.66,109300.0,7.6833,7.701,7.6567,7.6744,109300.0
2010-03-10 11:00:00,8.67,8.69,8.61,8.64,167500.0,7.6833,7.701,7.6301,7.6567,167500.0
2010-03-10 11:30:00,8.64,8.66,8.51,8.55,109200.0,7.6567,7.6744,7.5415,7.5769,109200.0
2010-03-10 12:00:00,8.55,8.56,8.42,8.44,188300.0,7.5769,7.5858,7.4617,7.4795,188300.0
2010-03-10 12:30:00,8.44,8.45,8.39,8.44,189500.0,7.4795,7.4883,7.4352,7.4795,189500.0
2010-03-10 13:00:00,8.43,8.43,8.35,8.37,264000.0,7.4706,7.4706,7.3997,7.4174,264000.0
2010-03-10 13:30:00,8.37,8.37,8.24,8.27,331900.0,7.4174,7.4174,7.3022,7.3288,331900.0
2010-03-10 14:00:00,8.27,8.35,8.27,8.32,411500.0,7.3288,7.3997,7.3288,7.3731,411500.0
2010-03-10 14:30:00,8.32,8.35,8.29,8.31,379800.0,7.3731,7.3997,7.3465,7.3643,379800.0
2010-03-10 15:00:00,8.32,8.32,8.3,8.31,402500.0,7.3731,7.3731,7.3554,7.3643,402500.0
2010-03-10 15:30:00,8.31,8.32,8.22,8.29,1102100.0,7.3643,7.3731,7.2845,7.3465,1102100.0
2010-03-11 09:30:00,8.17,8.3,8.08,8.2,175800.0,7.2402,7.3554,7.1604,7.2668,175800.0
2010-03-11 10:00:00,8.19,8.29,8.09,8.17,214200.0,7.2579,7.3465,7.1693,7.2402,214200.0
2010-03-11 10:30:00,8.17,8.29,8.15,8.23,154200.0,7.2402,7.3465,7.2225,7.2934,154200.0
2010-03-11 11:00:00,8.23,8.23,8.17,8.21,140100.0,7.2934,7.2934,7.2402,7.2756,140100.0
2010-03-11 11:30:00,8.21,8.29,8.18,8.29,84700.0,7.2756,7.3465,7.2491,7.3465,84700.0
2010-03-11 12:00:00,8.3,8.32,8.25,8.26,102600.0,7.3554,7.3731,7.3111,7.3199,102600.0
2010-03-11 12:30:00,8.26,8.31,8.23,8.31,106200.0,7.3199,7.3643,7.2934,7.3643,106200.0
2010-03-11 13:00:00,8.3,8.37,8.29,8.37,73300.0,7.3554,7.4174,7.3465,7.4174,73300.0
2010-03-11 13:30:00,8.37,8.4,8.35,8.36,92600.0,7.4174,7.444,7.3997,7.4086,92600.0
2010-03-11 14:00:00,8.35,8.38,8.33,8.36,114100.0,7.3997,7.4263,7.382,7.4086,114100.0
2010-03-11 14:30:00,8.36,8.42,8.36,8.37,109100.0,7.4086,7.4617,7.4086,7.4174,109100.0
2010-03-11 15:00:00,8.37,8.48,8.37,8.48,180400.0,7.4174,7.5149,7.4174,7.5149,180400.0
2010-03-11 15:30:00,8.47,8.5,8.46,8.48,286900.0,7.506,7.5326,7.4972,7.5149,286900.0
2010-03-12 09:30:00,8.5,8.54,8.43,8.46,78800.0,7.5326,7.5681,7.4706,7.4972,78800.0
2010-03-12 10:00:00,8.46,8.47,8.29,8.35,190200.0,7.4972,7.506,7.3465,7.3997,190200.0
2010-03-12 10:30:00,8.35,8.37,8.31,8.35,110200.0,7.3997,7.4174,7.3643,7.3997,110200.0
2010-03-12 11:00:00,8.35,8.41,8.33,8.39,68500.0,7.3997,7.4529,7.382,7.4352,68500.0
2010-03-12 11:30:00,8.38,8.39,8.33,8.35,72600.0,7.4263,7.4352,7.382,7.3997,72600.0
2010-03-12 12:00:00,8.36,8.41,8.33,8.41,191900.0,7.4086,7.4529,7.382,7.4529,191900.0
2010-03-12 12:30:00,8.41,8.42,8.36,8.41,91300.0,7.4529,7.4617,7.4086,7.4529,91300.0
2010-03-12 13:00:00,8.42,8.47,8.4,8.44,65900.0,7.4617,7.506,7.444,7.4795,65900.0
2010-03-12 13:30:00,8.44,8.45,8.39,8.43,56500.0,7.4795,7.4883,7.4352,7.4706,56500.0
2010-03-12 14:00:00,8.42,8.43,8.4,8.4,47900.0,7.4617,7.4706,7.444,7.444,47900.0
2010-03-12 14:30:00,8.4,8.42,8.38,8.4,59900.0,7.444,7.4617,7.4263,7.444,59900.0
2010-03-12 15:00:00,8.41,8.41,8.35,8.36,150100.0,7.4529,7.4529,7.3997,7.4086,150100.0
2010-03-12 15:30:00,8.36,8.43,8.36,8.43,136800.0,7.4086,7.4706,7.4086,7.4706,136800.0
2010-03-15 09:30:00,8.37,8.43,8.29,8.29,77800.0,7.4174,7.4706,7.3465,7.3465,77800.0
2010-03-15 10:00:00,8.28,8.33,8.25,8.27,68700.0,7.3377,7.382,7.3111,7.3288,68700.0
2010-03-15 10:30:00,8.27,8.29,8.25,8.28,86600.0,7.3288,7.3465,7.3111,7.3377,86600.0
2010-03-15 11:00:00,8.29,8.31,8.2,8.22,70400.0,7.3465,7.3643,7.2668,7.2845,70400.0
2010-03-15 11:30:00,8.21,8.22,8.1,8.14,125600.0,7.2756,7.2845,7.1782,7.2136,125600.0
2010-03-15 12:00:00,8.14,8.22,8.13,8.21,82100.0,7.2136,7.2845,7.2047,7.2756,82100.0
2010-03-15 12:30:00,8.21,8.29,8.19,8.27,87900.0,7.2756,7.3465,7.2579,7.3288,87900.0
2010-03-15 13:00:00,8.26,8.26,8.2,8.21,49900.0,7.3199,7.3199,7.2668,7.2756,49900.0
2010-03-15 13:30:00,8.2,8.22,8.18,8.19,80200.0,7.2668,7.2845,7.2491,7.2579,80200.0
2010-03-15 14:00:00,8.18,8.19,8.15,8.16,110800.0,7.2491,7.2579,7.2225,7.2313,110800.0
2010-03-15 14:30:00,8.16,8.26,8.15,8.24,162800.0,7.2313,7.3199,7.2225,7.3022,162800.0
2010-03-15 15:00:00,8.24,8.24,8.15,8.17,511800.0,7.3022,7.3022,7.2225,7.2402,511800.0
2010-03-15 15:30:00,8.18,8.24,8.17,8.23,442200.0,7.2491,7.3022,7.2402,7.2934,442200.0
2010-03-16 09:30:00,8.22,8.31,8.18,8.31,108900.0,7.2845,7.3643,7.2491,7.3643,108900.0
2010-03-16 10:00:00,8.31,8.32,8.28,8.31,85200.0,7.3643,7.3731,7.3377,7.3643,85200.0
2010-03-16 10:30:00,8.31,8.43,8.31,8.42,103300.0,7.3643,7.4706,7.3643,7.4617,103300.0
2010-03-16 11:00:00,8.42,8.43,8.34,8.39,98000.0,7.4617,7.4706,7.3908,7.4352,98000.0
2010-03-16 11:30:00,8.39,8.39,8.35,8.37,67400.0,7.4352,7.4352,7.3997,7.4174,67400.0
2010-03-16 12:00:00,8.38,8.39,8.35,8.39,40600.0,7.4263,7.4352,7.3997,7.4352,40600.0
2010-03-16 12:30:00,8.39,8.39,8.37,8.37,66300.0,7.4352,7.4352,7.4174,7.4174,66300.0
2010-03-16 13:00:00,8.37,8.39,8.35,8.36,58600.0,7.4174,7.4352,7.3997,7.4086,58600.0
2010-03-16 13:30:00,8.35,8.38,8.32,8.32,71000.0,7.3997,7.4263,7.3731,7.3731,71000.0
2010-03-16 14:00:00,8.33,8.35,8.29,8.35,85800.0,7.382,7.3997,7.3465,7.3997,85800.0
2010-03-16 14:30:00,8.34,8.38,8.3,8.36,130100.0,7.3908,7.4263,7.3554,7.4086,130100.0
2010-03-16 15:00:00,8.37,8.4,8.35,8.39,98300.0,7.4174,7.444,7.3997,7.4352,98300.0
2010-03-16 15:30:00,8.39,8.45,8.39,8.45,178800.0,7.4352,7.4883,7.4352,7.4883,178800.0
2010-03-17 09:30:00,8.54,8.75,8.52,8.72,151700.0,7.5681,7.7542,7.5504,7.7276,151700.0
2010-03-17 10:00:00,8.72,8.73,8.62,8.64,86000.0,7.7276,7.7365,7.639,7.6567,86000.0
2010-03-17 10:30:00,8.63,8.67,8.62,8.66,94700.0,7.6478,7.6833,7.639,7.6744,94700.0
2010-03-17 11:00:00,8.67,8.73,8.65,8.71,137600.0,7.6833,7.7365,7.6656,7.7187,137600.0
2010-03-17 11:30:00,8.71,8.75,8.65,8.7,159100.0,7.7187,7.7542,7.6656,7.7099,159100.0
2010-03-17 12:00:00,8.7,8.72,8.63,8.63,100000.0,7.7099,7.7276,7.6478,7.6478,100000.0
2010-03-17 12:30:00,8.63,8.69,8.63,8.69,49900.0,7.6478,7.701,7.6478,7.701,49900.0
2010-03-17 13:00:00,8.69,8.71,8.68,8.69,85600.0,7.701,7.7187,7.6921,7.701,85600.0
2010-03-17 13:30:00,8.69,8.72,8.68,8.7,172600.0,7.701,7.7276,7.6921,7.7099,172600.0
2010-03-17 14:00:00,8.69,8.71,8.68,8.7,162600.0,7.701,7.7187,7.6921,7.7099,162600.0
2010-03-17 14:30:00,8.7,8.74,8.68,8.71,161900.0,7.7099,7.7453,7.6921,7.7187,161900.0
2010-03-17 15:00:00,8.7,8.75,8.61,8.68,384400.0,7.7099,7.7542,7.6301,7.6921,384400.0
2010-03-17 15:30:00,8.67,8.72,8.66,8.66,317700.0,7.6833,7.7276,7.6744,7.6744,317700.0
2010-03-18 09:30:00,8.69,8.74,8.65,8.72,41300.0,7.701,7.7453,7.6656,7.7276,41300.0
2010-03-18 10:00:00,8.71,8.73,8.64,8.67,84200.0,7.7187,7.7365,7.6567,7.6833,84200.0
2010-03-18 10:30:00,8.67,8.7,8.61,8.7,55800.0,7.6833,7.7099,7.6301,7.7099,55800.0
2010-03-18 11:00:00,8.7,8.72,8.65,8.65,59200.0,7.7099,7.7276,7.6656,7.6656,59200.0
2010-03-18 11:30:00,8.66,8.67,8.54,8.54,73500.0,7.6744,7.6833,7.5681,7.5681,73500.0
2010-03-18 12:00:00,8.55,8.55,8.51,8.53,77900.0,7.5769,7.5769,7.5415,7.5592,77900.0
2010-03-18 12:30:00,8.53,8.54,8.5,8.51,39900.0,7.5592,7.5681,7.5326,7.5415,39900.0
2010-03-18 13:00:00,8.51,8.55,8.5,8.54,39900.0,7.5415,7.5769,7.5326,7.5681,39900.0
2010-03-18 13:30:00,8.53,8.54,8.5,8.52,67700.0,7.5592,7.5681,7.5326,7.5504,67700.0
2010-03-18 14:00:00,8.52,8.53,8.51,8.53,61400.0,7.5504,7.5592,7.5415,7.5592,61400.0
2010-03-18 14:30:00,8.52,8.57,8.5,8.52,97800.0,7.5504,7.5947,7.5326,7.5504,97800.0
2010-03-18 15:00:00,8.52,8.53,8.46,8.48,198700.0,7.5504,7.5592,7.4972,7.5149,198700.0
2010-03-18 15:30:00,8.48,8.53,8.48,8.52,242800.0,7.5149,7.5592,7.5149,7.5504,242800.0
2010-03-19 09:30:00,8.56,8.68,8.35,8.38,354000.0,7.5858,7.6921,7.3997,7.4263,354000.0
2010-03-19 10:00:00,8.38,8.39,8.19,8.22,174000.0,7.4263,7.4352,7.2579,7.2845,174000.0
2010-03-19 10:30:00,8.23,8.31,8.18,8.27,149900.0,7.2934,7.3643,7.2491,7.3288,149900.0
2010-03-19 11:00:00,8.27,8.31,8.19,8.19,312500.0,7.3288,7.3643,7.2579,7.2579,312500.0
2010-03-19 11:30:00,8.2,8.21,8.15,8.15,229300.0,7.2668,7.2756,7.2225,7.2225,229300.0
2010-03-19 12:00:00,8.15,8.21,8.12,8.17,123600.0,7.2225,7.2756,7.1959,7.2402,123600.0
2010-03-19 12:30:00,8.17,8.19,8.15,8.15,80500.0,7.2402,7.2579,7.2225,7.2225,80500.0
2010-03-19 13:00:00,8.15,8.16,8.13,8.16,74400.0,7.2225,7.2313,7.2047,7.2313,74400.0
2010-03-19 13:30:00,8.15,8.21,8.15,8.21,118700.0,7.2225,7.2756,7.2225,7.2756,118700.0
2010-03-19 14:00:00,8.21,8.24,8.2,8.24,82700.0,7.2756,7.3022,7.2668,7.3022,82700.0
2010-03-19 14:30:00,8.23,8.28,8.19,8.19,123400.0,7.2934,7.3377,7.2579,7.2579,123400.0
2010-03-19 15:00:00,8.19,8.22,8.16,8.17,157100.0,7.2579,7.2845,7.2313,7.2402,157100.0
2010-03-19 15:30:00,8.17,8.19,8.14,8.16,566900.0,7.2402,7.2579,7.2136,7.2313,566900.0
2010-03-22 09:30:00,8.19,8.2,8.01,8.16,162200.0,7.2579,7.2668,7.0984,7.2313,162200.0
2010-03-22 10:00:00,8.16,8.23,8.09,8.22,91700.0,7.2313,7.2934,7.1693,7.2845,91700.0
2010-03-22 10:30:00,8.22,8.25,8.2,8.23,99400.0,7.2845,7.3111,7.2668,7.2934,99400.0
2010-03-22 11:00:00,8.22,8.24,8.16,8.19,74700.0,7.2845,7.3022,7.2313,7.2579,74700.0
2010-03-22 11:30:00,8.19,8.21,8.17,8.21,60800.0,7.2579,7.2756,7.2402,7.2756,60800.0
2010-03-22 12:00:00,8.2,8.21,8.16,8.19,57300.0,7.2668,7.2756,7.2313,7.2579,57300.0
2010-03-22 12:30:00,8.2,8.24,8.2,8.24,106800.0,7.2668,7.3022,7.2668,7.3022,106800.0
2010-03-22 13:00:00,8.24,8.28,8.23,8.27,149400.0,7.3022,7.3377,7.2934,7.3288,149400.0
2010-03-22 13:30:00,8.27,8.28,8.24,8.26,92500.0,7.3288,7.3377,7.3022,7.3199,92500.0
2010-03-22 14:00:00,8.27,8.28,8.22,8.27,77400.0,7.3288,7.3377,7.2845,7.3288,77400.0
2010-03-22 14:30:00,8.27,8.3,8.26,8.26,74100.0,7.3288,7.3554,7.3199,7.3199,74100.0
2010-03-22 15:00:00,8.27,8.29,8.24,8.27,99800.0,7.3288,7.3465,7.3022,7.3288,99800.0
2010-03-22 15:30:00,8.27,8.3,8.27,8.28,155200.0,7.3288,7.3554,7.3288,7.3377,155200.0
2010-03-23 09:30:00,8.29,8.3,8.16,8.25,109000.0,7.3465,7.3554,7.2313,7.3111,109000.0
2010-03-23 10:00:00,8.25,8.34,8.21,8.31,130100.0,7.3111,7.3908,7.2756,7.3643,130100.0
2010-03-23 10:30:00,8.32,8.32,8.23,8.26,103100.0,7.3731,7.3731,7.2934,7.3199,103100.0
2010-03-23 11:00:00,8.26,8.31,8.21,8.3,140700.0,7.3199,7.3643,7.2756,7.3554,140700.0
2010-03-23 11:30:00,8.29,8.35,8.28,8.33,81800.0,7.3465,7.3997,7.3377,7.382,81800.0
2010-03-23 12:00:00,8.33,8.37,8.27,8.28,81800.0,7.382,7.4174,7.3288,7.3377,81800.0
2010-03-23 12:30:00,8.28,8.29,8.25,8.25,56900.0,7.3377,7.3465,7.3111,7.3111,56900.0
2010-03-23 13:00:00,8.25,8.31,8.25,8.3,58400.0,7.3111,7.3643,7.3111,7.3554,58400.0
2010-03-23 13:30:00,8.3,8.31,8.26,8.26,38900.0,7.3554,7.3643,7.3199,7.3199,38900.0
2010-03-23 14:00:00,8.26,8.35,8.26,8.35,90400.0,7.3199,7.3997,7.3199,7.3997,90400.0
2010-03-23 14:30:00,8.34,8.34,8.3,8.31,64100.0,7.3908,7.3908,7.3554,7.3643,64100.0
2010-03-23 15:00:00,8.3,8.38,8.29,8.37,145600.0,7.3554,7.4263,7.3465,7.4174,145600.0
2010-03-23 15:30:00,8.37,8.39,8.35,8.37,196500.0,7.4174,7.4352,7.3997,7.4174,196500.0
2010-03-24 09:30:00,8.36,8.4,8.3,8.36,108600.0,7.4086,7.444,7.3554,7.4086,108600.0
2010-03-24 10:00:00,8.36,8.4,8.34,8.36,161100.0,7.4086,7.444,7.3908,7.4086,161100.0
2010-03-24 10:30:00,8.36,8.4,8.35,8.38,155600.0,7.4086,7.444,7.3997,7.4263,155600.0
2010-03-24 11:00:00,8.37,8.39,8.32,8.37,149400.0,7.4174,7.4352,7.3731,7.4174,149400.0
2010-03-24 11:30:00,8.38,8.38,8.32,8.35,98400.0,7.4263,7.4263,7.3731,7.3997,98400.0
2010-03-24 12:00:00,8.35,8.4,8.35,8.39,102700.0,7.3997,7.444,7.3997,7.4352,102700.0
2010-03-24 12:30:00,8.39,8.45,8.39,8.43,105600.0,7.4352,7.4883,7.4352,7.4706,105600.0
2010-03-24 13:00:00,8.44,8.44,8.4,8.44,97500.0,7.4795,7.4795,7.444,7.4795,97500.0
2010-03-24 13:30:00,8.44,8.47,8.43,8.44,143000.0,7.4795,7.506,7.4706,7.4795,143000.0
2010-03-24 14:00:00,8.45,8.46,8.42,8.44,92000.0,7.4883,7.4972,7.4617,7.4795,92000.0
2010-03-24 14:30:00,8.44,8.46,8.42,8.45,85100.0,7.4795,7.4972,7.4617,7.4883,85100.0
2010-03-24 15:00:00,8.46,8.47,8.41,8.45,443700.0,7.4972,7.506,7.4529,7.4883,443700.0
2010-03-24 15:30:00,8.45,8.47,8.41,8.43,628500.0,7.4883,7.506,7.4529,7.4706,628500.0
2010-03-25 09:30:00,8.47,8.6,8.37,8.37,143400.0,7.506,7.6213,7.4174,7.4174,143400.0
2010-03-25 10:00:00,8.36,8.43,8.35,8.36,134700.0,7.4086,7.4706,7.3997,7.4086,134700.0
2010-03-25 10:30:00,8.37,8.44,8.37,8.4,125400.0,7.4174,7.4795,7.4174,7.444,125400.0
2010-03-25 11:00:00,8.4,8.46,8.38,8.46,122600.0,7.444,7.4972,7.4263,7.4972,122600.0
2010-03-25 11:30:00,8.45,8.48,8.43,8.43,87600.0,7.4883,7.5149,7.4706,7.4706,87600.0
2010-03-25 12:00:00,8.43,8.43,8.37,8.38,94500.0,7.4706,7.4706,7.4174,7.4263,94500.0
2010-03-25 12:30:00,8.39,8.41,8.38,8.39,69000.0,7.4352,7.4529,7.4263,7.4352,69000.0
2010-03-25 13:00:00,8.39,8.39,8.37,8.38,76800.0,7.4352,7.4352,7.4174,7.4263,76800.0
2010-03-25 13:30:00,8.37,8.38,8.27,8.31,199100.0,7.4174,7.4263,7.3288,7.3643,199100.0
2010-03-25 14:00:00,8.31,8.36,8.24,8.25,129300.0,7.3643,7.4086,7.3022,7.3111,129300.0
2010-03-25 14:30:00,8.25,8.25,8.15,8.17,200400.0,7.3111,7.3111,7.2225,7.2402,200400.0
2010-03-25 15:00:00,8.17,8.22,8.16,8.16,156900.0,7.2402,7.2845,7.2313,7.2313,156900.0
2010-03-25 15:30:00,8.16,8.18,8.0,8.02,758700.0,7.2313,7.2491,7.0895,7.1073,758700.0
2010-03-26 09:30:00,8.07,8.19,8.03,8.1,165800.0,7.1516,7.2579,7.1161,7.1782,165800.0
2010-03-26 10:00:00,8.1,8.18,8.06,8.07,186800.0,7.1782,7.2491,7.1427,7.1516,186800.0
2010-03-26 10:30:00,8.07,8.08,8.0,8.02,363800.0,7.1516,7.1604,7.0895,7.1073,363800.0
2010-03-26 11:00:00,8.02,8.12,8.02,8.11,145400.0,7.1073,7.1959,7.1073,7.187,145400.0
2010-03-26 11:30:00,8.11,8.14,8.09,8.09,91600.0,7.187,7.2136,7.1693,7.1693,91600.0
2010-03-26 12:00:00,8.1,8.1,7.99,8.0,294900.0,7.1782,7.1782,7.0807,7.0895,294900.0
2010-03-26 12:30:00,8.01,8.01,7.9,7.94,149200.0,7.0984,7.0984,7.0009,7.0364,149200.0
2010-03-26 13:00:00,7.94,7.95,7.83,7.86,264300.0,7.0364,7.0452,6.9389,6.9655,264300.0
2010-03-26 13:30:00,7.86,7.92,7.85,7.89,78800.0,6.9655,7.0186,6.9566,6.9921,78800.0
2010-03-26 14:00:00,7.89,7.89,7.82,7.86,203700.0,6.9921,6.9921,6.93,6.9655,203700.0
2010-03-26 14:30:00,7.87,8.02,7.83,8.0,523400.0,6.9743,7.1073,6.9389,7.0895,523400.0
2010-03-26 15:00:00,8.01,8.17,8.0,8.16,761300.0,7.0984,7.2402,7.0895,7.2313,761300.0
2010-03-26 15:30:00,8.16,8.23,8.13,8.18,1039000.0,7.2313,7.2934,7.2047,7.2491,1039000.0
2010-03-29 09:30:00,8.24,8.4,8.2,8.34,182400.0,7.3022,7.444,7.2668,7.3908,182400.0
2010-03-29 10:00:00,8.34,8.34,8.22,8.23,181600.0,7.3908,7.3908,7.2845,7.2934,181600.0
2010-03-29 10:30:00,8.22,8.34,8.2,8.34,163100.0,7.2845,7.3908,7.2668,7.3908,163100.0
2010-03-29 11:00:00,8.34,8.41,8.3,8.4,131600.0,7.3908,7.4529,7.3554,7.444,131600.0
2010-03-29 11:30:00,8.4,8.43,8.38,8.4,225300.0,7.444,7.4706,7.4263,7.444,225300.0
2010-03-29 12:00:00,8.4,8.41,8.39,8.4,155800.0,7.444,7.4529,7.4352,7.444,155800.0
2010-03-29 12:30:00,8.41,8.43,8.35,8.38,135000.0,7.4529,7.4706,7.3997,7.4263,135000.0
2010-03-29 13:00:00,8.38,8.48,8.38,8.45,184400.0,7.4263,7.5149,7.4263,7.4883,184400.0
2010-03-29 13:30:00,8.45,8.47,8.44,8.46,123000.0,7.4883,7.506,7.4795,7.4972,123000.0
2010-03-29 14:00:00,8.46,8.47,8.43,8.44,161500.0,7.4972,7.506,7.4706,7.4795,161500.0
2010-03-29 14:30:00,8.45,8.45,8.38,8.44,244200.0,7.4883,7.4883,7.4263,7.4795,244200.0
2010-03-29 15:00:00,8.44,8.49,8.44,8.49,199600.0,7.4795,7.5238,7.4795,7.5238,199600.0
2010-03-29 15:30:00,8.48,8.49,8.42,8.44,554300.0,7.5149,7.5238,7.4617,7.4795,554300.0
2010-03-30 09:30:00,8.49,8.73,8.46,8.65,290400.0,7.5238,7.7365,7.4972,7.6656,290400.0
2010-03-30 10:00:00,8.66,8.69,8.57,8.6,310500.0,7.6744,7.701,7.5947,7.6213,310500.0
2010-03-30 10:30:00,8.6,8.61,8.55,8.56,138000.0,7.6213,7.6301,7.5769,7.5858,138000.0
2010-03-30 11:00:00,8.55,8.56,8.41,8.43,142700.0,7.5769,7.5858,7.4529,7.4706,142700.0
2010-03-30 11:30:00,8.43,8.51,8.4,8.48,81400.0,7.4706,7.5415,7.444,7.5149,81400.0
2010-03-30 12:00:00,8.47,8.54,8.47,8.54,94300.0,7.506,7.5681,7.506,7.5681,94300.0
2010-03-30 12:30:00,8.54,8.56,8.51,8.51,69600.0,7.5681,7.5858,7.5415,7.5415,69600.0
2010-03-30 13:00:00,8.51,8.51,8.43,8.48,46100.0,7.5415,7.5415,7.4706,7.5149,46100.0
2010-03-30 13:30:00,8.47,8.49,8.44,8.47,71800.0,7.506,7.5238,7.4795,7.506,71800.0
2010-03-30 14:00:00,8.47,8.48,8.43,8.44,71400.0,7.506,7.5149,7.4706,7.4795,71400.0
2010-03-30 14:30:00,8.45,8.6,8.44,8.58,218200.0,7.4883,7.6213,7.4795,7.6035,218200.0
2010-03-30 15:00:00,8.59,8.62,8.53,8.56,165300.0,7.6124,7.639,7.5592,7.5858,165300.0
2010-03-30 15:30:00,8.56,8.56,8.51,8.53,302200.0,7.5858,7.5858,7.5415,7.5592,302200.0
2010-03-31 09:30:00,8.96,9.09,8.8,8.83,1135900.0,7.9403,8.0555,7.7985,7.8251,1135900.0
2010-03-31 10:00:00,8.82,8.93,8.82,8.88,934100.0,7.8162,7.9137,7.8162,7.8694,934100.0
2010-03-31 10:30:00,8.88,9.02,8.85,9.01,423600.0,7.8694,7.9935,7.8428,7.9846,423600.0
2010-03-31 11:00:00,9.01,9.17,8.96,9.02,737500.0,7.9846,8.1264,7.9403,7.9935,737500.0
2010-03-31 11:30:00,9.02,9.15,9.0,9.13,239100.0,7.9935,8.1087,7.9757,8.0909,239100.0
2010-03-31 12:00:00,9.12,9.17,9.1,9.1,127800.0,8.0821,8.1264,8.0643,8.0643,127800.0
2010-03-31 12:30:00,9.11,9.12,9.05,9.05,256900.0,8.0732,8.0821,8.02,8.02,256900.0
2010-03-31 13:00:00,9.05,9.09,8.99,9.09,217500.0,8.02,8.0555,7.9669,8.0555,217500.0
2010-03-31 13:30:00,9.08,9.1,9.05,9.09,200300.0,8.0466,8.0643,8.02,8.0555,200300.0
2010-03-31 14:00:00,9.08,9.12,9.04,9.06,282500.0,8.0466,8.0821,8.0112,8.0289,282500.0
2010-03-31 14:30:00,9.08,9.13,9.06,9.08,342000.0,8.0466,8.0909,8.0289,8.0466,342000.0
2010-03-31 15:00:00,9.08,9.16,9.07,9.15,437800.0,8.0466,8.1175,8.0378,8.1087,437800.0
2010-03-31 15:30:00,9.15,9.2,9.04,9.06,698400.0,8.1087,8.153,8.0112,8.0289,698400.0
2010-04-01 09:30:00,9.22,9.45,9.13,9.4,586600.0,8.1707,8.3745,8.0909,8.3302,586600.0
2010-04-01 10:00:00,9.41,9.41,9.26,9.35,358500.0,8.3391,8.3391,8.2061,8.2859,358500.0
2010-04-01 10:30:00,9.35,9.4,9.34,9.38,270700.0,8.2859,8.3302,8.277,8.3125,270700.0
2010-04-01 11:00:00,9.37,9.53,9.36,9.48,442900.0,8.3036,8.4454,8.2948,8.4011,442900.0
2010-04-01 11:30:00,9.49,9.65,9.48,9.6,479000.0,8.41,8.5518,8.4011,8.5074,479000.0
2010-04-01 12:00:00,9.6,9.68,9.54,9.65,284600.0,8.5074,8.5783,8.4543,8.5518,284600.0
2010-04-01 12:30:00,9.65,9.65,9.42,9.46,450000.0,8.5518,8.5518,8.3479,8.3834,450000.0
2010-04-01 13:00:00,9.45,9.46,9.36,9.36,291400.0,8.3745,8.3834,8.2948,8.2948,291400.0
2010-04-01 13:30:00,9.37,9.37,9.26,9.28,285700.0,8.3036,8.3036,8.2061,8.2239,285700.0
2010-04-01 14:00:00,9.28,9.45,9.24,9.41,424400.0,8.2239,8.3745,8.1884,8.3391,424400.0
2010-04-01 14:30:00,9.41,9.42,9.29,9.34,366100.0,8.3391,8.3479,8.2327,8.277,366100.0
2010-04-01 15:00:00,9.35,9.38,9.3,9.32,277400.0,8.2859,8.3125,8.2416,8.2593,277400.0
2010-04-01 15:30:00,9.32,9.36,9.32,9.34,747000.0,8.2593,8.2948,8.2593,8.277,747000.0
2010-04-05 09:30:00,9.5,9.96,9.5,9.91,692100.0,8.4188,8.8265,8.4188,8.7822,692100.0
2010-04-05 10:00:00,9.91,10.07,9.9,10.01,601500.0,8.7822,8.924,8.7733,8.8708,601500.0
2010-04-05 10:30:00,10.01,10.06,9.98,10.01,276600.0,8.8708,8.9151,8.8442,8.8708,276600.0
2010-04-05 11:00:00,10.01,10.09,10.0,10.08,240300.0,8.8708,8.9417,8.8619,8.9328,240300.0
2010-04-05 11:30:00,10.08,10.24,10.07,10.21,523700.0,8.9328,9.0746,8.924,9.048,523700.0
2010-04-05 12:00:00,10.22,10.22,10.13,10.18,383600.0,9.0569,9.0569,8.9771,9.0214,383600.0
2010-04-05 12:30:00,10.17,10.19,10.1,10.1,267600.0,9.0126,9.0303,8.9505,8.9505,267600.0
2010-04-05 13:00:00,10.1,10.16,10.1,10.1,317400.0,8.9505,9.0037,8.9505,8.9505,317400.0
2010-04-05 13:30:00,10.1,10.13,10.07,10.1,409700.0,8.9505,8.9771,8.924,8.9505,409700.0
2010-04-05 14:00:00,10.1,10.15,10.07,10.14,530600.0,8.9505,8.9948,8.924,8.986,530600.0
2010-04-05 14:30:00,10.14,10.16,10.08,10.08,235800.0,8.986,9.0037,8.9328,8.9328,235800.0
2010-04-05 15:00:00,10.08,10.13,10.08,10.12,209000.0,8.9328,8.9771,8.9328,8.9683,209000.0
2010-04-05 15:30:00,10.12,10.17,10.09,10.17,871500.0,8.9683,9.0126,8.9417,9.0126,871500.0
2010-04-06 09:30:00,10.1,10.25,9.95,10.02,487000.0,8.9505,9.0835,8.8176,8.8796,487000.0
2010-04-06 10:00:00,10.03,10.03,9.74,9.85,784100.0,8.8885,8.8885,8.6315,8.729,784100.0
2010-04-06 10:30:00,9.85,9.93,9.8,9.85,357700.0,8.729,8.7999,8.6847,8.729,357700.0
2010-04-06 11:00:00,9.86,10.03,9.86,9.99,462900.0,8.7379,8.8885,8.7379,8.8531,462900.0
2010-04-06 11:30:00,9.99,10.07,9.93,9.97,478300.0,8.8531,8.924,8.7999,8.8353,478300.0
2010-04-06 12:00:00,9.97,9.98,9.93,9.93,137900.0,8.8353,8.8442,8.7999,8.7999,137900.0
2010-04-06 12:30:00,9.92,9.96,9.88,9.95,392200.0,8.791,8.8265,8.7556,8.8176,392200.0
2010-04-06 13:00:00,9.96,9.96,9.92,9.92,236300.0,8.8265,8.8265,8.791,8.791,236300.0
2010-04-06 13:30:00,9.92,9.93,9.87,9.89,155700.0,8.791,8.7999,8.7467,8.7644,155700.0
2010-04-06 14:00:00,9.9,10.01,9.9,9.98,257800.0,8.7733,8.8708,8.7733,8.8442,257800.0
2010-04-06 14:30:00,9.99,10.0,9.95,9.96,148500.0,8.8531,8.8619,8.8176,8.8265,148500.0
2010-04-06 15:00:00,9.96,9.98,9.9,9.9,259300.0,8.8265,8.8442,8.7733,8.7733,259300.0
2010-04-06 15:30:00,9.91,10.02,9.9,10.01,450900.0,8.7822,8.8796,8.7733,8.8708,450900.0
2010-04-07 09:30:00,9.96,10.19,9.96,10.1,271400.0,8.8265,9.0303,8.8265,8.9505,271400.0
2010-04-07 10:00:00,10.09,10.14,10.02,10.14,218100.0,8.9417,8.986,8.8796,8.986,218100.0
2010-04-07 10:30:00,10.13,10.19,10.07,10.17,266200.0,8.9771,9.0303,8.924,9.0126,266200.0
2010-04-07 11:00:00,10.16,10.25,10.12,10.22,425200.0,9.0037,9.0835,8.9683,9.0569,425200.0
2010-04-07 11:30:00,10.23,10.23,10.12,10.19,180700.0,9.0657,9.0657,8.9683,9.0303,180700.0
2010-04-07 12:00:00,10.19,10.21,10.18,10.2,229300.0,9.0303,9.048,9.0214,9.0392,229300.0
2010-04-07 12:30:00,10.2,10.2,10.17,10.18,243600.0,9.0392,9.0392,9.0126,9.0214,243600.0
2010-04-07 13:00:00,10.19,10.2,10.17,10.18,348800.0,9.0303,9.0392,9.0126,9.0214,348800.0
2010-04-07 13:30:00,10.18,10.19,10.12,10.18,240100.0,9.0214,9.0303,8.9683,9.0214,240100.0
2010-04-07 14:00:00,10.18,10.18,10.03,10.07,345300.0,9.0214,9.0214,8.8885,8.924,345300.0
2010-04-07 14:30:00,10.08,10.08,10.0,10.05,403500.0,8.9328,8.9328,8.8619,8.9062,403500.0
2010-04-07 15:00:00,10.05,10.05,9.91,10.02,379300.0,8.9062,8.9062,8.7822,8.8796,379300.0
2010-04-07 15:30:00,10.01,10.1,10.0,10.09,420700.0,8.8708,8.9505,8.8619,8.9417,420700.0
2010-04-08 09:30:00,10.04,10.05,9.79,9.87,376600.0,8.8974,8.9062,8.6758,8.7467,376600.0
2010-04-08 10:00:00,9.88,9.93,9.82,9.9,286000.0,8.7556,8.7999,8.7024,8.7733,286000.0
2010-04-08 10:30:00,9.9,9.92,9.81,9.81,273300.0,8.7733,8.791,8.6935,8.6935,273300.0
2010-04-08 11:00:00,9.81,10.0,9.8,9.98,423600.0,8.6935,8.8619,8.6847,8.8442,423600.0
2010-04-08 11:30:00,9.98,10.17,9.98,10.16,222800.0,8.8442,9.0126,8.8442,9.0037,222800.0
2010-04-08 12:00:00,10.16,10.25,10.16,10.2,186500.0,9.0037,9.0835,9.0037,9.0392,186500.0
2010-04-08 12:30:00,10.19,10.22,10.15,10.22,76000.0,9.0303,9.0569,8.9948,9.0569,76000.0
2010-04-08 13:00:00,10.22,10.34,10.2,10.33,246700.0,9.0569,9.1632,9.0392,9.1544,246700.0
2010-04-08 13:30:00,10.33,10.34,10.23,10.25,132700.0,9.1544,9.1632,9.0657,9.0835,132700.0
2010-04-08 14:00:00,10.25,10.3,10.23,10.3,222700.0,9.0835,9.1278,9.0657,9.1278,222700.0
2010-04-08 14:30:00,10.29,10.42,10.26,10.38,324500.0,9.1189,9.2341,9.0923,9.1987,324500.0
2010-04-08 15:00:00,10.37,10.55,10.37,10.54,597300.0,9.1898,9.3493,9.1898,9.3405,597300.0
2010-04-08 15:30:00,10.54,10.65,10.52,10.6,1249200.0,9.3405,9.4379,9.3227,9.3936,1249200.0
2010-04-09 09:30:00,10.64,10.89,10.62,10.71,664300.0,9.4291,9.6506,9.4114,9.4911,664300.0
2010-04-09 10:00:00,10.71,10.84,10.65,10.8,841200.0,9.4911,9.6063,9.4379,9.5709,841200.0
2010-04-09 10:30:00,10.79,10.97,10.73,10.89,643600.0,9.562,9.7215,9.5088,9.6506,643600.0
2010-04-09 11:00:00,10.89,11.0,10.83,11.0,385900.0,9.6506,9.7481,9.5975,9.7481,385900.0
2010-04-09 11:30:00,10.99,11.0,10.91,10.99,325300.0,9.7393,9.7481,9.6684,9.7393,325300.0
2010-04-09 12:00:00,10.99,11.0,10.95,10.98,205000.0,9.7393,9.7481,9.7038,9.7304,205000.0
2010-04-09 12:30:00,10.98,11.03,10.87,10.88,409700.0,9.7304,9.7747,9.6329,9.6418,409700.0
2010-04-09 13:00:00,10.87,10.94,10.84,10.93,221900.0,9.6329,9.6949,9.6063,9.6861,221900.0
2010-04-09 13:30:00,10.93,10.97,10.89,10.9,154900.0,9.6861,9.7215,9.6506,9.6595,154900.0
2010-04-09 14:00:00,10.9,10.9,10.77,10.8,314800.0,9.6595,9.6595,9.5443,9.5709,314800.0
2010-04-09 14:30:00,10.81,11.07,10.8,11.06,1076900.0,9.5797,9.8101,9.5709,9.8013,1076900.0
2010-04-09 15:00:00,11.06,11.33,11.05,11.14,1237800.0,9.8013,10.0406,9.7924,9.8722,1237800.0
2010-04-09 15:30:00,11.15,11.18,11.07,11.11,939100.0,9.881,9.9076,9.8101,9.8456,939100.0
2010-04-12 09:30:00,10.82,10.82,10.48,10.72,1130500.0,9.5886,9.5886,9.2873,9.5,1130500.0
2010-04-12 10:00:00,10.72,10.72,10.47,10.57,605700.0,9.5,9.5,9.2784,9.367,605700.0
2010-04-12 10:30:00,10.56,10.59,10.4,10.57,354900.0,9.3582,9.3848,9.2164,9.367,354900.0
2010-04-12 11:00:00,10.58,10.74,10.57,10.71,422500.0,9.3759,9.5177,9.367,9.4911,422500.0
2010-04-12 11:30:00,10.71,10.72,10.66,10.69,244800.0,9.4911,9.5,9.4468,9.4734,244800.0
2010-04-12 12:00:00,10.7,10.7,10.62,10.63,156600.0,9.4823,9.4823,9.4114,9.4202,156600.0
2010-04-12 12:30:00,10.62,10.66,10.61,10.62,125300.0,9.4114,9.4468,9.4025,9.4114,125300.0
2010-04-12 13:00:00,10.63,10.69,10.62,10.62,148100.0,9.4202,9.4734,9.4114,9.4114,148100.0
2010-04-12 13:30:00,10.63,10.66,10.58,10.58,222800.0,9.4202,9.4468,9.3759,9.3759,222800.0
2010-04-12 14:00:00,10.58,10.68,10.57,10.66,652000.0,9.3759,9.4645,9.367,9.4468,652000.0
2010-04-12 14:30:00,10.66,10.69,10.6,10.68,197400.0,9.4468,9.4734,9.3936,9.4645,197400.0
2010-04-12 15:00:00,10.69,10.7,10.62,10.64,274100.0,9.4734,9.4823,9.4114,9.4291,274100.0
2010-04-12 15:30:00,10.63,10.7,10.6,10.69,686200.0,9.4202,9.4823,9.3936,9.4734,686200.0
2010-04-13 09:30:00,10.75,10.95,10.65,10.95,776400.0,9.5266,9.7038,9.4379,9.7038,776400.0
2010-04-13 10:00:00,10.94,10.96,10.88,10.93,516800.0,9.6949,9.7127,9.6418,9.6861,516800.0
2010-04-13 10:30:00,10.93,10.95,10.81,10.81,815300.0,9.6861,9.7038,9.5797,9.5797,815300.0
2010-04-13 11:00:00,10.81,10.85,10.68,10.69,567100.0,9.5797,9.6152,9.4645,9.4734,567100.0
2010-04-13 11:30:00,10.69,10.72,10.61,10.64,274300.0,9.4734,9.5,9.4025,9.4291,274300.0
2010-04-13 12:00:00,10.64,10.68,10.63,10.67,130100.0,9.4291,9.4645,9.4202,9.4557,130100.0
2010-04-13 12:30:00,10.66,10.67,10.52,10.6,440200.0,9.4468,9.4557,9.3227,9.3936,440200.0
2010-04-13 13:00:00,10.6,10.75,10.59,10.75,232700.0,9.3936,9.5266,9.3848,9.5266,232700.0
2010-04-13 13:30:00,10.75,10.95,10.69,10.94,482200.0,9.5266,9.7038,9.4734,9.6949,482200.0
2010-04-13 14:00:00,10.94,11.0,10.92,10.96,304500.0,9.6949,9.7481,9.6772,9.7127,304500.0
2010-04-13 14:30:00,10.96,10.96,10.84,10.87,327800.0,9.7127,9.7127,9.6063,9.6329,327800.0
2010-04-13 15:00:00,10.87,10.88,10.76,10.8,362400.0,9.6329,9.6418,9.5354,9.5709,362400.0
2010-04-13 15:30:00,10.8,10.82,10.77,10.79,358600.0,9.5709,9.5886,9.5443,9.562,358600.0
2010-04-14 09:30:00,10.92,11.21,10.85,11.02,542700.0,9.6772,9.9342,9.6152,9.7658,542700.0
2010-04-14 10:00:00,11.01,11.24,11.01,11.16,450800.0,9.757,9.9608,9.757,9.8899,450800.0
2010-04-14 10:30:00,11.17,11.2,11.1,11.14,517800.0,9.8988,9.9254,9.8367,9.8722,517800.0
2010-04-14 11:00:00,11.15,11.15,11.0,11.06,512000.0,9.881,9.881,9.7481,9.8013,512000.0
2010-04-14 11:30:00,11.06,11.11,11.05,11.09,406700.0,9.8013,9.8456,9.7924,9.8279,406700.0
2010-04-14 12:00:00,11.09,11.09,10.91,10.93,461000.0,9.8279,9.8279,9.6684,9.6861,461000.0
2010-04-14 12:30:00,10.93,10.94,10.8,10.81,479100.0,9.6861,9.6949,9.5709,9.5797,479100.0
2010-04-14 13:00:00,10.82,10.94,10.81,10.94,452100.0,9.5886,9.6949,9.5797,9.6949,452100.0
2010-04-14 13:30:00,10.94,10.96,10.9,10.9,191300.0,9.6949,9.7127,9.6595,9.6595,191300.0
2010-04-14 14:00:00,10.9,11.04,10.9,11.0,243100.0,9.6595,9.7836,9.6595,9.7481,243100.0
2010-04-14 14:30:00,11.0,11.07,11.0,11.01,323500.0,9.7481,9.8101,9.7481,9.757,323500.0
2010-04-14 15:00:00,11.01,11.03,10.99,10.99,430400.0,9.757,9.7747,9.7393,9.7393,430400.0
2010-04-14 15:30:00,11.0,11.0,10.94,10.96,1021500.0,9.7481,9.7481,9.6949,9.7127,1021500.0
2010-04-15 09:30:00,10.96,11.08,10.91,11.07,266900.0,9.7127,9.819,9.6684,9.8101,266900.0
2010-04-15 10:00:00,11.07,11.15,11.0,11.13,213900.0,9.8101,9.881,9.7481,9.8633,213900.0
2010-04-15 10:30:00,11.13,11.19,11.06,11.06,231200.0,9.8633,9.9165,9.8013,9.8013,231200.0
2010-04-15 11:00:00,11.06,11.07,10.95,10.95,149900.0,9.8013,9.8101,9.7038,9.7038,149900.0
2010-04-15 11:30:00,10.95,11.0,10.9,10.94,127200.0,9.7038,9.7481,9.6595,9.6949,127200.0
2010-04-15 12:00:00,10.94,10.95,10.88,10.92,111500.0,9.6949,9.7038,9.6418,9.6772,111500.0
2010-04-15 12:30:00,10.93,10.95,10.91,10.91,103900.0,9.6861,9.7038,9.6684,9.6684,103900.0
2010-04-15 13:00:00,10.92,10.98,10.91,10.95,155700.0,9.6772,9.7304,9.6684,9.7038,155700.0
2010-04-15 13:30:00,10.95,10.99,10.92,10.99,112000.0,9.7038,9.7393,9.6772,9.7393,112000.0
2010-04-15 14:00:00,10.99,11.04,10.94,11.0,233400.0,9.7393,9.7836,9.6949,9.7481,233400.0
2010-04-15 14:30:00,11.01,11.01,10.99,11.0,219300.0,9.757,9.757,9.7393,9.7481,219300.0
2010-04-15 15:00:00,11.0,11.02,10.95,10.99,238000.0,9.7481,9.7658,9.7038,9.7393,238000.0
2010-04-15 15:30:00,11.0,11.07,10.98,11.04,682900.0,9.7481,9.8101,9.7304,9.7836,682900.0
2010-04-16 09:30:00,10.99,11.19,10.93,10.97,463000.0,9.7393,9.9165,9.6861,9.7215,463000.0
2010-04-16 10:00:00,10.97,11.16,10.95,11.08,163800.0,9.7215,9.8899,9.7038,9.819,163800.0
2010-04-16 10:30:00,11.09,11.15,10.93,11.03,281600.0,9.8279,9.881,9.6861,9.7747,281600.0
2010-04-16 11:00:00,11.02,11.08,10.74,10.92,514800.0,9.7658,9.819,9.5177,9.6772,514800.0
2010-04-16 11:30:00,10.92,10.96,10.81,10.82,264900.0,9.6772,9.7127,9.5797,9.5886,264900.0
2010-04-16 12:00:00,10.82,10.87,10.79,10.79,304100.0,9.5886,9.6329,9.562,9.562,304100.0
2010-04-16 12:30:00,10.8,10.87,10.74,10.86,162600.0,9.5709,9.6329,9.5177,9.624,162600.0
2010-04-16 13:00:00,10.85,10.89,10.79,10.82,267100.0,9.6152,9.6506,9.562,9.5886,267100.0
2010-04-16 13:30:00,10.82,11.05,10.82,11.04,271100.0,9.5886,9.7924,9.5886,9.7836,271100.0
2010-04-16 14:00:00,11.05,11.05,10.95,11.0,408200.0,9.7924,9.7924,9.7038,9.7481,408200.0
2010-04-16 14:30:00,11.0,11.1,10.93,10.93,382800.0,9.7481,9.8367,9.6861,9.6861,382800.0
2010-04-16 15:00:00,10.93,11.02,10.92,11.0,524600.0,9.6861,9.7658,9.6772,9.7481,524600.0
2010-04-16 15:30:00,10.99,11.11,10.98,11.06,790400.0,9.7393,9.8456,9.7304,9.8013,790400.0
2010-04-19 09:30:00,10.97,11.19,10.94,11.13,351600.0,9.7215,9.9165,9.6949,9.8633,351600.0
2010-04-19 10:00:00,11.13,11.37,11.11,11.31,353200.0,9.8633,10.076,9.8456,10.0228,353200.0
2010-04-19 10:30:00,11.3,11.39,11.26,11.35,432600.0,10.014,10.0937,9.9785,10.0583,432600.0
2010-04-19 11:00:00,11.35,11.35,11.25,11.27,374400.0,10.0583,10.0583,9.9697,9.9874,374400.0
2010-04-19 11:30:00,11.27,11.3,11.07,11.09,388900.0,9.9874,10.014,9.8101,9.8279,388900.0
2010-04-19 12:00:00,11.1,11.16,11.0,11.02,402700.0,9.8367,9.8899,9.7481,9.7658,402700.0
2010-04-19 12:30:00,11.02,11.06,10.97,11.0,340700.0,9.7658,9.8013,9.7215,9.7481,340700.0
2010-04-19 13:00:00,10.99,11.07,10.95,11.05,221500.0,9.7393,9.8101,9.7038,9.7924,221500.0
2010-04-19 13:30:00,11.06,11.07,10.98,10.98,493600.0,9.8013,9.8101,9.7304,9.7304,493600.0
2010-04-19 14:00:00,10.98,11.05,10.94,11.04,876900.0,9.7304,9.7924,9.6949,9.7836,876900.0
2010-04-19 14:30:00,11.04,11.19,11.02,11.19,486100.0,9.7836,9.9165,9.7658,9.9165,486100.0
2010-04-19 15:00:00,11.19,11.25,11.19,11.2,242700.0,9.9165,9.9697,9.9165,9.9254,242700.0
2010-04-19 15:30:00,11.2,11.21,11.08,11.13,1284700.0,9.9254,9.9342,9.819,9.8633,1284700.0
2010-04-20 09:30:00,11.25,11.36,11.2,11.34,302300.0,9.9697,10.0671,9.9254,10.0494,302300.0
2010-04-20 10:00:00,11.34,11.35,11.17,11.23,255700.0,10.0494,10.0583,9.8988,9.9519,255700.0
2010-04-20 10:30:00,11.23,11.43,11.23,11.4,300100.0,9.9519,10.1292,9.9519,10.1026,300100.0
2010-04-20 11:00:00,11.41,11.49,11.38,11.4,256400.0,10.1115,10.1823,10.0849,10.1026,256400.0
2010-04-20 11:30:00,11.4,11.49,11.38,11.49,126900.0,10.1026,10.1823,10.0849,10.1823,126900.0
2010-04-20 12:00:00,11.48,11.53,11.46,11.49,181600.0,10.1735,10.2178,10.1558,10.1823,181600.0
2010-04-20 12:30:00,11.49,11.5,11.45,11.46,91900.0,10.1823,10.1912,10.1469,10.1558,91900.0
2010-04-20 13:00:00,11.46,11.48,11.42,11.43,78800.0,10.1558,10.1735,10.1203,10.1292,78800.0
2010-04-20 13:30:00,11.42,11.44,11.35,11.41,148900.0,10.1203,10.138,10.0583,10.1115,148900.0
2010-04-20 14:00:00,11.41,11.47,11.35,11.46,166100.0,10.1115,10.1646,10.0583,10.1558,166100.0
2010-04-20 14:30:00,11.47,11.5,11.45,11.49,131800.0,10.1646,10.1912,10.1469,10.1823,131800.0
2010-04-20 15:00:00,11.48,11.5,11.38,11.39,283900.0,10.1735,10.1912,10.0849,10.0937,283900.0
2010-04-20 15:30:00,11.39,11.44,11.34,11.38,700900.0,10.0937,10.138,10.0494,10.0849,700900.0
2010-04-21 09:30:00,11.33,11.69,11.29,11.67,381800.0,10.0406,10.3596,10.0051,10.3419,381800.0
2010-04-21 10:00:00,11.67,11.72,11.6,11.63,249500.0,10.3419,10.3862,10.2798,10.3064,249500.0
2010-04-21 10:30:00,11.62,11.74,11.58,11.67,186700.0,10.2976,10.4039,10.2621,10.3419,186700.0
2010-04-21 11:00:00,11.67,11.72,11.64,11.68,113000.0,10.3419,10.3862,10.3153,10.3507,113000.0
2010-04-21 11:30:00,11.67,11.71,11.59,11.7,109900.0,10.3419,10.3773,10.271,10.3684,109900.0
2010-04-21 12:00:00,11.69,11.71,11.64,11.71,97000.0,10.3596,10.3773,10.3153,10.3773,97000.0
2010-04-21 12:30:00,11.7,11.81,11.7,11.79,164900.0,10.3684,10.4659,10.3684,10.4482,164900.0
2010-04-21 13:00:00,11.8,11.8,11.73,11.77,134000.0,10.4571,10.4571,10.395,10.4305,134000.0
2010-04-21 13:30:00,11.77,11.84,11.77,11.84,132500.0,10.4305,10.4925,10.4305,10.4925,132500.0
2010-04-21 14:00:00,11.84,11.87,11.8,11.84,532600.0,10.4925,10.5191,10.4571,10.4925,532600.0
2010-04-21 14:30:00,11.85,11.88,11.79,11.85,270200.0,10.5014,10.528,10.4482,10.5014,270200.0
2010-04-21 15:00:00,11.86,11.89,11.78,11.85,247900.0,10.5102,10.5368,10.4393,10.5014,247900.0
2010-04-21 15:30:00,11.86,11.9,11.79,11.81,978900.0,10.5102,10.5457,10.4482,10.4659,978900.0
2010-04-22 09:30:00,11.68,11.69,11.41,11.64,758500.0,10.3507,10.3596,10.1115,10.3153,758500.0
2010-04-22 10:00:00,11.65,11.9,11.64,11.85,667500.0,10.3241,10.5457,10.3153,10.5014,667500.0
2010-04-22 10:30:00,11.86,11.9,11.69,11.7,385000.0,10.5102,10.5457,10.3596,10.3684,385000.0
2010-04-22 11:00:00,11.7,11.78,11.68,11.73,175400.0,10.3684,10.4393,10.3507,10.395,175400.0
2010-04-22 11:30:00,11.73,11.8,11.71,11.8,139600.0,10.395,10.4571,10.3773,10.4571,139600.0
2010-04-22 12:00:00,11.8,11.84,11.77,11.8,182000.0,10.4571,10.4925,10.4305,10.4571,182000.0
2010-04-22 12:30:00,11.8,11.89,11.79,11.89,175400.0,10.4571,10.5368,10.4482,10.5368,175400.0
2010-04-22 13:00:00,11.89,12.0,11.88,11.95,326700.0,10.5368,10.6343,10.528,10.59,326700.0
2010-04-22 13:30:00,11.95,11.96,11.93,11.95,184100.0,10.59,10.5989,10.5723,10.59,184100.0
2010-04-22 14:00:00,11.95,12.09,11.93,12.09,312200.0,10.59,10.7141,10.5723,10.7141,312200.0
2010-04-22 14:30:00,12.09,12.15,12.04,12.14,334200.0,10.7141,10.7672,10.6698,10.7584,334200.0
2010-04-22 15:00:00,12.14,12.18,12.09,12.14,448400.0,10.7584,10.7938,10.7141,10.7584,448400.0
2010-04-22 15:30:00,12.14,12.18,12.08,12.1,708300.0,10.7584,10.7938,10.7052,10.7229,708300.0
2010-04-23 09:30:00,12.3,12.49,12.21,12.32,481400.0,10.9002,11.0685,10.8204,10.9179,481400.0
2010-04-23 10:00:00,12.32,12.5,12.28,12.36,585900.0,10.9179,11.0774,10.8824,10.9533,585900.0
2010-04-23 10:30:00,12.36,12.44,12.28,12.42,395500.0,10.9533,11.0242,10.8824,11.0065,395500.0
2010-04-23 11:00:00,12.43,12.56,12.41,12.46,428700.0,11.0154,11.1306,10.9976,11.042,428700.0
2010-04-23 11:30:00,12.46,12.57,12.43,12.49,275000.0,11.042,11.1394,11.0154,11.0685,275000.0
2010-04-23 12:00:00,12.5,12.54,12.48,12.5,282500.0,11.0774,11.1128,11.0597,11.0774,282500.0
2010-04-23 12:30:00,12.5,12.55,12.48,12.55,244200.0,11.0774,11.1217,11.0597,11.1217,244200.0
2010-04-23 13:00:00,12.55,12.57,12.48,12.53,252000.0,11.1217,11.1394,11.0597,11.104,252000.0
2010-04-23 13:30:00,12.53,12.57,12.4,12.57,443900.0,11.104,11.1394,10.9888,11.1394,443900.0
2010-04-23 14:00:00,12.56,12.79,12.55,12.77,540600.0,11.1306,11.3344,11.1217,11.3167,540600.0
2010-04-23 14:30:00,12.77,12.92,12.75,12.85,552600.0,11.3167,11.4496,11.2989,11.3876,552600.0
2010-04-23 15:00:00,12.84,12.85,12.76,12.8,395500.0,11.3787,11.3876,11.3078,11.3433,395500.0
2010-04-23 15:30:00,12.8,12.9,12.77,12.85,906600.0,11.3433,11.4319,11.3167,11.3876,906600.0
2010-04-26 09:30:00,13.15,13.37,13.06,13.16,1156700.0,11.6534,11.8484,11.5737,11.6623,1156700.0
2010-04-26 10:00:00,13.15,13.42,13.15,13.39,528300.0,11.6534,11.8927,11.6534,11.8661,528300.0
2010-04-26 10:30:00,13.4,13.44,13.33,13.33,526600.0,11.875,11.9104,11.8129,11.8129,526600.0
2010-04-26 11:00:00,13.33,13.39,13.27,13.3,645300.0,11.8129,11.8661,11.7598,11.7864,645300.0
2010-04-26 11:30:00,13.3,13.35,13.21,13.23,278800.0,11.7864,11.8307,11.7066,11.7243,278800.0
2010-04-26 12:00:00,13.22,13.23,13.08,13.16,347800.0,11.7155,11.7243,11.5914,11.6623,347800.0
2010-04-26 12:30:00,13.17,13.28,13.17,13.25,303800.0,11.6711,11.7686,11.6711,11.742,303800.0
2010-04-26 13:00:00,13.24,13.25,13.11,13.18,224000.0,11.7332,11.742,11.618,11.68,224000.0
2010-04-26 13:30:00,13.19,13.19,12.89,12.89,512400.0,11.6889,11.6889,11.423,11.423,512400.0
2010-04-26 14:00:00,12.9,13.02,12.9,13.02,380000.0,11.4319,11.5382,11.4319,11.5382,380000.0
2010-04-26 14:30:00,13.01,13.01,12.74,12.74,590500.0,11.5294,11.5294,11.2901,11.2901,590500.0
2010-04-26 15:00:00,12.74,12.83,12.67,12.68,792800.0,11.2901,11.3698,11.2281,11.2369,792800.0
2010-04-26 15:30:00,12.69,12.77,12.59,12.61,982000.0,11.2458,11.3167,11.1572,11.1749,982000.0
2010-04-27 09:30:00,12.61,12.68,12.42,12.58,317000.0,11.1749,11.2369,11.0065,11.1483,317000.0
2010-04-27 10:00:00,12.58,12.83,12.55,12.81,394300.0,11.1483,11.3698,11.1217,11.3521,394300.0
2010-04-27 10:30:00,12.81,12.96,12.8,12.95,281300.0,11.3521,11.485,11.3433,11.4762,281300.0
2010-04-27 11:00:00,12.94,13.0,12.43,12.43,697200.0,11.4673,11.5205,11.0154,11.0154,697200.0
2010-04-27 11:30:00,12.43,12.45,12.23,12.35,582200.0,11.0154,11.0331,10.8381,10.9445,582200.0
2010-04-27 12:00:00,12.35,12.47,12.24,12.25,279600.0,10.9445,11.0508,10.847,10.8559,279600.0
2010-04-27 12:30:00,12.25,12.33,12.17,12.28,290800.0,10.8559,10.9267,10.785,10.8824,290800.0
2010-04-27 13:00:00,12.29,12.52,12.27,12.52,240500.0,10.8913,11.0951,10.8736,11.0951,240500.0
2010-04-27 13:30:00,12.52,12.54,12.29,12.29,334100.0,11.0951,11.1128,10.8913,10.8913,334100.0
2010-04-27 14:00:00,12.28,12.3,12.05,12.06,563300.0,10.8824,10.9002,10.6786,10.6875,563300.0
2010-04-27 14:30:00,12.05,12.12,12.03,12.08,296300.0,10.6786,10.7406,10.6609,10.7052,296300.0
2010-04-27 15:00:00,12.1,12.25,12.07,12.2,360900.0,10.7229,10.8559,10.6963,10.8115,360900.0
2010-04-27 15:30:00,12.2,12.2,11.82,11.91,1234800.0,10.8115,10.8115,10.4748,10.5545,1234800.0
2010-04-28 09:30:00,12.16,12.27,12.01,12.06,423900.0,10.7761,10.8736,10.6432,10.6875,423900.0
2010-04-28 10:00:00,12.06,12.14,11.98,12.03,293000.0,10.6875,10.7584,10.6166,10.6609,293000.0
2010-04-28 10:30:00,12.03,12.06,11.85,11.91,367300.0,10.6609,10.6875,10.5014,10.5545,367300.0
2010-04-28 11:00:00,11.91,12.01,11.82,11.87,399600.0,10.5545,10.6432,10.4748,10.5191,399600.0
2010-04-28 11:30:00,11.85,11.85,11.63,11.69,439100.0,10.5014,10.5014,10.3064,10.3596,439100.0
2010-04-28 12:00:00,11.69,11.8,11.65,11.76,311900.0,10.3596,10.4571,10.3241,10.4216,311900.0
2010-04-28 12:30:00,11.75,11.8,11.68,11.75,181400.0,10.4128,10.4571,10.3507,10.4128,181400.0
2010-04-28 13:00:00,11.75,11.76,11.66,11.66,312000.0,10.4128,10.4216,10.333,10.333,312000.0
2010-04-28 13:30:00,11.66,11.69,11.63,11.69,230500.0,10.333,10.3596,10.3064,10.3596,230500.0
2010-04-28 14:00:00,11.69,11.8,11.65,11.77,398700.0,10.3596,10.4571,10.3241,10.4305,398700.0
2010-04-28 14:30:00,11.77,11.84,11.74,11.8,630500.0,10.4305,10.4925,10.4039,10.4571,630500.0
2010-04-28 15:00:00,11.8,11.81,11.68,11.68,659900.0,10.4571,10.4659,10.3507,10.3507,659900.0
2010-04-28 15:30:00,11.69,11.76,11.59,11.65,1078700.0,10.3596,10.4216,10.271,10.3241,1078700.0
2010-04-29 09:30:00,11.77,12.08,11.77,12.0,332700.0,10.4305,10.7052,10.4305,10.6343,332700.0
2010-04-29 10:00:00,12.01,12.01,11.88,11.92,254600.0,10.6432,10.6432,10.528,10.5634,254600.0
2010-04-29 10:30:00,11.93,12.13,11.93,12.13,338800.0,10.5723,10.7495,10.5723,10.7495,338800.0
2010-04-29 11:00:00,12.13,12.15,12.05,12.09,339400.0,10.7495,10.7672,10.6786,10.7141,339400.0
2010-04-29 11:30:00,12.09,12.14,12.0,12.13,311400.0,10.7141,10.7584,10.6343,10.7495,311400.0
2010-04-29 12:00:00,12.13,12.24,12.12,12.19,238400.0,10.7495,10.847,10.7406,10.8027,238400.0
2010-04-29 12:30:00,12.19,12.22,12.1,12.15,352700.0,10.8027,10.8293,10.7229,10.7672,352700.0
2010-04-29 13:00:00,12.15,12.17,12.05,12.09,228000.0,10.7672,10.785,10.6786,10.7141,228000.0
2010-04-29 13:30:00,12.09,12.22,12.09,12.18,163900.0,10.7141,10.8293,10.7141,10.7938,163900.0
2010-04-29 14:00:00,12.18,12.34,12.16,12.34,524900.0,10.7938,10.9356,10.7761,10.9356,524900.0
2010-04-29 14:30:00,12.33,12.5,12.33,12.41,371500.0,10.9267,11.0774,10.9267,10.9976,371500.0
2010-04-29 15:00:00,12.4,12.42,12.31,12.36,306600.0,10.9888,11.0065,10.909,10.9533,306600.0
2010-04-29 15:30:00,12.37,12.44,12.35,12.43,572800.0,10.9622,11.0242,10.9445,11.0154,572800.0
2010-04-30 09:30:00,12.48,12.59,12.18,12.26,187900.0,11.0597,11.1572,10.7938,10.8647,187900.0
2010-04-30 10:00:00,12.26,12.28,12.05,12.18,167300.0,10.8647,10.8824,10.6786,10.7938,167300.0
2010-04-30 10:30:00,12.18,12.18,11.99,12.17,330800.0,10.7938,10.7938,10.6254,10.785,330800.0
2010-04-30 11:00:00,12.19,12.35,12.14,12.26,196900.0,10.8027,10.9445,10.7584,10.8647,196900.0
2010-04-30 11:30:00,12.27,12.34,12.23,12.33,80700.0,10.8736,10.9356,10.8381,10.9267,80700.0
2010-04-30 12:00:00,12.33,12.34,12.13,12.13,125300.0,10.9267,10.9356,10.7495,10.7495,125300.0
2010-04-30 12:30:00,12.12,12.14,11.9,11.93,134400.0,10.7406,10.7584,10.5457,10.5723,134400.0
2010-04-30 13:00:00,11.92,11.97,11.9,11.96,63900.0,10.5634,10.6077,10.5457,10.5989,63900.0
2010-04-30 13:30:00,11.96,12.04,11.94,11.97,105700.0,10.5989,10.6698,10.5811,10.6077,105700.0
2010-04-30 14:00:00,11.96,11.99,11.91,11.91,143500.0,10.5989,10.6254,10.5545,10.5545,143500.0
2010-04-30 14:30:00,11.92,11.94,11.76,11.78,267500.0,10.5634,10.5811,10.4216,10.4393,267500.0
2010-04-30 15:00:00,11.77,11.89,11.74,11.84,311100.0,10.4305,10.5368,10.4039,10.4925,311100.0
2010-04-30 15:30:00,11.83,11.85,11.7,11.74,955000.0,10.4837,10.5014,10.3684,10.4039,955000.0
2010-05-03 09:30:00,11.82,11.95,11.8,11.9,199300.0,10.4748,10.59,10.4571,10.5457,199300.0
2010-05-03 10:00:00,11.9,12.06,11.85,12.03,147300.0,10.5457,10.6875,10.5014,10.6609,147300.0
2010-05-03 10:30:00,12.04,12.05,11.83,11.87,136400.0,10.6698,10.6786,10.4837,10.5191,136400.0
2010-05-03 11:00:00,11.86,11.97,11.86,11.92,153600.0,10.5102,10.6077,10.5102,10.5634,153600.0
2010-05-03 11:30:00,11.93,12.06,11.92,12.05,223800.0,10.5723,10.6875,10.5634,10.6786,223800.0
2010-05-03 12:00:00,12.05,12.29,12.03,12.27,255700.0,10.6786,10.8913,10.6609,10.8736,255700.0
2010-05-03 12:30:00,12.26,12.3,12.22,12.27,243000.0,10.8647,10.9002,10.8293,10.8736,243000.0
2010-05-03 13:00:00,12.27,12.3,12.24,12.27,153900.0,10.8736,10.9002,10.847,10.8736,153900.0
2010-05-03 13:30:00,12.26,12.29,12.23,12.28,129400.0,10.8647,10.8913,10.8381,10.8824,129400.0
2010-05-03 14:00:00,12.28,12.3,12.24,12.28,176700.0,10.8824,10.9002,10.847,10.8824,176700.0
2010-05-03 14:30:00,12.29,12.39,12.29,12.37,132400.0,10.8913,10.9799,10.8913,10.9622,132400.0
2010-05-03 15:00:00,12.37,12.4,12.28,12.31,195800.0,10.9622,10.9888,10.8824,10.909,195800.0
2010-05-03 15:30:00,12.31,12.38,12.28,12.29,567400.0,10.909,10.9711,10.8824,10.8913,567400.0
2010-05-04 09:30:00,12.13,12.13,11.6,11.65,330500.0,10.7495,10.7495,10.2798,10.3241,330500.0
2010-05-04 10:00:00,11.65,11.66,11.49,11.57,431600.0,10.3241,10.333,10.1823,10.2532,431600.0
2010-05-04 10:30:00,11.58,11.58,11.36,11.41,374000.0,10.2621,10.2621,10.0671,10.1115,374000.0
2010-05-04 11:00:00,11.41,11.5,11.38,11.4,250600.0,10.1115,10.1912,10.0849,10.1026,250600.0
2010-05-04 11:30:00,11.41,11.56,11.41,11.55,206900.0,10.1115,10.2444,10.1115,10.2355,206900.0
2010-05-04 12:00:00,11.56,11.56,11.35,11.4,297700.0,10.2444,10.2444,10.0583,10.1026,297700.0
2010-05-04 12:30:00,11.4,11.49,11.36,11.46,125900.0,10.1026,10.1823,10.0671,10.1558,125900.0
2010-05-04 13:00:00,11.46,11.47,11.32,11.37,111500.0,10.1558,10.1646,10.0317,10.076,111500.0
2010-05-04 13:30:00,11.37,11.52,11.37,11.51,109300.0,10.076,10.2089,10.076,10.2001,109300.0
2010-05-04 14:00:00,11.5,11.5,11.36,11.36,137300.0,10.1912,10.1912,10.0671,10.0671,137300.0
2010-05-04 14:30:00,11.37,11.42,11.31,11.33,214700.0,10.076,10.1203,10.0228,10.0406,214700.0
2010-05-04 15:00:00,11.33,11.38,11.28,11.35,495000.0,10.0406,10.0849,9.9962,10.0583,495000.0
2010-05-04 15:30:00,11.35,11.39,11.24,11.37,1061000.0,10.0583,10.0937,9.9608,10.076,1061000.0
2010-05-05 09:30:00,11.16,11.18,10.75,11.06,549200.0,9.8899,9.9076,9.5266,9.8013,549200.0
2010-05-05 10:00:00,11.06,11.21,10.97,11.1,533200.0,9.8013,9.9342,9.7215,9.8367,533200.0
2010-05-05 10:30:00,11.1,11.3,11.02,11.26,287500.0,9.8367,10.014,9.7658,9.9785,287500.0
2010-05-05 11:00:00,11.25,11.51,11.19,11.48,402400.0,9.9697,10.2001,9.9165,10.1735,402400.0
2010-05-05 11:30:00,11.49,11.68,11.43,11.68,301200.0,10.1823,10.3507,10.1292,10.3507,301200.0
2010-05-05 12:00:00,11.68,11.75,11.59,11.6,558600.0,10.3507,10.4128,10.271,10.2798,558600.0
2010-05-05 12:30:00,11.6,11.77,11.55,11.56,621000.0,10.2798,10.4305,10.2355,10.2444,621000.0
2010-05-05 13:00:00,11.56,11.68,11.48,11.62,345400.0,10.2444,10.3507,10.1735,10.2976,345400.0
2010-05-05 13:30:00,11.63,11.8,11.62,11.65,402300.0,10.3064,10.4571,10.2976,10.3241,402300.0
2010-05-05 14:00:00,11.63,11.67,11.53,11.54,298800.0,10.3064,10.3419,10.2178,10.2267,298800.0
2010-05-05 14:30:00,11.53,11.54,11.41,11.52,428400.0,10.2178,10.2267,10.1115,10.2089,428400.0
2010-05-05 15:00:00,11.52,11.6,11.41,11.47,514600.0,10.2089,10.2798,10.1115,10.1646,514600.0
2010-05-05 15:30:00,11.47,11.5,11.37,11.48,539600.0,10.1646,10.1912,10.076,10.1735,539600.0
2010-05-06 09:30:00,11.61,11.71,11.36,11.52,673300.0,10.2887,10.3773,10.0671,10.2089,673300.0
2010-05-06 10:00:00,11.52,11.53,11.23,11.23,461000.0,10.2089,10.2178,9.9519,9.9519,461000.0
2010-05-06 10:30:00,11.23,11.25,11.1,11.13,539000.0,9.9519,9.9697,9.8367,9.8633,539000.0
2010-05-06 11:00:00,11.13,11.14,10.69,10.79,1357300.0,9.8633,9.8722,9.4734,9.562,1357300.0
2010-05-06 11:30:00,10.79,10.82,10.5,10.64,686200.0,9.562,9.5886,9.305,9.4291,686200.0
2010-05-06 12:00:00,10.64,10.81,10.64,10.8,366900.0,9.4291,9.5797,9.4291,9.5709,366900.0
2010-05-06 12:30:00,10.8,10.82,10.54,10.64,255500.0,9.5709,9.5886,9.3405,9.4291,255500.0
2010-05-06 13:00:00,10.64,10.69,10.47,10.56,375600.0,9.4291,9.4734,9.2784,9.3582,375600.0
2010-05-06 13:30:00,10.56,10.56,10.36,10.37,371800.0,9.3582,9.3582,9.1809,9.1898,371800.0
2010-05-06 14:00:00,10.38,10.41,10.05,10.11,650400.0,9.1987,9.2253,8.9062,8.9594,650400.0
2010-05-06 14:30:00,10.11,10.35,9.52,10.1,1006200.0,8.9594,9.1721,8.4365,8.9505,1006200.0
2010-05-06 15:00:00,10.09,10.38,9.78,10.15,776100.0,8.9417,9.1987,8.667,8.9948,776100.0
2010-05-06 15:30:00,10.15,10.65,10.13,10.4,1492400.0,8.9948,9.4379,8.9771,9.2164,1492400.0
2010-05-07 09:30:00,10.51,10.69,10.2,10.5,563600.0,9.3139,9.4734,9.0392,9.305,563600.0
2010-05-07 10:00:00,10.5,10.5,9.62,9.71,1053400.0,9.305,9.305,8.5252,8.6049,1053400.0
2010-05-07 10:30:00,9.72,10.11,9.7,10.01,628300.0,8.6138,8.9594,8.5961,8.8708,628300.0
2010-05-07 11:00:00,10.02,10.53,10.02,10.2,468000.0,8.8796,9.3316,8.8796,9.0392,468000.0
2010-05-07 11:30:00,10.21,10.5,10.11,10.44,553700.0,9.048,9.305,8.9594,9.2518,553700.0
2010-05-07 12:00:00,10.44,10.66,10.34,10.56,463500.0,9.2518,9.4468,9.1632,9.3582,463500.0
2010-05-07 12:30:00,10.55,10.56,10.31,10.32,518000.0,9.3493,9.3582,9.1366,9.1455,518000.0
2010-05-07 13:00:00,10.33,10.34,10.14,10.22,396600.0,9.1544,9.1632,8.986,9.0569,396600.0
2010-05-07 13:30:00,10.22,10.45,10.19,10.3,258000.0,9.0569,9.2607,9.0303,9.1278,258000.0
2010-05-07 14:00:00,10.3,10.37,10.07,10.07,321000.0,9.1278,9.1898,8.924,8.924,321000.0
2010-05-07 14:30:00,10.07,10.28,10.07,10.19,308500.0,8.924,9.1101,8.924,9.0303,308500.0
2010-05-07 15:00:00,10.19,10.27,10.1,10.2,400700.0,9.0303,9.1012,8.9505,9.0392,400700.0
2010-05-07 15:30:00,10.2,10.35,10.08,10.32,1030100.0,9.0392,9.1721,8.9328,9.1455,1030100.0
2010-05-10 09:30:00,11.1,11.24,10.75,10.8,617600.0,9.8367,9.9608,9.5266,9.5709,617600.0
2010-05-10 10:00:00,10.79,10.8,10.48,10.67,716100.0,9.562,9.5709,9.2873,9.4557,716100.0
2010-05-10 10:30:00,10.67,10.75,10.28,10.33,745000.0,9.4557,9.5266,9.1101,9.1544,745000.0
2010-05-10 11:00:00,10.33,10.41,10.31,10.39,630500.0,9.1544,9.2253,9.1366,9.2075,630500.0
2010-05-10 11:30:00,10.39,10.45,10.31,10.31,486400.0,9.2075,9.2607,9.1366,9.1366,486400.0
2010-05-10 12:00:00,10.32,10.38,10.16,10.19,696400.0,9.1455,9.1987,9.0037,9.0303,696400.0
2010-05-10 12:30:00,10.2,10.24,10.12,10.23,592900.0,9.0392,9.0746,8.9683,9.0657,592900.0
2010-05-10 13:00:00,10.23,10.39,10.21,10.31,531600.0,9.0657,9.2075,9.048,9.1366,531600.0
2010-05-10 13:30:00,10.31,10.39,10.2,10.21,331300.0,9.1366,9.2075,9.0392,9.048,331300.0
2010-05-10 14:00:00,10.21,10.23,10.11,10.11,510200.0,9.048,9.0657,8.9594,8.9594,510200.0
2010-05-10 14:30:00,10.11,10.19,10.04,10.12,572200.0,8.9594,9.0303,8.8974,8.9683,572200.0
2010-05-10 15:00:00,10.12,10.12,10.0,10.04,945200.0,8.9683,8.9683,8.8619,8.8974,945200.0
2010-05-10 15:30:00,10.04,10.16,9.99,10.14,1401600.0,8.8974,9.0037,8.8531,8.986,1401600.0
2010-05-11 09:30:00,9.92,10.0,9.58,9.6,1579700.0,8.791,8.8619,8.4897,8.5074,1579700.0
2010-05-11 10:00:00,9.6,9.76,9.58,9.69,905500.0,8.5074,8.6492,8.4897,8.5872,905500.0
2010-05-11 10:30:00,9.69,9.69,9.44,9.47,765600.0,8.5872,8.5872,8.3657,8.3922,765600.0
2010-05-11 11:00:00,9.47,9.64,9.44,9.59,702300.0,8.3922,8.5429,8.3657,8.4986,702300.0
2010-05-11 11:30:00,9.58,9.63,9.51,9.6,537600.0,8.4897,8.534,8.4277,8.5074,537600.0
2010-05-11 12:00:00,9.6,9.79,9.59,9.75,491400.0,8.5074,8.6758,8.4986,8.6404,491400.0
2010-05-11 12:30:00,9.75,9.76,9.66,9.74,385800.0,8.6404,8.6492,8.5606,8.6315,385800.0
2010-05-11 13:00:00,9.75,9.77,9.7,9.73,421200.0,8.6404,8.6581,8.5961,8.6226,421200.0
2010-05-11 13:30:00,9.72,9.86,9.71,9.84,560300.0,8.6138,8.7379,8.6049,8.7201,560300.0
2010-05-11 14:00:00,9.83,9.87,9.66,9.69,636000.0,8.7113,8.7467,8.5606,8.5872,636000.0
2010-05-11 14:30:00,9.69,9.74,9.63,9.66,542200.0,8.5872,8.6315,8.534,8.5606,542200.0
2010-05-11 15:00:00,9.66,9.66,9.5,9.51,768600.0,8.5606,8.5606,8.4188,8.4277,768600.0
2010-05-11 15:30:00,9.52,9.55,9.43,9.44,1705000.0,8.4365,8.4631,8.3568,8.3657,1705000.0
2010-05-12 09:30:00,9.52,10.19,9.52,10.01,737300.0,8.4365,9.0303,8.4365,8.8708,737300.0
2010-05-12 10:00:00,10.02,10.11,9.96,10.03,571800.0,8.8796,8.9594,8.8265,8.8885,571800.0
2010-05-12 10:30:00,10.04,10.05,9.92,9.99,472300.0,8.8974,8.9062,8.791,8.8531,472300.0
2010-05-12 11:00:00,9.99,10.09,9.92,9.94,334000.0,8.8531,8.9417,8.791,8.8087,334000.0
2010-05-12 11:30:00,9.94,10.0,9.9,9.99,286400.0,8.8087,8.8619,8.7733,8.8531,286400.0
2010-05-12 12:00:00,9.99,10.07,9.94,10.07,208600.0,8.8531,8.924,8.8087,8.924,208600.0
2010-05-12 12:30:00,10.08,10.28,10.01,10.18,596100.0,8.9328,9.1101,8.8708,9.0214,596100.0
2010-05-12 13:00:00,10.19,10.28,10.14,10.26,389700.0,9.0303,9.1101,8.986,9.0923,389700.0
2010-05-12 13:30:00,10.27,10.41,10.2,10.38,536700.0,9.1012,9.2253,9.0392,9.1987,536700.0
2010-05-12 14:00:00,10.37,10.4,10.35,10.4,454300.0,9.1898,9.2164,9.1721,9.2164,454300.0
2010-05-12 14:30:00,10.4,10.51,10.39,10.48,560700.0,9.2164,9.3139,9.2075,9.2873,560700.0
2010-05-12 15:00:00,10.49,10.64,10.48,10.63,678400.0,9.2962,9.4291,9.2873,9.4202,678400.0
2010-05-12 15:30:00,10.64,10.73,10.56,10.59,1926000.0,9.4291,9.5088,9.3582,9.3848,1926000.0
2010-05-13 09:30:00,10.56,10.56,10.36,10.37,530600.0,9.3582,9.3582,9.1809,9.1898,530600.0
2010-05-13 10:00:00,10.36,10.45,10.24,10.41,346100.0,9.1809,9.2607,9.0746,9.2253,346100.0
2010-05-13 10:30:00,10.41,10.5,10.33,10.35,239900.0,9.2253,9.305,9.1544,9.1721,239900.0
2010-05-13 11:00:00,10.35,10.4,10.26,10.29,201300.0,9.1721,9.2164,9.0923,9.1189,201300.0
2010-05-13 11:30:00,10.3,10.32,10.23,10.29,223300.0,9.1278,9.1455,9.0657,9.1189,223300.0
2010-05-13 12:00:00,10.29,10.3,10.14,10.15,283900.0,9.1189,9.1278,8.986,8.9948,283900.0
2010-05-13 12:30:00,10.15,10.17,10.05,10.06,409000.0,8.9948,9.0126,8.9062,8.9151,409000.0
2010-05-13 13:00:00,10.05,10.15,9.96,10.07,570400.0,8.9062,8.9948,8.8265,8.924,570400.0
2010-05-13 13:30:00,10.07,10.08,9.88,9.91,655600.0,8.924,8.9328,8.7556,8.7822,655600.0
2010-05-13 14:00:00,9.91,10.01,9.91,9.99,475800.0,8.7822,8.8708,8.7822,8.8531,475800.0
2010-05-13 14:30:00,9.98,10.32,9.98,10.19,1281000.0,8.8442,9.1455,8.8442,9.0303,1281000.0
2010-05-13 15:00:00,10.19,10.2,10.0,10.09,730100.0,9.0303,9.0392,8.8619,8.9417,730100.0
2010-05-13 15:30:00,10.08,10.12,9.99,10.04,1374700.0,8.9328,8.9683,8.8531,8.8974,1374700.0
2010-05-14 09:30:00,9.86,9.86,9.51,9.6,1242000.0,8.7379,8.7379,8.4277,8.5074,1242000.0
2010-05-14 10:00:00,9.61,9.61,9.38,9.59,826800.0,8.5163,8.5163,8.3125,8.4986,826800.0
2010-05-14 10:30:00,9.59,9.72,9.57,9.65,570600.0,8.4986,8.6138,8.4809,8.5518,570600.0
2010-05-14 11:00:00,9.64,9.68,9.55,9.65,659300.0,8.5429,8.5783,8.4631,8.5518,659300.0
2010-05-14 11:30:00,9.65,9.69,9.47,9.5,559200.0,8.5518,8.5872,8.3922,8.4188,559200.0
2010-05-14 12:00:00,9.5,9.5,9.41,9.47,431900.0,8.4188,8.4188,8.3391,8.3922,431900.0
2010-05-14 12:30:00,9.46,9.5,9.43,9.48,246000.0,8.3834,8.4188,8.3568,8.4011,246000.0
2010-05-14 13:00:00,9.48,9.57,9.47,9.56,383100.0,8.4011,8.4809,8.3922,8.472,383100.0
2010-05-14 13:30:00,9.56,9.66,9.52,9.61,404900.0,8.472,8.5606,8.4365,8.5163,404900.0
2010-05-14 14:00:00,9.61,9.61,9.46,9.46,448300.0,8.5163,8.5163,8.3834,8.3834,448300.0
2010-05-14 14:30:00,9.46,9.53,9.44,9.48,499000.0,8.3834,8.4454,8.3657,8.4011,499000.0
2010-05-14 15:00:00,9.48,9.49,9.42,9.47,532600.0,8.4011,8.41,8.3479,8.3922,532600.0
2010-05-14 15:30:00,9.47,9.57,9.45,9.55,1405900.0,8.3922,8.4809,8.3745,8.4631,1405900.0
2010-05-17 09:30:00,9.71,9.79,9.4,9.43,494300.0,8.6049,8.6758,8.3302,8.3568,494300.0
2010-05-17 10:00:00,9.42,9.53,9.36,9.5,390900.0,8.3479,8.4454,8.2948,8.4188,390900.0
2010-05-17 10:30:00,9.49,9.53,9.4,9.42,328900.0,8.41,8.4454,8.3302,8.3479,328900.0
2010-05-17 11:00:00,9.41,9.42,9.2,9.28,432700.0,8.3391,8.3479,8.153,8.2239,432700.0
2010-05-17 11:30:00,9.27,9.31,9.1,9.1,295700.0,8.215,8.2504,8.0643,8.0643,295700.0
2010-05-17 12:00:00,9.09,9.09,8.91,8.96,821500.0,8.0555,8.0555,7.896,7.9403,821500.0
2010-05-17 12:30:00,8.95,8.98,8.84,8.85,405600.0,7.9314,7.958,7.8339,7.8428,405600.0
2010-05-17 13:00:00,8.85,8.95,8.85,8.94,303100.0,7.8428,7.9314,7.8428,7.9226,303100.0
2010-05-17 13:30:00,8.93,8.96,8.82,8.88,404400.0,7.9137,7.9403,7.8162,7.8694,404400.0
2010-05-17 14:00:00,8.88,9.04,8.87,8.99,483100.0,7.8694,8.0112,7.8605,7.9669,483100.0
2010-05-17 14:30:00,8.98,9.06,8.93,9.06,586400.0,7.958,8.0289,7.9137,8.0289,586400.0
2010-05-17 15:00:00,9.06,9.16,8.98,9.01,670300.0,8.0289,8.1175,7.958,7.9846,670300.0
2010-05-17 15:30:00,9.01,9.1,8.98,9.08,1133000.0,7.9846,8.0643,7.958,8.0466,1133000.0
2010-05-18 09:30:00,9.23,9.5,9.23,9.42,418700.0,8.1796,8.4188,8.1796,8.3479,418700.0
2010-05-18 10:00:00,9.42,9.46,9.31,9.32,325000.0,8.3479,8.3834,8.2504,8.2593,325000.0
2010-05-18 10:30:00,9.33,9.38,9.13,9.14,540800.0,8.2682,8.3125,8.0909,8.0998,540800.0
2010-05-18 11:00:00,9.14,9.2,9.09,9.15,522400.0,8.0998,8.153,8.0555,8.1087,522400.0
2010-05-18 11:30:00,9.15,9.17,9.0,9.01,274500.0,8.1087,8.1264,7.9757,7.9846,274500.0
2010-05-18 12:00:00,9.01,9.04,8.93,9.0,282400.0,7.9846,8.0112,7.9137,7.9757,282400.0
2010-05-18 12:30:00,9.0,9.03,8.93,8.94,314000.0,7.9757,8.0023,7.9137,7.9226,314000.0
2010-05-18 13:00:00,8.94,8.96,8.81,8.87,358600.0,7.9226,7.9403,7.8074,7.8605,358600.0
2010-05-18 13:30:00,8.87,8.9,8.74,8.74,624400.0,7.8605,7.8871,7.7453,7.7453,624400.0
2010-05-18 14:00:00,8.74,8.8,8.59,8.64,883600.0,7.7453,7.7985,7.6124,7.6567,883600.0
2010-05-18 14:30:00,8.65,8.65,8.43,8.45,1391100.0,7.6656,7.6656,7.4706,7.4883,1391100.0
2010-05-18 15:00:00,8.46,8.71,8.43,8.63,837900.0,7.4972,7.7187,7.4706,7.6478,837900.0
2010-05-18 15:30:00,8.63,8.78,8.57,8.73,1454000.0,7.6478,7.7808,7.5947,7.7365,1454000.0
2010-05-19 09:30:00,8.67,8.83,8.45,8.75,278600.0,7.6833,7.8251,7.4883,7.7542,278600.0
2010-05-19 10:00:00,8.74,8.74,8.34,8.46,464200.0,7.7453,7.7453,7.3908,7.4972,464200.0
2010-05-19 10:30:00,8.46,8.54,8.3,8.44,521900.0,7.4972,7.5681,7.3554,7.4795,521900.0
2010-05-19 11:00:00,8.42,8.44,8.25,8.28,218900.0,7.4617,7.4795,7.3111,7.3377,218900.0
2010-05-19 11:30:00,8.29,8.32,8.2,8.29,366800.0,7.3465,7.3731,7.2668,7.3465,366800.0
2010-05-19 12:00:00,8.29,8.52,8.29,8.47,209600.0,7.3465,7.5504,7.3465,7.506,209600.0
2010-05-19 12:30:00,8.46,8.46,8.31,8.37,708300.0,7.4972,7.4972,7.3643,7.4174,708300.0
2010-05-19 13:00:00,8.37,8.51,8.34,8.45,331400.0,7.4174,7.5415,7.3908,7.4883,331400.0
2010-05-19 13:30:00,8.45,8.57,8.4,8.57,222300.0,7.4883,7.5947,7.444,7.5947,222300.0
2010-05-19 14:00:00,8.56,8.6,8.45,8.48,230200.0,7.5858,7.6213,7.4883,7.5149,230200.0
2010-05-19 14:30:00,8.47,8.54,8.45,8.47,361100.0,7.506,7.5681,7.4883,7.506,361100.0
2010-05-19 15:00:00,8.48,8.51,8.35,8.43,389900.0,7.5149,7.5415,7.3997,7.4706,389900.0
2010-05-19 15:30:00,8.43,8.48,8.36,8.45,724800.0,7.4706,7.5149,7.4086,7.4883,724800.0
2010-05-20 09:30:00,8.09,8.18,7.96,8.07,303200.0,7.1693,7.2491,7.0541,7.1516,303200.0
2010-05-20 10:00:00,8.07,8.13,7.95,8.01,463600.0,7.1516,7.2047,7.0452,7.0984,463600.0
2010-05-20 10:30:00,8.01,8.07,7.96,8.01,297300.0,7.0984,7.1516,7.0541,7.0984,297300.0
2010-05-20 11:00:00,8.0,8.08,7.97,8.0,449100.0,7.0895,7.1604,7.063,7.0895,449100.0
2010-05-20 11:30:00,8.0,8.05,7.98,8.01,539900.0,7.0895,7.1338,7.0718,7.0984,539900.0
2010-05-20 12:00:00,8.01,8.04,7.95,7.95,289700.0,7.0984,7.125,7.0452,7.0452,289700.0
2010-05-20 12:30:00,7.96,8.0,7.81,7.84,324300.0,7.0541,7.0895,6.9212,6.9477,324300.0
2010-05-20 13:00:00,7.84,8.02,7.84,7.98,326900.0,6.9477,7.1073,6.9477,7.0718,326900.0
2010-05-20 13:30:00,7.98,8.07,7.95,7.96,279100.0,7.0718,7.1516,7.0452,7.0541,279100.0
2010-05-20 14:00:00,7.96,8.08,7.9,8.04,412700.0,7.0541,7.1604,7.0009,7.125,412700.0
2010-05-20 14:30:00,8.03,8.3,8.0,8.06,1346100.0,7.1161,7.3554,7.0895,7.1427,1346100.0
2010-05-20 15:00:00,8.07,8.11,8.0,8.0,666200.0,7.1516,7.187,7.0895,7.0895,666200.0
2010-05-20 15:30:00,8.0,8.02,7.84,7.84,1407700.0,7.0895,7.1073,6.9477,6.9477,1407700.0
2010-05-21 09:30:00,7.76,8.19,7.52,8.09,918800.0,6.8769,7.2579,6.6642,7.1693,918800.0
2010-05-21 10:00:00,8.09,8.14,7.82,7.84,548100.0,7.1693,7.2136,6.93,6.9477,548100.0
2010-05-21 10:30:00,7.84,8.0,7.82,7.98,534000.0,6.9477,7.0895,6.93,7.0718,534000.0
2010-05-21 11:00:00,7.98,8.3,7.97,8.25,390600.0,7.0718,7.3554,7.063,7.3111,390600.0
2010-05-21 11:30:00,8.25,8.43,8.24,8.38,605700.0,7.3111,7.4706,7.3022,7.4263,605700.0
2010-05-21 12:00:00,8.38,8.47,8.27,8.44,368700.0,7.4263,7.506,7.3288,7.4795,368700.0
2010-05-21 12:30:00,8.44,8.5,8.38,8.38,539800.0,7.4795,7.5326,7.4263,7.4263,539800.0
2010-05-21 13:00:00,8.38,8.39,8.3,8.33,390800.0,7.4263,7.4352,7.3554,7.382,390800.0
2010-05-21 13:30:00,8.34,8.41,8.33,8.39,393300.0,7.3908,7.4529,7.382,7.4352,393300.0
2010-05-21 14:00:00,8.4,8.42,8.25,8.29,346700.0,7.444,7.4617,7.3111,7.3465,346700.0
2010-05-21 14:30:00,8.29,8.33,8.02,8.1,1084000.0,7.3465,7.382,7.1073,7.1782,1084000.0
2010-05-21 15:00:00,8.11,8.17,7.99,8.1,525000.0,7.187,7.2402,7.0807,7.1782,525000.0
2010-05-21 15:30:00,8.1,8.23,8.07,8.23,1081300.0,7.1782,7.2934,7.1516,7.2934,1081300.0
2010-05-24 09:30:00,8.34,8.46,8.1,8.13,475100.0,7.3908,7.4972,7.1782,7.2047,475100.0
2010-05-24 10:00:00,8.13,8.23,8.05,8.19,376100.0,7.2047,7.2934,7.1338,7.2579,376100.0
2010-05-24 10:30:00,8.2,8.38,8.15,8.15,295700.0,7.2668,7.4263,7.2225,7.2225,295700.0
2010-05-24 11:00:00,8.15,8.22,8.06,8.07,272700.0,7.2225,7.2845,7.1427,7.1516,272700.0
2010-05-24 11:30:00,8.07,8.18,8.06,8.14,202100.0,7.1516,7.2491,7.1427,7.2136,202100.0
2010-05-24 12:00:00,8.14,8.25,8.12,8.14,146100.0,7.2136,7.3111,7.1959,7.2136,146100.0
2010-05-24 12:30:00,8.15,8.17,8.06,8.1,98100.0,7.2225,7.2402,7.1427,7.1782,98100.0
2010-05-24 13:00:00,8.1,8.12,8.02,8.04,169300.0,7.1782,7.1959,7.1073,7.125,169300.0
2010-05-24 13:30:00,8.04,8.05,7.98,8.03,199700.0,7.125,7.1338,7.0718,7.1161,199700.0
2010-05-24 14:00:00,8.02,8.07,7.98,8.05,265600.0,7.1073,7.1516,7.0718,7.1338,265600.0
2010-05-24 14:30:00,8.05,8.05,7.97,7.97,311500.0,7.1338,7.1338,7.063,7.063,311500.0
2010-05-24 15:00:00,7.97,8.0,7.9,7.98,406500.0,7.063,7.0895,7.0009,7.0718,406500.0
2010-05-24 15:30:00,7.97,7.99,7.83,7.88,907800.0,7.063,7.0807,6.9389,6.9832,907800.0
2010-05-25 09:30:00,7.57,7.57,7.26,7.37,634900.0,6.7085,6.7085,6.4338,6.5312,634900.0
2010-05-25 10:00:00,7.38,7.6,7.37,7.44,287400.0,6.5401,6.7351,6.5312,6.5933,287400.0
2010-05-25 10:30:00,7.43,7.44,7.36,7.41,529400.0,6.5844,6.5933,6.5224,6.5667,529400.0
2010-05-25 11:00:00,7.41,7.52,7.41,7.48,250500.0,6.5667,6.6642,6.5667,6.6287,250500.0
2010-05-25 11:30:00,7.48,7.63,7.46,7.61,252700.0,6.6287,6.7616,6.611,6.7439,252700.0
2010-05-25 12:00:00,7.61,7.68,7.58,7.6,328800.0,6.7439,6.806,6.7173,6.7351,328800.0
2010-05-25 12:30:00,7.59,7.61,7.55,7.58,152500.0,6.7262,6.7439,6.6907,6.7173,152500.0
2010-05-25 13:00:00,7.57,7.6,7.51,7.58,172200.0,6.7085,6.7351,6.6553,6.7173,172200.0
2010-05-25 13:30:00,7.59,7.61,7.53,7.6,252300.0,6.7262,6.7439,6.673,6.7351,252300.0
2010-05-25 14:00:00,7.6,7.75,7.58,7.72,304100.0,6.7351,6.868,6.7173,6.8414,304100.0
2010-05-25 14:30:00,7.71,7.87,7.71,7.78,677400.0,6.8325,6.9743,6.8325,6.8946,677400.0
2010-05-25 15:00:00,7.79,7.9,7.77,7.88,556900.0,6.9034,7.0009,6.8857,6.9832,556900.0
2010-05-25 15:30:00,7.87,7.95,7.86,7.93,883900.0,6.9743,7.0452,6.9655,7.0275,883900.0
2010-05-26 09:30:00,8.13,8.24,8.06,8.18,375900.0,7.2047,7.3022,7.1427,7.2491,375900.0
2010-05-26 10:00:00,8.18,8.34,8.15,8.23,531100.0,7.2491,7.3908,7.2225,7.2934,531100.0
2010-05-26 10:30:00,8.24,8.34,8.21,8.24,309500.0,7.3022,7.3908,7.2756,7.3022,309500.0
2010-05-26 11:00:00,8.25,8.37,8.22,8.28,457300.0,7.3111,7.4174,7.2845,7.3377,457300.0
2010-05-26 11:30:00,8.27,8.35,8.21,8.29,313000.0,7.3288,7.3997,7.2756,7.3465,313000.0
2010-05-26 12:00:00,8.29,8.34,8.26,8.3,146100.0,7.3465,7.3908,7.3199,7.3554,146100.0
2010-05-26 12:30:00,8.3,8.33,8.22,8.27,217200.0,7.3554,7.382,7.2845,7.3288,217200.0
2010-05-26 13:00:00,8.28,8.32,8.28,8.31,111200.0,7.3377,7.3731,7.3377,7.3643,111200.0
2010-05-26 13:30:00,8.3,8.39,8.3,8.33,157800.0,7.3554,7.4352,7.3554,7.382,157800.0
2010-05-26 14:00:00,8.34,8.34,8.24,8.27,180500.0,7.3908,7.3908,7.3022,7.3288,180500.0
2010-05-26 14:30:00,8.27,8.29,8.1,8.15,354900.0,7.3288,7.3465,7.1782,7.2225,354900.0
2010-05-26 15:00:00,8.15,8.21,7.97,8.03,543400.0,7.2225,7.2756,7.063,7.1161,543400.0
2010-05-26 15:30:00,8.03,8.09,7.95,7.99,721500.0,7.1161,7.1693,7.0452,7.0807,721500.0
2010-05-27 09:30:00,8.28,8.48,8.19,8.31,177400.0,7.3377,7.5149,7.2579,7.3643,177400.0
2010-05-27 10:00:00,8.3,8.42,8.25,8.42,150800.0,7.3554,7.4617,7.3111,7.4617,150800.0
2010-05-27 10:30:00,8.43,8.46,8.34,8.39,109100.0,7.4706,7.4972,7.3908,7.4352,109100.0
2010-05-27 11:00:00,8.38,8.43,8.31,8.36,108400.0,7.4263,7.4706,7.3643,7.4086,108400.0
2010-05-27 11:30:00,8.36,8.39,8.28,8.39,116300.0,7.4086,7.4352,7.3377,7.4352,116300.0
2010-05-27 12:00:00,8.39,8.45,8.37,8.42,122600.0,7.4352,7.4883,7.4174,7.4617,122600.0
2010-05-27 12:30:00,8.42,8.43,8.37,8.38,77000.0,7.4617,7.4706,7.4174,7.4263,77000.0
2010-05-27 13:00:00,8.38,8.39,8.28,8.35,115500.0,7.4263,7.4352,7.3377,7.3997,115500.0
2010-05-27 13:30:00,8.35,8.39,8.33,8.35,60300.0,7.3997,7.4352,7.382,7.3997,60300.0
2010-05-27 14:00:00,8.35,8.42,8.33,8.4,81600.0,7.3997,7.4617,7.382,7.444,81600.0
2010-05-27 14:30:00,8.41,8.42,8.39,8.41,127000.0,7.4529,7.4617,7.4352,7.4529,127000.0
2010-05-27 15:00:00,8.41,8.49,8.41,8.45,204100.0,7.4529,7.5238,7.4529,7.4883,204100.0
2010-05-27 15:30:00,8.45,8.53,8.43,8.52,613100.0,7.4883,7.5592,7.4706,7.5504,613100.0
2010-05-28 09:30:00,8.52,8.61,8.4,8.57,296000.0,7.5504,7.6301,7.444,7.5947,296000.0
2010-05-28 10:00:00,8.57,8.77,8.57,8.69,328800.0,7.5947,7.7719,7.5947,7.701,328800.0
2010-05-28 10:30:00,8.69,8.72,8.65,8.68,483000.0,7.701,7.7276,7.6656,7.6921,483000.0
2010-05-28 11:00:00,8.67,8.68,8.56,8.62,320400.0,7.6833,7.6921,7.5858,7.639,320400.0
2010-05-28 11:30:00,8.62,8.69,8.61,8.63,127900.0,7.639,7.701,7.6301,7.6478,127900.0
2010-05-28 12:00:00,8.63,8.7,8.58,8.7,132700.0,7.6478,7.7099,7.6035,7.7099,132700.0
2010-05-28 12:30:00,8.69,8.71,8.5,8.52,367100.0,7.701,7.7187,7.5326,7.5504,367100.0
2010-05-28 13:00:00,8.53,8.56,8.46,8.5,165300.0,7.5592,7.5858,7.4972,7.5326,165300.0
2010-05-28 13:30:00,8.5,8.51,8.39,8.42,151400.0,7.5326,7.5415,7.4352,7.4617,151400.0
2010-05-28 14:00:00,8.41,8.46,8.4,8.45,201200.0,7.4529,7.4972,7.444,7.4883,201200.0
2010-05-28 14:30:00,8.45,8.57,8.43,8.49,219300.0,7.4883,7.5947,7.4706,7.5238,219300.0
2010-05-28 15:00:00,8.49,8.58,8.47,8.58,243600.0,7.5238,7.6035,7.506,7.6035,243600.0
2010-05-28 15:30:00,8.57,8.6,8.47,8.49,570100.0,7.5947,7.6213,7.506,7.5238,570100.0
2010-06-01 09:30:00,8.36,8.36,8.13,8.14,266800.0,7.4086,7.4086,7.2047,7.2136,266800.0
2010-06-01 10:00:00,8.14,8.32,8.14,8.28,197200.0,7.2136,7.3731,7.2136,7.3377,197200.0
2010-06-01 10:30:00,8.28,8.33,8.13,8.14,208800.0,7.3377,7.382,7.2047,7.2136,208800.0
2010-06-01 11:00:00,8.13,8.14,8.03,8.08,151800.0,7.2047,7.2136,7.1161,7.1604,151800.0
2010-06-01 11:30:00,8.07,8.08,7.96,7.96,203900.0,7.1516,7.1604,7.0541,7.0541,203900.0
2010-06-01 12:00:00,7.96,8.07,7.95,8.06,132900.0,7.0541,7.1516,7.0452,7.1427,132900.0
2010-06-01 12:30:00,8.05,8.08,7.97,7.97,71100.0,7.1338,7.1604,7.063,7.063,71100.0
2010-06-01 13:00:00,7.97,8.17,7.97,8.13,191700.0,7.063,7.2402,7.063,7.2047,191700.0
2010-06-01 13:30:00,8.14,8.15,8.02,8.03,137700.0,7.2136,7.2225,7.1073,7.1161,137700.0
2010-06-01 14:00:00,8.03,8.03,7.97,8.0,274400.0,7.1161,7.1161,7.063,7.0895,274400.0
2010-06-01 14:30:00,8.0,8.05,7.96,7.99,194800.0,7.0895,7.1338,7.0541,7.0807,194800.0
2010-06-01 15:00:00,7.99,8.0,7.83,7.88,371900.0,7.0807,7.0895,6.9389,6.9832,371900.0
2010-06-01 15:30:00,7.87,7.92,7.76,7.81,675900.0,6.9743,7.0186,6.8769,6.9212,675900.0
2010-06-02 09:30:00,8.1,8.23,7.9,7.97,379000.0,7.1782,7.2934,7.0009,7.063,379000.0
2010-06-02 10:00:00,7.97,8.09,7.93,7.94,349300.0,7.063,7.1693,7.0275,7.0364,349300.0
2010-06-02 10:30:00,7.93,8.01,7.91,8.0,242800.0,7.0275,7.0984,7.0098,7.0895,242800.0
2010-06-02 11:00:00,7.99,8.09,7.97,8.03,152700.0,7.0807,7.1693,7.063,7.1161,152700.0
2010-06-02 11:30:00,8.04,8.06,8.0,8.04,73200.0,7.125,7.1427,7.0895,7.125,73200.0
2010-06-02 12:00:00,8.04,8.09,8.03,8.05,116000.0,7.125,7.1693,7.1161,7.1338,116000.0
2010-06-02 12:30:00,8.05,8.18,8.04,8.18,169100.0,7.1338,7.2491,7.125,7.2491,169100.0
2010-06-02 13:00:00,8.18,8.2,8.13,8.15,176100.0,7.2491,7.2668,7.2047,7.2225,176100.0
2010-06-02 13:30:00,8.15,8.17,8.04,8.06,153500.0,7.2225,7.2402,7.125,7.1427,153500.0
2010-06-02 14:00:00,8.06,8.06,7.96,8.0,183100.0,7.1427,7.1427,7.0541,7.0895,183100.0
2010-06-02 14:30:00,8.0,8.12,7.99,8.09,200200.0,7.0895,7.1959,7.0807,7.1693,200200.0
2010-06-02 15:00:00,8.1,8.16,8.09,8.14,275100.0,7.1782,7.2313,7.1693,7.2136,275100.0
2010-06-02 15:30:00,8.15,8.16,8.11,8.15,508400.0,7.2225,7.2313,7.187,7.2225,508400.0
2010-06-03 09:30:00,8.28,8.32,8.17,8.29,175700.0,7.3377,7.3731,7.2402,7.3465,175700.0
2010-06-03 10:00:00,8.29,8.29,8.06,8.09,219000.0,7.3465,7.3465,7.1427,7.1693,219000.0
2010-06-03 10:30:00,8.09,8.22,8.06,8.2,114800.0,7.1693,7.2845,7.1427,7.2668,114800.0
2010-06-03 11:00:00,8.21,8.28,8.07,8.09,347700.0,7.2756,7.3377,7.1516,7.1693,347700.0
2010-06-03 11:30:00,8.09,8.14,8.06,8.07,179100.0,7.1693,7.2136,7.1427,7.1516,179100.0
2010-06-03 12:00:00,8.07,8.08,7.87,7.88,179800.0,7.1516,7.1604,6.9743,6.9832,179800.0
2010-06-03 12:30:00,7.9,7.94,7.86,7.87,86200.0,7.0009,7.0364,6.9655,6.9743,86200.0
2010-06-03 13:00:00,7.88,7.89,7.8,7.81,194200.0,6.9832,6.9921,6.9123,6.9212,194200.0
2010-06-03 13:30:00,7.81,7.87,7.76,7.84,185900.0,6.9212,6.9743,6.8769,6.9477,185900.0
2010-06-03 14:00:00,7.83,7.89,7.77,7.87,312800.0,6.9389,6.9921,6.8857,6.9743,312800.0
2010-06-03 14:30:00,7.86,7.96,7.86,7.93,194600.0,6.9655,7.0541,6.9655,7.0275,194600.0
2010-06-03 15:00:00,7.94,8.01,7.92,8.0,391300.0,7.0364,7.0984,7.0186,7.0895,391300.0
2010-06-03 15:30:00,8.0,8.01,7.94,7.97,779300.0,7.0895,7.0984,7.0364,7.063,779300.0
2010-06-04 09:30:00,7.66,7.85,7.66,7.82,267200.0,6.7882,6.9566,6.7882,6.93,267200.0
2010-06-04 10:00:00,7.81,7.81,7.73,7.77,148000.0,6.9212,6.9212,6.8503,6.8857,148000.0
2010-06-04 10:30:00,7.77,7.84,7.75,7.77,187100.0,6.8857,6.9477,6.868,6.8857,187100.0
2010-06-04 11:00:00,7.77,7.77,7.62,7.64,208000.0,6.8857,6.8857,6.7528,6.7705,208000.0
2010-06-04 11:30:00,7.64,7.74,7.64,7.69,196200.0,6.7705,6.8591,6.7705,6.8148,196200.0
2010-06-04 12:00:00,7.69,7.69,7.59,7.64,234300.0,6.8148,6.8148,6.7262,6.7705,234300.0
2010-06-04 12:30:00,7.64,7.65,7.59,7.61,75200.0,6.7705,6.7794,6.7262,6.7439,75200.0
2010-06-04 13:00:00,7.61,7.62,7.53,7.57,126200.0,6.7439,6.7528,6.673,6.7085,126200.0
2010-06-04 13:30:00,7.57,7.58,7.53,7.54,115700.0,6.7085,6.7173,6.673,6.6819,115700.0
2010-06-04 14:00:00,7.54,7.56,7.46,7.47,167600.0,6.6819,6.6996,6.611,6.6199,167600.0
2010-06-04 14:30:00,7.47,7.51,7.37,7.39,289800.0,6.6199,6.6553,6.5312,6.549,289800.0
2010-06-04 15:00:00,7.39,7.45,7.36,7.36,319200.0,6.549,6.6021,6.5224,6.5224,319200.0
2010-06-04 15:30:00,7.37,7.41,7.3,7.34,1307300.0,6.5312,6.5667,6.4692,6.5046,1307300.0
2010-06-07 09:30:00,7.36,7.39,7.12,7.33,301100.0,6.5224,6.549,6.3097,6.4958,301100.0
2010-06-07 10:00:00,7.33,7.34,7.25,7.34,255500.0,6.4958,6.5046,6.4249,6.5046,255500.0
2010-06-07 10:30:00,7.34,7.34,7.12,7.12,716900.0,6.5046,6.5046,6.3097,6.3097,716900.0
2010-06-07 11:00:00,7.13,7.16,7.08,7.09,563400.0,6.3185,6.3451,6.2742,6.2831,563400.0
2010-06-07 11:30:00,7.09,7.17,7.09,7.16,207600.0,6.2831,6.354,6.2831,6.3451,207600.0
2010-06-07 12:00:00,7.16,7.22,7.12,7.13,336100.0,6.3451,6.3983,6.3097,6.3185,336100.0
2010-06-07 12:30:00,7.13,7.21,7.12,7.17,252000.0,6.3185,6.3894,6.3097,6.354,252000.0
2010-06-07 13:00:00,7.17,7.17,7.11,7.14,134400.0,6.354,6.354,6.3008,6.3274,134400.0
2010-06-07 13:30:00,7.14,7.16,7.11,7.12,391600.0,6.3274,6.3451,6.3008,6.3097,391600.0
2010-06-07 14:00:00,7.12,7.15,7.05,7.09,554000.0,6.3097,6.3363,6.2477,6.2831,554000.0
2010-06-07 14:30:00,7.1,7.12,7.0,7.02,641700.0,6.292,6.3097,6.2033,6.2211,641700.0
2010-06-07 15:00:00,7.03,7.07,6.97,6.98,826400.0,6.2299,6.2654,6.1768,6.1856,826400.0
2010-06-07 15:30:00,6.97,7.02,6.93,6.97,1295900.0,6.1768,6.2211,6.1413,6.1768,1295900.0
2010-06-08 09:30:00,7.0,7.58,6.98,7.4,1190000.0,6.2033,6.7173,6.1856,6.5578,1190000.0
2010-06-08 10:00:00,7.4,7.4,7.07,7.14,615400.0,6.5578,6.5578,6.2654,6.3274,615400.0
2010-06-08 10:30:00,7.14,7.18,7.02,7.15,324600.0,6.3274,6.3629,6.2211,6.3363,324600.0
2010-06-08 11:00:00,7.15,7.16,7.0,7.12,590100.0,6.3363,6.3451,6.2033,6.3097,590100.0
2010-06-08 11:30:00,7.12,7.31,7.1,7.25,492200.0,6.3097,6.4781,6.292,6.4249,492200.0
2010-06-08 12:00:00,7.25,7.26,7.16,7.17,192800.0,6.4249,6.4338,6.3451,6.354,192800.0
2010-06-08 12:30:00,7.17,7.51,7.17,7.35,541600.0,6.354,6.6553,6.354,6.5135,541600.0
2010-06-08 13:00:00,7.34,7.35,7.16,7.2,277100.0,6.5046,6.5135,6.3451,6.3806,277100.0
2010-06-08 13:30:00,7.21,7.31,7.17,7.28,402100.0,6.3894,6.4781,6.354,6.4515,402100.0
2010-06-08 14:00:00,7.29,7.34,7.25,7.3,403300.0,6.4603,6.5046,6.4249,6.4692,403300.0
2010-06-08 14:30:00,7.3,7.35,7.22,7.24,423700.0,6.4692,6.5135,6.3983,6.416,423700.0
2010-06-08 15:00:00,7.25,7.32,7.23,7.32,493900.0,6.4249,6.4869,6.4072,6.4869,493900.0
2010-06-08 15:30:00,7.32,7.38,7.3,7.34,1125800.0,6.4869,6.5401,6.4692,6.5046,1125800.0
2010-06-09 09:30:00,7.46,7.51,7.3,7.34,281100.0,6.611,6.6553,6.4692,6.5046,281100.0
2010-06-09 10:00:00,7.34,7.37,7.21,7.24,311000.0,6.5046,6.5312,6.3894,6.416,311000.0
2010-06-09 10:30:00,7.24,7.34,7.17,7.33,295600.0,6.416,6.5046,6.354,6.4958,295600.0
2010-06-09 11:00:00,7.33,7.48,7.3,7.47,311200.0,6.4958,6.6287,6.4692,6.6199,311200.0
2010-06-09 11:30:00,7.47,7.47,7.39,7.39,160200.0,6.6199,6.6199,6.549,6.549,160200.0
2010-06-09 12:00:00,7.4,7.4,7.35,7.38,136800.0,6.5578,6.5578,6.5135,6.5401,136800.0
2010-06-09 12:30:00,7.39,7.39,7.28,7.29,160300.0,6.549,6.549,6.4515,6.4603,160300.0
2010-06-09 13:00:00,7.28,7.33,7.26,7.3,141000.0,6.4515,6.4958,6.4338,6.4692,141000.0
2010-06-09 13:30:00,7.3,7.33,7.27,7.32,206400.0,6.4692,6.4958,6.4426,6.4869,206400.0
2010-06-09 14:00:00,7.31,7.33,7.25,7.25,562300.0,6.4781,6.4958,6.4249,6.4249,562300.0
2010-06-09 14:30:00,7.26,7.27,7.15,7.15,526400.0,6.4338,6.4426,6.3363,6.3363,526400.0
2010-06-09 15:00:00,7.16,7.18,7.15,7.16,962500.0,6.3451,6.3629,6.3363,6.3451,962500.0
2010-06-09 15:30:00,7.16,7.18,7.12,7.15,2305300.0,6.3451,6.3629,6.3097,6.3363,2305300.0
2010-06-10 09:30:00,7.38,7.39,7.26,7.31,313900.0,6.5401,6.549,6.4338,6.4781,313900.0
2010-06-10 10:00:00,7.32,7.34,7.14,7.17,342100.0,6.4869,6.5046,6.3274,6.354,342100.0
2010-06-10 10:30:00,7.17,7.27,7.16,7.22,313000.0,6.354,6.4426,6.3451,6.3983,313000.0
2010-06-10 11:00:00,7.22,7.24,7.21,7.21,217900.0,6.3983,6.416,6.3894,6.3894,217900.0
2010-06-10 11:30:00,7.21,7.22,7.2,7.2,456700.0,6.3894,6.3983,6.3806,6.3806,456700.0
2010-06-10 12:00:00,7.21,7.21,7.11,7.19,347500.0,6.3894,6.3894,6.3008,6.3717,347500.0
2010-06-10 12:30:00,7.19,7.21,7.1,7.14,164200.0,6.3717,6.3894,6.292,6.3274,164200.0
2010-06-10 13:00:00,7.14,7.14,7.06,7.12,219900.0,6.3274,6.3274,6.2565,6.3097,219900.0
2010-06-10 13:30:00,7.12,7.28,7.12,7.27,409400.0,6.3097,6.4515,6.3097,6.4426,409400.0
2010-06-10 14:00:00,7.27,7.27,7.19,7.26,375300.0,6.4426,6.4426,6.3717,6.4338,375300.0
2010-06-10 14:30:00,7.26,7.35,7.25,7.31,464200.0,6.4338,6.5135,6.4249,6.4781,464200.0
2010-06-10 15:00:00,7.31,7.42,7.29,7.37,511100.0,6.4781,6.5755,6.4603,6.5312,511100.0
2010-06-10 15:30:00,7.37,7.4,7.33,7.39,535700.0,6.5312,6.5578,6.4958,6.549,535700.0
2010-06-11 09:30:00,7.3,7.48,7.29,7.48,157900.0,6.4692,6.6287,6.4603,6.6287,157900.0
2010-06-11 10:00:00,7.47,7.71,7.41,7.6,608400.0,6.6199,6.8325,6.5667,6.7351,608400.0
2010-06-11 10:30:00,7.6,7.74,7.58,7.61,637500.0,6.7351,6.8591,6.7173,6.7439,637500.0
2010-06-11 11:00:00,7.62,7.64,7.55,7.6,237500.0,6.7528,6.7705,6.6907,6.7351,237500.0
2010-06-11 11:30:00,7.6,7.65,7.59,7.61,191000.0,6.7351,6.7794,6.7262,6.7439,191000.0
2010-06-11 12:00:00,7.61,7.66,7.6,7.65,182800.0,6.7439,6.7882,6.7351,6.7794,182800.0
2010-06-11 12:30:00,7.65,7.7,7.62,7.68,139800.0,6.7794,6.8237,6.7528,6.806,139800.0
2010-06-11 13:00:00,7.68,7.79,7.68,7.75,324300.0,6.806,6.9034,6.806,6.868,324300.0
2010-06-11 13:30:00,7.74,7.74,7.62,7.64,288500.0,6.8591,6.8591,6.7528,6.7705,288500.0
2010-06-11 14:00:00,7.63,7.69,7.6,7.65,253700.0,6.7616,6.8148,6.7351,6.7794,253700.0
2010-06-11 14:30:00,7.65,7.75,7.64,7.7,410400.0,6.7794,6.868,6.7705,6.8237,410400.0
2010-06-11 15:00:00,7.7,7.75,7.69,7.73,620600.0,6.8237,6.868,6.8148,6.8503,620600.0
2010-06-11 15:30:00,7.73,7.94,7.72,7.93,1297200.0,6.8503,7.0364,6.8414,7.0275,1297200.0
2010-06-14 09:30:00,8.08,8.21,7.93,7.96,412200.0,7.1604,7.2756,7.0275,7.0541,412200.0
2010-06-14 10:00:00,7.96,8.01,7.95,7.99,243900.0,7.0541,7.0984,7.0452,7.0807,243900.0
2010-06-14 10:30:00,7.99,8.01,7.93,7.99,191800.0,7.0807,7.0984,7.0275,7.0807,191800.0
2010-06-14 11:00:00,7.98,8.03,7.97,8.0,302900.0,7.0718,7.1161,7.063,7.0895,302900.0
2010-06-14 11:30:00,8.0,8.06,7.95,7.95,536800.0,7.0895,7.1427,7.0452,7.0452,536800.0
2010-06-14 12:00:00,7.96,7.98,7.88,7.9,211000.0,7.0541,7.0718,6.9832,7.0009,211000.0
2010-06-14 12:30:00,7.9,7.94,7.85,7.85,133900.0,7.0009,7.0364,6.9566,6.9566,133900.0
2010-06-14 13:00:00,7.84,7.89,7.81,7.84,168700.0,6.9477,6.9921,6.9212,6.9477,168700.0
2010-06-14 13:30:00,7.84,7.91,7.8,7.8,117100.0,6.9477,7.0098,6.9123,6.9123,117100.0
2010-06-14 14:00:00,7.8,7.81,7.68,7.73,191000.0,6.9123,6.9212,6.806,6.8503,191000.0
2010-06-14 14:30:00,7.73,7.79,7.69,7.78,182800.0,6.8503,6.9034,6.8148,6.8946,182800.0
2010-06-14 15:00:00,7.78,7.82,7.73,7.77,224400.0,6.8946,6.93,6.8503,6.8857,224400.0
2010-06-14 15:30:00,7.76,7.76,7.63,7.66,629700.0,6.8769,6.8769,6.7616,6.7882,629700.0
2010-06-15 09:30:00,7.69,7.79,7.63,7.76,231700.0,6.8148,6.9034,6.7616,6.8769,231700.0
2010-06-15 10:00:00,7.75,7.75,7.6,7.64,229200.0,6.868,6.868,6.7351,6.7705,229200.0
2010-06-15 10:30:00,7.65,7.78,7.64,7.76,137000.0,6.7794,6.8946,6.7705,6.8769,137000.0
2010-06-15 11:00:00,7.77,7.79,7.72,7.78,132300.0,6.8857,6.9034,6.8414,6.8946,132300.0
2010-06-15 11:30:00,7.78,7.82,7.73,7.8,194700.0,6.8946,6.93,6.8503,6.9123,194700.0
2010-06-15 12:00:00,7.8,7.86,7.8,7.83,94700.0,6.9123,6.9655,6.9123,6.9389,94700.0
2010-06-15 12:30:00,7.83,7.83,7.77,7.79,53900.0,6.9389,6.9389,6.8857,6.9034,53900.0
2010-06-15 13:00:00,7.79,7.84,7.76,7.79,158400.0,6.9034,6.9477,6.8769,6.9034,158400.0
2010-06-15 13:30:00,7.79,7.8,7.77,7.79,110900.0,6.9034,6.9123,6.8857,6.9034,110900.0
2010-06-15 14:00:00,7.79,7.86,7.78,7.86,168400.0,6.9034,6.9655,6.8946,6.9655,168400.0
2010-06-15 14:30:00,7.85,7.85,7.8,7.82,116000.0,6.9566,6.9566,6.9123,6.93,116000.0
2010-06-15 15:00:00,7.82,7.89,7.78,7.87,255700.0,6.93,6.9921,6.8946,6.9743,255700.0
2010-06-15 15:30:00,7.86,7.94,7.84,7.9,511100.0,6.9655,7.0364,6.9477,7.0009,511100.0
2010-06-16 09:30:00,7.78,7.89,7.63,7.76,282700.0,6.8946,6.9921,6.7616,6.8769,282700.0
2010-06-16 10:00:00,7.77,7.84,7.72,7.78,176200.0,6.8857,6.9477,6.8414,6.8946,176200.0
2010-06-16 10:30:00,7.77,7.81,7.74,7.8,168600.0,6.8857,6.9212,6.8591,6.9123,168600.0
2010-06-16 11:00:00,7.8,7.89,7.79,7.89,146700.0,6.9123,6.9921,6.9034,6.9921,146700.0
2010-06-16 11:30:00,7.89,7.96,7.87,7.95,293000.0,6.9921,7.0541,6.9743,7.0452,293000.0
2010-06-16 12:00:00,7.94,8.0,7.94,8.0,189400.0,7.0364,7.0895,7.0364,7.0895,189400.0
2010-06-16 12:30:00,7.99,8.02,7.95,8.0,321600.0,7.0807,7.1073,7.0452,7.0895,321600.0
2010-06-16 13:00:00,8.0,8.01,7.97,7.99,228600.0,7.0895,7.0984,7.063,7.0807,228600.0
2010-06-16 13:30:00,7.99,8.04,7.98,8.01,347200.0,7.0807,7.125,7.0718,7.0984,347200.0
2010-06-16 14:00:00,8.01,8.03,7.99,8.0,252400.0,7.0984,7.1161,7.0807,7.0895,252400.0
2010-06-16 14:30:00,8.0,8.03,7.95,7.95,384700.0,7.0895,7.1161,7.0452,7.0452,384700.0
2010-06-16 15:00:00,7.96,7.99,7.85,7.88,540900.0,7.0541,7.0807,6.9566,6.9832,540900.0
2010-06-16 15:30:00,7.88,7.98,7.87,7.96,534400.0,6.9832,7.0718,6.9743,7.0541,534400.0
2010-06-17 09:30:00,8.05,8.05,7.79,7.83,144900.0,7.1338,7.1338,6.9034,6.9389,144900.0
2010-06-17 10:00:00,7.83,7.83,7.63,7.66,236700.0,6.9389,6.9389,6.7616,6.7882,236700.0
2010-06-17 10:30:00,7.66,7.72,7.6,7.69,224600.0,6.7882,6.8414,6.7351,6.8148,224600.0
2010-06-17 11:00:00,7.69,7.76,7.66,7.71,166600.0,6.8148,6.8769,6.7882,6.8325,166600.0
2010-06-17 11:30:00,7.72,7.78,7.71,7.72,204200.0,6.8414,6.8946,6.8325,6.8414,204200.0
2010-06-17 12:00:00,7.71,7.74,7.68,7.7,137100.0,6.8325,6.8591,6.806,6.8237,137100.0
2010-06-17 12:30:00,7.7,7.72,7.66,7.69,41300.0,6.8237,6.8414,6.7882,6.8148,41300.0
2010-06-17 13:00:00,7.69,7.74,7.67,7.72,165700.0,6.8148,6.8591,6.7971,6.8414,165700.0
2010-06-17 13:30:00,7.72,7.75,7.69,7.75,117600.0,6.8414,6.868,6.8148,6.868,117600.0
2010-06-17 14:00:00,7.75,7.78,7.7,7.72,116400.0,6.868,6.8946,6.8237,6.8414,116400.0
2010-06-17 14:30:00,7.71,7.72,7.65,7.65,106200.0,6.8325,6.8414,6.7794,6.7794,106200.0
2010-06-17 15:00:00,7.65,7.68,7.56,7.56,257400.0,6.7794,6.806,6.6996,6.6996,257400.0
2010-06-17 15:30:00,7.56,7.68,7.54,7.66,391200.0,6.6996,6.806,6.6819,6.7882,391200.0
2010-06-18 09:30:00,7.6,7.7,7.56,7.63,609000.0,6.7351,6.8237,6.6996,6.7616,609000.0
2010-06-18 10:00:00,7.63,7.81,7.62,7.81,218500.0,6.7616,6.9212,6.7528,6.9212,218500.0
2010-06-18 10:30:00,7.82,7.84,7.75,7.79,174200.0,6.93,6.9477,6.868,6.9034,174200.0
2010-06-18 11:00:00,7.79,7.8,7.72,7.74,86600.0,6.9034,6.9123,6.8414,6.8591,86600.0
2010-06-18 11:30:00,7.73,7.76,7.71,7.75,62300.0,6.8503,6.8769,6.8325,6.868,62300.0
2010-06-18 12:00:00,7.75,7.76,7.68,7.68,73300.0,6.868,6.8769,6.806,6.806,73300.0
2010-06-18 12:30:00,7.68,7.69,7.64,7.67,63200.0,6.806,6.8148,6.7705,6.7971,63200.0
2010-06-18 13:00:00,7.67,7.68,7.65,7.65,65800.0,6.7971,6.806,6.7794,6.7794,65800.0
2010-06-18 13:30:00,7.66,7.69,7.63,7.65,87100.0,6.7882,6.8148,6.7616,6.7794,87100.0
2010-06-18 14:00:00,7.66,7.66,7.6,7.63,90500.0,6.7882,6.7882,6.7351,6.7616,90500.0
2010-06-18 14:30:00,7.63,7.73,7.61,7.69,352400.0,6.7616,6.8503,6.7439,6.8148,352400.0
2010-06-18 15:00:00,7.7,7.81,7.69,7.77,325400.0,6.8237,6.9212,6.8148,6.8857,325400.0
2010-06-18 15:30:00,7.76,7.9,7.76,7.84,776700.0,6.8769,7.0009,6.8769,6.9477,776700.0
2010-06-21 09:30:00,8.02,8.13,7.86,8.03,352100.0,7.1073,7.2047,6.9655,7.1161,352100.0
2010-06-21 10:00:00,8.03,8.05,7.94,7.95,239100.0,7.1161,7.1338,7.0364,7.0452,239100.0
2010-06-21 10:30:00,7.94,7.96,7.9,7.94,204400.0,7.0364,7.0541,7.0009,7.0364,204400.0
2010-06-21 11:00:00,7.94,7.94,7.89,7.94,110500.0,7.0364,7.0364,6.9921,7.0364,110500.0
2010-06-21 11:30:00,7.93,7.94,7.85,7.89,203600.0,7.0275,7.0364,6.9566,6.9921,203600.0
2010-06-21 12:00:00,7.89,7.9,7.77,7.77,153700.0,6.9921,7.0009,6.8857,6.8857,153700.0
2010-06-21 12:30:00,7.76,7.78,7.71,7.76,216500.0,6.8769,6.8946,6.8325,6.8769,216500.0
2010-06-21 13:00:00,7.76,7.81,7.75,7.77,90700.0,6.8769,6.9212,6.868,6.8857,90700.0
2010-06-21 13:30:00,7.78,7.79,7.73,7.74,130800.0,6.8946,6.9034,6.8503,6.8591,130800.0
2010-06-21 14:00:00,7.74,7.81,7.73,7.78,116400.0,6.8591,6.9212,6.8503,6.8946,116400.0
2010-06-21 14:30:00,7.78,7.81,7.72,7.72,53900.0,6.8946,6.9212,6.8414,6.8414,53900.0
2010-06-21 15:00:00,7.73,7.77,7.64,7.65,336100.0,6.8503,6.8857,6.7705,6.7794,336100.0
2010-06-21 15:30:00,7.65,7.68,7.58,7.66,483300.0,6.7794,6.806,6.7173,6.7882,483300.0
2010-06-22 09:30:00,7.67,7.67,7.49,7.49,288600.0,6.7971,6.7971,6.6376,6.6376,288600.0
2010-06-22 10:00:00,7.49,7.52,7.42,7.45,329000.0,6.6376,6.6642,6.5755,6.6021,329000.0
2010-06-22 10:30:00,7.45,7.49,7.41,7.46,197300.0,6.6021,6.6376,6.5667,6.611,197300.0
2010-06-22 11:00:00,7.46,7.47,7.39,7.44,201700.0,6.611,6.6199,6.549,6.5933,201700.0
2010-06-22 11:30:00,7.44,7.57,7.44,7.53,187300.0,6.5933,6.7085,6.5933,6.673,187300.0
2010-06-22 12:00:00,7.54,7.58,7.51,7.51,202300.0,6.6819,6.7173,6.6553,6.6553,202300.0
2010-06-22 12:30:00,7.51,7.52,7.47,7.49,110700.0,6.6553,6.6642,6.6199,6.6376,110700.0
2010-06-22 13:00:00,7.49,7.53,7.47,7.48,77000.0,6.6376,6.673,6.6199,6.6287,77000.0
2010-06-22 13:30:00,7.48,7.54,7.46,7.47,117300.0,6.6287,6.6819,6.611,6.6199,117300.0
2010-06-22 14:00:00,7.47,7.47,7.42,7.44,159400.0,6.6199,6.6199,6.5755,6.5933,159400.0
2010-06-22 14:30:00,7.43,7.43,7.26,7.27,397300.0,6.5844,6.5844,6.4338,6.4426,397300.0
2010-06-22 15:00:00,7.27,7.3,7.24,7.24,483400.0,6.4426,6.4692,6.416,6.416,483400.0
2010-06-22 15:30:00,7.24,7.28,7.17,7.23,1151200.0,6.416,6.4515,6.354,6.4072,1151200.0
2010-06-23 09:30:00,7.2,7.24,7.1,7.22,196000.0,6.3806,6.416,6.292,6.3983,196000.0
2010-06-23 10:00:00,7.21,7.22,7.06,7.13,401500.0,6.3894,6.3983,6.2565,6.3185,401500.0
2010-06-23 10:30:00,7.14,7.19,7.12,7.15,264100.0,6.3274,6.3717,6.3097,6.3363,264100.0
2010-06-23 11:00:00,7.15,7.16,7.09,7.14,178800.0,6.3363,6.3451,6.2831,6.3274,178800.0
2010-06-23 11:30:00,7.14,7.17,7.11,7.15,156800.0,6.3274,6.354,6.3008,6.3363,156800.0
2010-06-23 12:00:00,7.14,7.17,7.11,7.15,223100.0,6.3274,6.354,6.3008,6.3363,223100.0
2010-06-23 12:30:00,7.15,7.21,7.14,7.21,99100.0,6.3363,6.3894,6.3274,6.3894,99100.0
2010-06-23 13:00:00,7.21,7.31,7.2,7.24,147700.0,6.3894,6.4781,6.3806,6.416,147700.0
2010-06-23 13:30:00,7.24,7.29,7.23,7.29,171700.0,6.416,6.4603,6.4072,6.4603,171700.0
2010-06-23 14:00:00,7.29,7.32,7.17,7.22,164300.0,6.4603,6.4869,6.354,6.3983,164300.0
2010-06-23 14:30:00,7.22,7.32,7.18,7.21,385800.0,6.3983,6.4869,6.3629,6.3894,385800.0
2010-06-23 15:00:00,7.21,7.25,7.16,7.24,339400.0,6.3894,6.4249,6.3451,6.416,339400.0
2010-06-23 15:30:00,7.24,7.25,7.18,7.2,657700.0,6.416,6.4249,6.3629,6.3806,657700.0
2010-06-24 09:30:00,7.1,7.2,7.06,7.12,236200.0,6.292,6.3806,6.2565,6.3097,236200.0
2010-06-24 10:00:00,7.12,7.38,7.12,7.29,307400.0,6.3097,6.5401,6.3097,6.4603,307400.0
2010-06-24 10:30:00,7.29,7.31,7.19,7.25,241500.0,6.4603,6.4781,6.3717,6.4249,241500.0
2010-06-24 11:00:00,7.24,7.24,7.15,7.17,168300.0,6.416,6.416,6.3363,6.354,168300.0
2010-06-24 11:30:00,7.17,7.21,7.15,7.18,177600.0,6.354,6.3894,6.3363,6.3629,177600.0
2010-06-24 12:00:00,7.19,7.23,7.14,7.15,129100.0,6.3717,6.4072,6.3274,6.3363,129100.0
2010-06-24 12:30:00,7.15,7.19,7.11,7.19,142900.0,6.3363,6.3717,6.3008,6.3717,142900.0
2010-06-24 13:00:00,7.18,7.25,7.14,7.2,181700.0,6.3629,6.4249,6.3274,6.3806,181700.0
2010-06-24 13:30:00,7.19,7.3,7.19,7.29,148000.0,6.3717,6.4692,6.3717,6.4603,148000.0
2010-06-24 14:00:00,7.28,7.29,7.2,7.22,95400.0,6.4515,6.4603,6.3806,6.3983,95400.0
2010-06-24 14:30:00,7.22,7.22,7.14,7.15,165100.0,6.3983,6.3983,6.3274,6.3363,165100.0
2010-06-24 15:00:00,7.14,7.19,7.06,7.11,308400.0,6.3274,6.3717,6.2565,6.3008,308400.0
2010-06-24 15:30:00,7.12,7.14,7.08,7.1,600200.0,6.3097,6.3274,6.2742,6.292,600200.0
2010-06-25 09:30:00,7.1,7.22,6.98,7.22,304700.0,6.292,6.3983,6.1856,6.3983,304700.0
2010-06-25 10:00:00,7.21,7.32,7.2,7.27,268300.0,6.3894,6.4869,6.3806,6.4426,268300.0
2010-06-25 10:30:00,7.27,7.32,7.25,7.29,179000.0,6.4426,6.4869,6.4249,6.4603,179000.0
2010-06-25 11:00:00,7.29,7.33,7.27,7.33,206200.0,6.4603,6.4958,6.4426,6.4958,206200.0
2010-06-25 11:30:00,7.32,7.35,7.26,7.33,163800.0,6.4869,6.5135,6.4338,6.4958,163800.0
2010-06-25 12:00:00,7.34,7.4,7.31,7.4,182100.0,6.5046,6.5578,6.4781,6.5578,182100.0
2010-06-25 12:30:00,7.39,7.45,7.39,7.44,144500.0,6.549,6.6021,6.549,6.5933,144500.0
2010-06-25 13:00:00,7.43,7.54,7.42,7.53,264200.0,6.5844,6.6819,6.5755,6.673,264200.0
2010-06-25 13:30:00,7.53,7.55,7.5,7.54,162600.0,6.673,6.6907,6.6464,6.6819,162600.0
2010-06-25 14:00:00,7.53,7.54,7.45,7.51,190900.0,6.673,6.6819,6.6021,6.6553,190900.0
2010-06-25 14:30:00,7.52,7.54,7.46,7.48,106500.0,6.6642,6.6819,6.611,6.6287,106500.0
2010-06-25 15:00:00,7.48,7.53,7.45,7.49,199500.0,6.6287,6.673,6.6021,6.6376,199500.0
2010-06-25 15:30:00,7.49,7.57,7.46,7.52,751400.0,6.6376,6.7085,6.611,6.6642,751400.0
2010-06-28 09:30:00,7.44,7.48,7.24,7.26,193400.0,6.5933,6.6287,6.416,6.4338,193400.0
2010-06-28 10:00:00,7.26,7.29,7.18,7.25,231400.0,6.4338,6.4603,6.3629,6.4249,231400.0
2010-06-28 10:30:00,7.25,7.32,7.21,7.31,185200.0,6.4249,6.4869,6.3894,6.4781,185200.0
2010-06-28 11:00:00,7.32,7.37,7.32,7.36,220800.0,6.4869,6.5312,6.4869,6.5224,220800.0
2010-06-28 11:30:00,7.36,7.44,7.33,7.34,220300.0,6.5224,6.5933,6.4958,6.5046,220300.0
2010-06-28 12:00:00,7.34,7.37,7.29,7.32,240600.0,6.5046,6.5312,6.4603,6.4869,240600.0
2010-06-28 12:30:00,7.32,7.36,7.3,7.33,173300.0,6.4869,6.5224,6.4692,6.4958,173300.0
2010-06-28 13:00:00,7.33,7.33,7.28,7.3,116300.0,6.4958,6.4958,6.4515,6.4692,116300.0
2010-06-28 13:30:00,7.3,7.33,7.28,7.32,87400.0,6.4692,6.4958,6.4515,6.4869,87400.0
2010-06-28 14:00:00,7.32,7.33,7.29,7.3,139200.0,6.4869,6.4958,6.4603,6.4692,139200.0
2010-06-28 14:30:00,7.29,7.42,7.29,7.42,148000.0,6.4603,6.5755,6.4603,6.5755,148000.0
2010-06-28 15:00:00,7.41,7.44,7.38,7.39,338500.0,6.5667,6.5933,6.5401,6.549,338500.0
2010-06-28 15:30:00,7.39,7.43,7.36,7.36,498200.0,6.549,6.5844,6.5224,6.5224,498200.0
2010-06-29 09:30:00,7.13,7.13,6.81,6.9,762700.0,6.3185,6.3185,6.035,6.1147,762700.0
2010-06-29 10:00:00,6.89,6.9,6.57,6.58,1152800.0,6.1059,6.1147,5.8223,5.8311,1152800.0
2010-06-29 10:30:00,6.58,6.62,6.5,6.6,1491700.0,5.8311,5.8666,5.7602,5.8489,1491700.0
2010-06-29 11:00:00,6.6,6.79,6.58,6.71,1479300.0,5.8489,6.0172,5.8311,5.9463,1479300.0
2010-06-29 11:30:00,6.71,6.99,6.7,6.8,1621600.0,5.9463,6.1945,5.9375,6.0261,1621600.0
2010-06-29 12:00:00,6.8,6.8,6.63,6.65,424100.0,6.0261,6.0261,5.8755,5.8932,424100.0
2010-06-29 12:30:00,6.65,6.68,6.58,6.59,355200.0,5.8932,5.9198,5.8311,5.84,355200.0
2010-06-29 13:00:00,6.6,6.64,6.54,6.55,310200.0,5.8489,5.8843,5.7957,5.8046,310200.0
2010-06-29 13:30:00,6.55,6.57,6.48,6.56,405400.0,5.8046,5.8223,5.7425,5.8134,405400.0
2010-06-29 14:00:00,6.56,6.68,6.55,6.65,396500.0,5.8134,5.9198,5.8046,5.8932,396500.0
2010-06-29 14:30:00,6.65,6.66,6.59,6.6,466900.0,5.8932,5.902,5.84,5.8489,466900.0
2010-06-29 15:00:00,6.6,6.67,6.53,6.55,953800.0,5.8489,5.9109,5.7868,5.8046,953800.0
2010-06-29 15:30:00,6.55,6.67,6.51,6.63,3061500.0,5.8046,5.9109,5.7691,5.8755,3061500.0
2010-06-30 09:30:00,6.76,7.0,6.63,6.94,753400.0,5.9907,6.2033,5.8755,6.1502,753400.0
2010-06-30 10:00:00,6.94,7.13,6.93,7.02,824700.0,6.1502,6.3185,6.1413,6.2211,824700.0
2010-06-30 10:30:00,7.02,7.17,7.01,7.03,658600.0,6.2211,6.354,6.2122,6.2299,658600.0
2010-06-30 11:00:00,7.03,7.05,6.97,6.97,519000.0,6.2299,6.2477,6.1768,6.1768,519000.0
2010-06-30 11:30:00,6.97,7.05,6.96,6.97,340400.0,6.1768,6.2477,6.1679,6.1768,340400.0
2010-06-30 12:00:00,6.97,7.02,6.91,6.95,278100.0,6.1768,6.2211,6.1236,6.159,278100.0
2010-06-30 12:30:00,6.96,6.98,6.9,6.97,262000.0,6.1679,6.1856,6.1147,6.1768,262000.0
2010-06-30 13:00:00,6.97,7.02,6.94,6.99,226100.0,6.1768,6.2211,6.1502,6.1945,226100.0
2010-06-30 13:30:00,6.98,7.01,6.96,6.99,262000.0,6.1856,6.2122,6.1679,6.1945,262000.0
2010-06-30 14:00:00,7.0,7.02,6.91,6.93,193800.0,6.2033,6.2211,6.1236,6.1413,193800.0
2010-06-30 14:30:00,6.93,6.96,6.88,6.9,221000.0,6.1413,6.1679,6.097,6.1147,221000.0
2010-06-30 15:00:00,6.9,6.9,6.79,6.82,387900.0,6.1147,6.1147,6.0172,6.0438,387900.0
2010-06-30 15:30:00,6.81,6.82,6.68,6.71,1502400.0,6.035,6.0438,5.9198,5.9463,1502400.0
2010-07-01 09:30:00,6.69,6.87,6.66,6.86,382000.0,5.9286,6.0881,5.902,6.0793,382000.0
2010-07-01 10:00:00,6.85,6.86,6.58,6.62,350500.0,6.0704,6.0793,5.8311,5.8666,350500.0
2010-07-01 10:30:00,6.61,6.61,6.46,6.54,310300.0,5.8577,5.8577,5.7248,5.7957,310300.0
2010-07-01 11:00:00,6.54,6.63,6.47,6.63,357200.0,5.7957,5.8755,5.7337,5.8755,357200.0
2010-07-01 11:30:00,6.63,6.75,6.59,6.72,296800.0,5.8755,5.9818,5.84,5.9552,296800.0
2010-07-01 12:00:00,6.71,6.71,6.66,6.7,252400.0,5.9463,5.9463,5.902,5.9375,252400.0
2010-07-01 12:30:00,6.7,6.87,6.68,6.75,224300.0,5.9375,6.0881,5.9198,5.9818,224300.0
2010-07-01 13:00:00,6.75,6.86,6.74,6.8,152400.0,5.9818,6.0793,5.9729,6.0261,152400.0
2010-07-01 13:30:00,6.8,6.9,6.8,6.88,292700.0,6.0261,6.1147,6.0261,6.097,292700.0
2010-07-01 14:00:00,6.88,6.96,6.87,6.94,398200.0,6.097,6.1679,6.0881,6.1502,398200.0
2010-07-01 14:30:00,6.94,6.96,6.84,6.9,368500.0,6.1502,6.1679,6.0616,6.1147,368500.0
2010-07-01 15:00:00,6.9,6.98,6.88,6.95,612700.0,6.1147,6.1856,6.097,6.159,612700.0
2010-07-01 15:30:00,6.94,6.99,6.9,6.94,747300.0,6.1502,6.1945,6.1147,6.1502,747300.0
2010-07-02 09:30:00,6.99,7.02,6.87,6.97,447500.0,6.1945,6.2211,6.0881,6.1768,447500.0
2010-07-02 10:00:00,6.96,7.01,6.85,6.92,471200.0,6.1679,6.2122,6.0704,6.1324,471200.0
2010-07-02 10:30:00,6.92,6.96,6.86,6.89,445400.0,6.1324,6.1679,6.0793,6.1059,445400.0
2010-07-02 11:00:00,6.88,6.89,6.81,6.82,232000.0,6.097,6.1059,6.035,6.0438,232000.0
2010-07-02 11:30:00,6.82,6.83,6.72,6.77,203700.0,6.0438,6.0527,5.9552,5.9995,203700.0
2010-07-02 12:00:00,6.77,6.85,6.77,6.85,164600.0,5.9995,6.0704,5.9995,6.0704,164600.0
2010-07-02 12:30:00,6.84,6.85,6.78,6.83,176500.0,6.0616,6.0704,6.0084,6.0527,176500.0
2010-07-02 13:00:00,6.82,6.86,6.78,6.81,174000.0,6.0438,6.0793,6.0084,6.035,174000.0
2010-07-02 13:30:00,6.8,6.87,6.8,6.86,141600.0,6.0261,6.0881,6.0261,6.0793,141600.0
2010-07-02 14:00:00,6.85,6.87,6.82,6.86,117200.0,6.0704,6.0881,6.0438,6.0793,117200.0
2010-07-02 14:30:00,6.86,6.87,6.81,6.87,218400.0,6.0793,6.0881,6.035,6.0881,218400.0
2010-07-02 15:00:00,6.86,6.93,6.86,6.9,307300.0,6.0793,6.1413,6.0793,6.1147,307300.0
2010-07-02 15:30:00,6.89,7.0,6.87,6.92,597800.0,6.1059,6.2033,6.0881,6.1324,597800.0
2010-07-06 09:30:00,7.11,7.11,6.96,7.03,188300.0,6.3008,6.3008,6.1679,6.2299,188300.0
2010-07-06 10:00:00,7.02,7.13,6.98,7.11,187600.0,6.2211,6.3185,6.1856,6.3008,187600.0
2010-07-06 10:30:00,7.09,7.13,7.04,7.04,322600.0,6.2831,6.3185,6.2388,6.2388,322600.0
2010-07-06 11:00:00,7.05,7.08,6.97,6.99,331600.0,6.2477,6.2742,6.1768,6.1945,331600.0
2010-07-06 11:30:00,7.0,7.06,6.99,7.04,127500.0,6.2033,6.2565,6.1945,6.2388,127500.0
2010-07-06 12:00:00,7.04,7.06,6.94,6.96,214900.0,6.2388,6.2565,6.1502,6.1679,214900.0
2010-07-06 12:30:00,6.96,6.99,6.84,6.86,167600.0,6.1679,6.1945,6.0616,6.0793,167600.0
2010-07-06 13:00:00,6.86,6.93,6.8,6.83,193300.0,6.0793,6.1413,6.0261,6.0527,193300.0
2010-07-06 13:30:00,6.82,6.83,6.68,6.69,219500.0,6.0438,6.0527,5.9198,5.9286,219500.0
2010-07-06 14:00:00,6.69,6.72,6.6,6.68,312400.0,5.9286,5.9552,5.8489,5.9198,312400.0
2010-07-06 14:30:00,6.69,6.75,6.64,6.64,353100.0,5.9286,5.9818,5.8843,5.8843,353100.0
2010-07-06 15:00:00,6.65,6.67,6.57,6.6,431500.0,5.8932,5.9109,5.8223,5.8489,431500.0
2010-07-06 15:30:00,6.6,6.65,6.57,6.57,938600.0,5.8489,5.8932,5.8223,5.8223,938600.0
2010-07-07 09:30:00,6.6,6.76,6.58,6.7,246400.0,5.8489,5.9907,5.8311,5.9375,246400.0
2010-07-07 10:00:00,6.7,6.84,6.69,6.74,400100.0,5.9375,6.0616,5.9286,5.9729,400100.0
2010-07-07 10:30:00,6.74,6.84,6.73,6.84,442300.0,5.9729,6.0616,5.9641,6.0616,442300.0
2010-07-07 11:00:00,6.83,6.85,6.73,6.78,180300.0,6.0527,6.0704,5.9641,6.0084,180300.0
2010-07-07 11:30:00,6.78,6.81,6.72,6.77,266200.0,6.0084,6.035,5.9552,5.9995,266200.0
2010-07-07 12:00:00,6.76,6.77,6.72,6.74,252200.0,5.9907,5.9995,5.9552,5.9729,252200.0
2010-07-07 12:30:00,6.74,6.76,6.72,6.75,170200.0,5.9729,5.9907,5.9552,5.9818,170200.0
2010-07-07 13:00:00,6.75,6.85,6.75,6.85,130900.0,5.9818,6.0704,5.9818,6.0704,130900.0
2010-07-07 13:30:00,6.84,6.88,6.79,6.86,145000.0,6.0616,6.097,6.0172,6.0793,145000.0
2010-07-07 14:00:00,6.86,6.93,6.84,6.92,231600.0,6.0793,6.1413,6.0616,6.1324,231600.0
2010-07-07 14:30:00,6.91,6.94,6.87,6.93,293800.0,6.1236,6.1502,6.0881,6.1413,293800.0
2010-07-07 15:00:00,6.93,6.97,6.9,6.95,270600.0,6.1413,6.1768,6.1147,6.159,270600.0
2010-07-07 15:30:00,6.95,7.01,6.94,6.97,501600.0,6.159,6.2122,6.1502,6.1768,501600.0
2010-07-08 09:30:00,7.13,7.14,6.97,7.04,200200.0,6.3185,6.3274,6.1768,6.2388,200200.0
2010-07-08 10:00:00,7.03,7.16,6.97,7.16,210000.0,6.2299,6.3451,6.1768,6.3451,210000.0
2010-07-08 10:30:00,7.17,7.17,7.05,7.09,160500.0,6.354,6.354,6.2477,6.2831,160500.0
2010-07-08 11:00:00,7.09,7.1,7.01,7.06,213100.0,6.2831,6.292,6.2122,6.2565,213100.0
2010-07-08 11:30:00,7.06,7.13,6.97,7.02,186900.0,6.2565,6.3185,6.1768,6.2211,186900.0
2010-07-08 12:00:00,7.02,7.17,6.97,7.16,343300.0,6.2211,6.354,6.1768,6.3451,343300.0
2010-07-08 12:30:00,7.15,7.16,7.04,7.05,158100.0,6.3363,6.3451,6.2388,6.2477,158100.0
2010-07-08 13:00:00,7.05,7.13,7.05,7.08,54600.0,6.2477,6.3185,6.2477,6.2742,54600.0
2010-07-08 13:30:00,7.09,7.12,7.05,7.07,70100.0,6.2831,6.3097,6.2477,6.2654,70100.0
2010-07-08 14:00:00,7.06,7.09,6.99,7.02,97100.0,6.2565,6.2831,6.1945,6.2211,97100.0
2010-07-08 14:30:00,7.02,7.08,6.99,7.06,144300.0,6.2211,6.2742,6.1945,6.2565,144300.0
2010-07-08 15:00:00,7.06,7.12,7.03,7.11,210000.0,6.2565,6.3097,6.2299,6.3008,210000.0
2010-07-08 15:30:00,7.11,7.17,7.1,7.14,386200.0,6.3008,6.354,6.292,6.3274,386200.0
2010-07-09 09:30:00,7.1,7.31,7.1,7.26,205600.0,6.292,6.4781,6.292,6.4338,205600.0
2010-07-09 10:00:00,7.27,7.38,7.25,7.37,209700.0,6.4426,6.5401,6.4249,6.5312,209700.0
2010-07-09 10:30:00,7.37,7.42,7.33,7.38,223800.0,6.5312,6.5755,6.4958,6.5401,223800.0
2010-07-09 11:00:00,7.39,7.43,7.33,7.4,187900.0,6.549,6.5844,6.4958,6.5578,187900.0
2010-07-09 11:30:00,7.41,7.43,7.38,7.39,130200.0,6.5667,6.5844,6.5401,6.549,130200.0
2010-07-09 12:00:00,7.39,7.44,7.37,7.44,93300.0,6.549,6.5933,6.5312,6.5933,93300.0
2010-07-09 12:30:00,7.44,7.47,7.39,7.47,91400.0,6.5933,6.6199,6.549,6.6199,91400.0
2010-07-09 13:00:00,7.46,7.48,7.44,7.45,140500.0,6.611,6.6287,6.5933,6.6021,140500.0
2010-07-09 13:30:00,7.45,7.48,7.43,7.47,96400.0,6.6021,6.6287,6.5844,6.6199,96400.0
2010-07-09 14:00:00,7.46,7.49,7.44,7.47,131200.0,6.611,6.6376,6.5933,6.6199,131200.0
2010-07-09 14:30:00,7.47,7.58,7.47,7.57,173900.0,6.6199,6.7173,6.6199,6.7085,173900.0
2010-07-09 15:00:00,7.57,7.57,7.51,7.53,136800.0,6.7085,6.7085,6.6553,6.673,136800.0
2010-07-09 15:30:00,7.53,7.56,7.51,7.55,402800.0,6.673,6.6996,6.6553,6.6907,402800.0
2010-07-12 09:30:00,7.57,7.6,7.44,7.49,182300.0,6.7085,6.7351,6.5933,6.6376,182300.0
2010-07-12 10:00:00,7.5,7.52,7.33,7.34,155900.0,6.6464,6.6642,6.4958,6.5046,155900.0
2010-07-12 10:30:00,7.34,7.39,7.27,7.32,171700.0,6.5046,6.549,6.4426,6.4869,171700.0
2010-07-12 11:00:00,7.32,7.37,7.27,7.33,200600.0,6.4869,6.5312,6.4426,6.4958,200600.0
2010-07-12 11:30:00,7.33,7.35,7.3,7.35,88200.0,6.4958,6.5135,6.4692,6.5135,88200.0
2010-07-12 12:00:00,7.34,7.4,7.34,7.37,87700.0,6.5046,6.5578,6.5046,6.5312,87700.0
2010-07-12 12:30:00,7.37,7.47,7.34,7.34,83400.0,6.5312,6.6199,6.5046,6.5046,83400.0
2010-07-12 13:00:00,7.35,7.44,7.32,7.44,47900.0,6.5135,6.5933,6.4869,6.5933,47900.0
2010-07-12 13:30:00,7.44,7.47,7.38,7.46,82500.0,6.5933,6.6199,6.5401,6.611,82500.0
2010-07-12 14:00:00,7.46,7.47,7.38,7.39,62300.0,6.611,6.6199,6.5401,6.549,62300.0
2010-07-12 14:30:00,7.4,7.44,7.36,7.41,81900.0,6.5578,6.5933,6.5224,6.5667,81900.0
2010-07-12 15:00:00,7.41,7.44,7.38,7.41,118900.0,6.5667,6.5933,6.5401,6.5667,118900.0
2010-07-12 15:30:00,7.42,7.44,7.37,7.39,216100.0,6.5755,6.5933,6.5312,6.549,216100.0
2010-07-13 09:30:00,7.52,7.6,7.49,7.53,166400.0,6.6642,6.7351,6.6376,6.673,166400.0
2010-07-13 10:00:00,7.54,7.65,7.54,7.61,157000.0,6.6819,6.7794,6.6819,6.7439,157000.0
2010-07-13 10:30:00,7.61,7.67,7.55,7.64,211400.0,6.7439,6.7971,6.6907,6.7705,211400.0
2010-07-13 11:00:00,7.64,7.71,7.63,7.69,166300.0,6.7705,6.8325,6.7616,6.8148,166300.0
2010-07-13 11:30:00,7.68,7.75,7.68,7.71,240300.0,6.806,6.868,6.806,6.8325,240300.0
2010-07-13 12:00:00,7.71,7.78,7.7,7.78,126800.0,6.8325,6.8946,6.8237,6.8946,126800.0
2010-07-13 12:30:00,7.79,7.8,7.7,7.74,157000.0,6.9034,6.9123,6.8237,6.8591,157000.0
2010-07-13 13:00:00,7.75,7.77,7.64,7.64,167700.0,6.868,6.8857,6.7705,6.7705,167700.0
2010-07-13 13:30:00,7.64,7.67,7.57,7.58,279500.0,6.7705,6.7971,6.7085,6.7173,279500.0
2010-07-13 14:00:00,7.58,7.65,7.58,7.6,196400.0,6.7173,6.7794,6.7173,6.7351,196400.0
2010-07-13 14:30:00,7.6,7.66,7.6,7.64,185600.0,6.7351,6.7882,6.7351,6.7705,185600.0
2010-07-13 15:00:00,7.64,7.7,7.64,7.7,302900.0,6.7705,6.8237,6.7705,6.8237,302900.0
2010-07-13 15:30:00,7.7,7.71,7.62,7.63,382900.0,6.8237,6.8325,6.7528,6.7616,382900.0
2010-07-14 09:30:00,7.65,7.66,7.45,7.54,203000.0,6.7794,6.7882,6.6021,6.6819,203000.0
2010-07-14 10:00:00,7.54,7.65,7.49,7.61,129600.0,6.6819,6.7794,6.6376,6.7439,129600.0
2010-07-14 10:30:00,7.61,7.63,7.55,7.58,59100.0,6.7439,6.7616,6.6907,6.7173,59100.0
2010-07-14 11:00:00,7.59,7.68,7.59,7.65,95800.0,6.7262,6.806,6.7262,6.7794,95800.0
2010-07-14 11:30:00,7.65,7.7,7.64,7.66,66900.0,6.7794,6.8237,6.7705,6.7882,66900.0
2010-07-14 12:00:00,7.65,7.72,7.64,7.72,82000.0,6.7794,6.8414,6.7705,6.8414,82000.0
2010-07-14 12:30:00,7.71,7.72,7.66,7.68,64400.0,6.8325,6.8414,6.7882,6.806,64400.0
2010-07-14 13:00:00,7.69,7.72,7.66,7.69,60700.0,6.8148,6.8414,6.7882,6.8148,60700.0
2010-07-14 13:30:00,7.69,7.71,7.6,7.64,88000.0,6.8148,6.8325,6.7351,6.7705,88000.0
2010-07-14 14:00:00,7.64,7.64,7.51,7.53,224800.0,6.7705,6.7705,6.6553,6.673,224800.0
2010-07-14 14:30:00,7.52,7.57,7.5,7.56,137600.0,6.6642,6.7085,6.6464,6.6996,137600.0
2010-07-14 15:00:00,7.57,7.61,7.53,7.58,208300.0,6.7085,6.7439,6.673,6.7173,208300.0
2010-07-14 15:30:00,7.58,7.6,7.53,7.6,345800.0,6.7173,6.7351,6.673,6.7351,345800.0
2010-07-15 09:30:00,7.64,7.64,7.49,7.53,87100.0,6.7705,6.7705,6.6376,6.673,87100.0
2010-07-15 10:00:00,7.53,7.53,7.31,7.36,345000.0,6.673,6.673,6.4781,6.5224,345000.0
2010-07-15 10:30:00,7.35,7.35,7.25,7.31,154100.0,6.5135,6.5135,6.4249,6.4781,154100.0
2010-07-15 11:00:00,7.32,7.35,7.28,7.34,94600.0,6.4869,6.5135,6.4515,6.5046,94600.0
2010-07-15 11:30:00,7.34,7.38,7.31,7.36,199100.0,6.5046,6.5401,6.4781,6.5224,199100.0
2010-07-15 12:00:00,7.36,7.39,7.32,7.34,150500.0,6.5224,6.549,6.4869,6.5046,150500.0
2010-07-15 12:30:00,7.34,7.44,7.34,7.42,278400.0,6.5046,6.5933,6.5046,6.5755,278400.0
2010-07-15 13:00:00,7.42,7.51,7.42,7.51,252000.0,6.5755,6.6553,6.5755,6.6553,252000.0
2010-07-15 13:30:00,7.51,7.52,7.48,7.5,244000.0,6.6553,6.6642,6.6287,6.6464,244000.0
2010-07-15 14:00:00,7.5,7.51,7.45,7.46,285100.0,6.6464,6.6553,6.6021,6.611,285100.0
2010-07-15 14:30:00,7.47,7.48,7.41,7.42,228700.0,6.6199,6.6287,6.5667,6.5755,228700.0
2010-07-15 15:00:00,7.42,7.42,7.27,7.33,550100.0,6.5755,6.5755,6.4426,6.4958,550100.0
2010-07-15 15:30:00,7.33,7.47,7.33,7.42,713300.0,6.4958,6.6199,6.4958,6.5755,713300.0
2010-07-16 09:30:00,7.36,7.39,7.14,7.2,264500.0,6.5224,6.549,6.3274,6.3806,264500.0
2010-07-16 10:00:00,7.2,7.2,7.11,7.12,161800.0,6.3806,6.3806,6.3008,6.3097,161800.0
2010-07-16 10:30:00,7.12,7.18,7.1,7.16,79200.0,6.3097,6.3629,6.292,6.3451,79200.0
2010-07-16 11:00:00,7.16,7.17,7.1,7.13,90000.0,6.3451,6.354,6.292,6.3185,90000.0
2010-07-16 11:30:00,7.14,7.15,7.11,7.11,73900.0,6.3274,6.3363,6.3008,6.3008,73900.0
2010-07-16 12:00:00,7.11,7.12,7.03,7.09,181100.0,6.3008,6.3097,6.2299,6.2831,181100.0
2010-07-16 12:30:00,7.08,7.13,7.05,7.11,75300.0,6.2742,6.3185,6.2477,6.3008,75300.0
2010-07-16 13:00:00,7.1,7.14,7.09,7.11,92600.0,6.292,6.3274,6.2831,6.3008,92600.0
2010-07-16 13:30:00,7.11,7.16,7.08,7.11,121500.0,6.3008,6.3451,6.2742,6.3008,121500.0
2010-07-16 14:00:00,7.11,7.13,7.07,7.08,98900.0,6.3008,6.3185,6.2654,6.2742,98900.0
2010-07-16 14:30:00,7.08,7.09,7.04,7.04,103700.0,6.2742,6.2831,6.2388,6.2388,103700.0
2010-07-16 15:00:00,7.05,7.07,6.92,6.98,257200.0,6.2477,6.2654,6.1324,6.1856,257200.0
2010-07-16 15:30:00,6.97,7.04,6.95,7.0,390500.0,6.1768,6.2388,6.159,6.2033,390500.0
2010-07-19 09:30:00,7.05,7.05,6.82,6.84,357200.0,6.2477,6.2477,6.0438,6.0616,357200.0
2010-07-19 10:00:00,6.84,6.84,6.64,6.64,286000.0,6.0616,6.0616,5.8843,5.8843,286000.0
2010-07-19 10:30:00,6.64,6.73,6.61,6.69,641100.0,5.8843,5.9641,5.8577,5.9286,641100.0
2010-07-19 11:00:00,6.69,6.74,6.68,6.69,409600.0,5.9286,5.9729,5.9198,5.9286,409600.0
2010-07-19 11:30:00,6.69,6.72,6.62,6.7,199700.0,5.9286,5.9552,5.8666,5.9375,199700.0
2010-07-19 12:00:00,6.69,6.7,6.61,6.68,163000.0,5.9286,5.9375,5.8577,5.9198,163000.0
2010-07-19 12:30:00,6.68,6.7,6.65,6.68,168700.0,5.9198,5.9375,5.8932,5.9198,168700.0
2010-07-19 13:00:00,6.68,6.69,6.61,6.61,171100.0,5.9198,5.9286,5.8577,5.8577,171100.0
2010-07-19 13:30:00,6.62,6.64,6.58,6.6,237500.0,5.8666,5.8843,5.8311,5.8489,237500.0
2010-07-19 14:00:00,6.59,6.7,6.59,6.65,265700.0,5.84,5.9375,5.84,5.8932,265700.0
2010-07-19 14:30:00,6.65,6.73,6.64,6.7,202400.0,5.8932,5.9641,5.8843,5.9375,202400.0
2010-07-19 15:00:00,6.7,6.77,6.64,6.65,513300.0,5.9375,5.9995,5.8843,5.8932,513300.0
2010-07-19 15:30:00,6.65,6.71,6.61,6.71,1039400.0,5.8932,5.9463,5.8577,5.9463,1039400.0
2010-07-20 09:30:00,6.55,6.69,6.45,6.68,196300.0,5.8046,5.9286,5.7159,5.9198,196300.0
2010-07-20 10:00:00,6.67,6.8,6.61,6.79,262100.0,5.9109,6.0261,5.8577,6.0172,262100.0
2010-07-20 10:30:00,6.79,6.85,6.75,6.78,206900.0,6.0172,6.0704,5.9818,6.0084,206900.0
2010-07-20 11:00:00,6.78,6.86,6.78,6.83,117900.0,6.0084,6.0793,6.0084,6.0527,117900.0
2010-07-20 11:30:00,6.84,6.86,6.74,6.75,70000.0,6.0616,6.0793,5.9729,5.9818,70000.0
2010-07-20 12:00:00,6.74,6.79,6.7,6.72,56700.0,5.9729,6.0172,5.9375,5.9552,56700.0
2010-07-20 12:30:00,6.71,6.78,6.71,6.77,54200.0,5.9463,6.0084,5.9463,5.9995,54200.0
2010-07-20 13:00:00,6.77,6.81,6.74,6.79,55900.0,5.9995,6.035,5.9729,6.0172,55900.0
2010-07-20 13:30:00,6.8,6.94,6.78,6.91,117100.0,6.0261,6.1502,6.0084,6.1236,117100.0
2010-07-20 14:00:00,6.91,6.92,6.83,6.88,116800.0,6.1236,6.1324,6.0527,6.097,116800.0
2010-07-20 14:30:00,6.88,6.91,6.86,6.89,163000.0,6.097,6.1236,6.0793,6.1059,163000.0
2010-07-20 15:00:00,6.9,7.0,6.89,6.99,329000.0,6.1147,6.2033,6.1059,6.1945,329000.0
2010-07-20 15:30:00,6.99,7.04,6.95,7.01,513100.0,6.1945,6.2388,6.159,6.2122,513100.0
2010-07-21 09:30:00,7.14,7.15,6.93,7.0,138200.0,6.3274,6.3363,6.1413,6.2033,138200.0
2010-07-21 10:00:00,7.0,7.06,6.93,7.05,87600.0,6.2033,6.2565,6.1413,6.2477,87600.0
2010-07-21 10:30:00,7.05,7.05,6.95,6.96,75100.0,6.2477,6.2477,6.159,6.1679,75100.0
2010-07-21 11:00:00,6.96,6.96,6.86,6.89,87300.0,6.1679,6.1679,6.0793,6.1059,87300.0
2010-07-21 11:30:00,6.88,6.93,6.85,6.9,85700.0,6.097,6.1413,6.0704,6.1147,85700.0
2010-07-21 12:00:00,6.91,6.95,6.86,6.91,79200.0,6.1236,6.159,6.0793,6.1236,79200.0
2010-07-21 12:30:00,6.92,6.97,6.86,6.88,113000.0,6.1324,6.1768,6.0793,6.097,113000.0
2010-07-21 13:00:00,6.88,6.92,6.87,6.9,66900.0,6.097,6.1324,6.0881,6.1147,66900.0
2010-07-21 13:30:00,6.9,6.97,6.9,6.95,189700.0,6.1147,6.1768,6.1147,6.159,189700.0
2010-07-21 14:00:00,6.94,6.95,6.73,6.78,244200.0,6.1502,6.159,5.9641,6.0084,244200.0
2010-07-21 14:30:00,6.78,6.8,6.66,6.68,259200.0,6.0084,6.0261,5.902,5.9198,259200.0
2010-07-21 15:00:00,6.68,6.78,6.65,6.74,377100.0,5.9198,6.0084,5.8932,5.9729,377100.0
2010-07-21 15:30:00,6.74,6.8,6.73,6.77,454200.0,5.9729,6.0261,5.9641,5.9995,454200.0
2010-07-22 09:30:00,6.87,7.1,6.85,7.1,322500.0,6.0881,6.292,6.0704,6.292,322500.0
2010-07-22 10:00:00,7.1,7.27,7.1,7.17,372800.0,6.292,6.4426,6.292,6.354,372800.0
2010-07-22 10:30:00,7.18,7.24,7.13,7.14,219900.0,6.3629,6.416,6.3185,6.3274,219900.0
2010-07-22 11:00:00,7.14,7.26,7.12,7.25,206300.0,6.3274,6.4338,6.3097,6.4249,206300.0
2010-07-22 11:30:00,7.25,7.25,7.16,7.22,178300.0,6.4249,6.4249,6.3451,6.3983,178300.0
2010-07-22 12:00:00,7.21,7.27,7.19,7.24,126700.0,6.3894,6.4426,6.3717,6.416,126700.0
2010-07-22 12:30:00,7.25,7.27,7.22,7.27,216800.0,6.4249,6.4426,6.3983,6.4426,216800.0
2010-07-22 13:00:00,7.27,7.34,7.26,7.33,172500.0,6.4426,6.5046,6.4338,6.4958,172500.0
2010-07-22 13:30:00,7.33,7.34,7.29,7.3,98000.0,6.4958,6.5046,6.4603,6.4692,98000.0
2010-07-22 14:00:00,7.31,7.38,7.3,7.38,125400.0,6.4781,6.5401,6.4692,6.5401,125400.0
2010-07-22 14:30:00,7.38,7.38,7.32,7.36,142200.0,6.5401,6.5401,6.4869,6.5224,142200.0
2010-07-22 15:00:00,7.36,7.41,7.32,7.4,257900.0,6.5224,6.5667,6.4869,6.5578,257900.0
2010-07-22 15:30:00,7.4,7.41,7.3,7.33,955100.0,6.5578,6.5667,6.4692,6.4958,955100.0
2010-07-23 09:30:00,7.4,7.58,7.35,7.46,250000.0,6.5578,6.7173,6.5135,6.611,250000.0
2010-07-23 10:00:00,7.46,7.61,7.43,7.59,239000.0,6.611,6.7439,6.5844,6.7262,239000.0
2010-07-23 10:30:00,7.6,7.65,7.58,7.59,209400.0,6.7351,6.7794,6.7173,6.7262,209400.0
2010-07-23 11:00:00,7.59,7.63,7.57,7.63,118100.0,6.7262,6.7616,6.7085,6.7616,118100.0
2010-07-23 11:30:00,7.63,7.67,7.58,7.65,116300.0,6.7616,6.7971,6.7173,6.7794,116300.0
2010-07-23 12:00:00,7.65,7.71,7.58,7.66,167200.0,6.7794,6.8325,6.7173,6.7882,167200.0
2010-07-23 12:30:00,7.66,7.72,7.63,7.72,146000.0,6.7882,6.8414,6.7616,6.8414,146000.0
2010-07-23 13:00:00,7.72,7.9,7.64,7.9,226300.0,6.8414,7.0009,6.7705,7.0009,226300.0
2010-07-23 13:30:00,7.9,8.0,7.89,7.97,394500.0,7.0009,7.0895,6.9921,7.063,394500.0
2010-07-23 14:00:00,7.97,7.98,7.89,7.91,251400.0,7.063,7.0718,6.9921,7.0098,251400.0
2010-07-23 14:30:00,7.92,7.95,7.85,7.93,320600.0,7.0186,7.0452,6.9566,7.0275,320600.0
2010-07-23 15:00:00,7.93,8.0,7.92,8.0,575700.0,7.0275,7.0895,7.0186,7.0895,575700.0
2010-07-23 15:30:00,8.0,8.07,7.97,8.04,902400.0,7.0895,7.1516,7.063,7.125,902400.0
2010-07-26 09:30:00,7.96,8.05,7.91,7.97,293400.0,7.0541,7.1338,7.0098,7.063,293400.0
2010-07-26 10:00:00,7.98,8.46,7.98,8.25,861800.0,7.0718,7.4972,7.0718,7.3111,861800.0
2010-07-26 10:30:00,8.25,8.26,8.17,8.2,388900.0,7.3111,7.3199,7.2402,7.2668,388900.0
2010-07-26 11:00:00,8.21,8.21,8.18,8.19,237400.0,7.2756,7.2756,7.2491,7.2579,237400.0
2010-07-26 11:30:00,8.19,8.2,8.17,8.18,165600.0,7.2579,7.2668,7.2402,7.2491,165600.0
2010-07-26 12:00:00,8.19,8.26,8.18,8.26,190500.0,7.2579,7.3199,7.2491,7.3199,190500.0
2010-07-26 12:30:00,8.26,8.32,8.2,8.31,224400.0,7.3199,7.3731,7.2668,7.3643,224400.0
2010-07-26 13:00:00,8.32,8.37,8.28,8.28,151400.0,7.3731,7.4174,7.3377,7.3377,151400.0
2010-07-26 13:30:00,8.28,8.29,8.24,8.24,131700.0,7.3377,7.3465,7.3022,7.3022,131700.0
2010-07-26 14:00:00,8.25,8.26,8.19,8.19,122600.0,7.3111,7.3199,7.2579,7.2579,122600.0
2010-07-26 14:30:00,8.19,8.19,8.16,8.19,121900.0,7.2579,7.2579,7.2313,7.2579,121900.0
2010-07-26 15:00:00,8.19,8.24,8.18,8.2,396400.0,7.2579,7.3022,7.2491,7.2668,396400.0
2010-07-26 15:30:00,8.21,8.31,8.18,8.3,677000.0,7.2756,7.3643,7.2491,7.3554,677000.0
2010-07-27 09:30:00,8.4,8.43,8.23,8.25,255500.0,7.444,7.4706,7.2934,7.3111,255500.0
2010-07-27 10:00:00,8.26,8.33,8.15,8.21,285600.0,7.3199,7.382,7.2225,7.2756,285600.0
2010-07-27 10:30:00,8.21,8.23,8.09,8.18,319600.0,7.2756,7.2934,7.1693,7.2491,319600.0
2010-07-27 11:00:00,8.17,8.18,8.05,8.15,231500.0,7.2402,7.2491,7.1338,7.2225,231500.0
2010-07-27 11:30:00,8.15,8.18,8.13,8.17,129700.0,7.2225,7.2491,7.2047,7.2402,129700.0
2010-07-27 12:00:00,8.17,8.2,8.13,8.18,86700.0,7.2402,7.2668,7.2047,7.2491,86700.0
2010-07-27 12:30:00,8.19,8.19,8.08,8.1,117700.0,7.2579,7.2579,7.1604,7.1782,117700.0
2010-07-27 13:00:00,8.1,8.1,7.97,7.97,139000.0,7.1782,7.1782,7.063,7.063,139000.0
2010-07-27 13:30:00,7.98,8.01,7.93,7.94,521100.0,7.0718,7.0984,7.0275,7.0364,521100.0
2010-07-27 14:00:00,7.94,7.99,7.93,7.94,283200.0,7.0364,7.0807,7.0275,7.0364,283200.0
2010-07-27 14:30:00,7.94,7.97,7.93,7.94,308300.0,7.0364,7.063,7.0275,7.0364,308300.0
2010-07-27 15:00:00,7.95,8.04,7.95,8.03,351900.0,7.0452,7.125,7.0452,7.1161,351900.0
2010-07-27 15:30:00,8.03,8.04,7.95,8.0,709100.0,7.1161,7.125,7.0452,7.0895,709100.0
2010-07-28 09:30:00,8.0,8.14,7.85,8.0,204700.0,7.0895,7.2136,6.9566,7.0895,204700.0
2010-07-28 10:00:00,8.0,8.04,7.81,7.87,144800.0,7.0895,7.125,6.9212,6.9743,144800.0
2010-07-28 10:30:00,7.87,7.91,7.79,7.8,172700.0,6.9743,7.0098,6.9034,6.9123,172700.0
2010-07-28 11:00:00,7.79,7.83,7.7,7.71,393000.0,6.9034,6.9389,6.8237,6.8325,393000.0
2010-07-28 11:30:00,7.71,7.76,7.69,7.71,211700.0,6.8325,6.8769,6.8148,6.8325,211700.0
2010-07-28 12:00:00,7.71,7.71,7.65,7.65,233700.0,6.8325,6.8325,6.7794,6.7794,233700.0
2010-07-28 12:30:00,7.66,7.8,7.64,7.78,208900.0,6.7882,6.9123,6.7705,6.8946,208900.0
2010-07-28 13:00:00,7.79,7.8,7.73,7.77,218800.0,6.9034,6.9123,6.8503,6.8857,218800.0
2010-07-28 13:30:00,7.78,7.8,7.75,7.78,135000.0,6.8946,6.9123,6.868,6.8946,135000.0
2010-07-28 14:00:00,7.77,7.81,7.7,7.76,298900.0,6.8857,6.9212,6.8237,6.8769,298900.0
2010-07-28 14:30:00,7.76,7.79,7.7,7.73,201600.0,6.8769,6.9034,6.8237,6.8503,201600.0
2010-07-28 15:00:00,7.72,7.74,7.62,7.7,435300.0,6.8414,6.8591,6.7528,6.8237,435300.0
2010-07-28 15:30:00,7.7,7.78,7.69,7.76,547900.0,6.8237,6.8946,6.8148,6.8769,547900.0
2010-07-29 09:30:00,7.9,7.98,7.75,7.93,157600.0,7.0009,7.0718,6.868,7.0275,157600.0
2010-07-29 10:00:00,7.94,7.98,7.88,7.96,211200.0,7.0364,7.0718,6.9832,7.0541,211200.0
2010-07-29 10:30:00,7.96,7.98,7.9,7.96,243600.0,7.0541,7.0718,7.0009,7.0541,243600.0
2010-07-29 11:00:00,7.95,7.96,7.79,7.79,207700.0,7.0452,7.0541,6.9034,6.9034,207700.0
2010-07-29 11:30:00,7.79,7.85,7.7,7.71,222900.0,6.9034,6.9566,6.8237,6.8325,222900.0
2010-07-29 12:00:00,7.7,7.79,7.6,7.78,223800.0,6.8237,6.9034,6.7351,6.8946,223800.0
2010-07-29 12:30:00,7.78,7.88,7.78,7.88,183600.0,6.8946,6.9832,6.8946,6.9832,183600.0
2010-07-29 13:00:00,7.88,8.09,7.85,8.08,332800.0,6.9832,7.1693,6.9566,7.1604,332800.0
2010-07-29 13:30:00,8.08,8.14,8.06,8.13,179000.0,7.1604,7.2136,7.1427,7.2047,179000.0
2010-07-29 14:00:00,8.13,8.16,8.06,8.16,297900.0,7.2047,7.2313,7.1427,7.2313,297900.0
2010-07-29 14:30:00,8.16,8.19,8.1,8.12,389400.0,7.2313,7.2579,7.1782,7.1959,389400.0
2010-07-29 15:00:00,8.12,8.18,8.07,8.16,387300.0,7.1959,7.2491,7.1516,7.2313,387300.0
2010-07-29 15:30:00,8.15,8.16,8.0,8.0,901300.0,7.2225,7.2313,7.0895,7.0895,901300.0
2010-07-30 09:30:00,7.77,7.77,7.28,7.42,798200.0,6.8857,6.8857,6.4515,6.5755,798200.0
2010-07-30 10:00:00,7.41,7.49,7.39,7.47,619500.0,6.5667,6.6376,6.549,6.6199,619500.0
2010-07-30 10:30:00,7.47,7.55,7.43,7.49,599200.0,6.6199,6.6907,6.5844,6.6376,599200.0
2010-07-30 11:00:00,7.49,7.5,7.32,7.34,420300.0,6.6376,6.6464,6.4869,6.5046,420300.0
2010-07-30 11:30:00,7.34,7.38,7.33,7.36,245100.0,6.5046,6.5401,6.4958,6.5224,245100.0
2010-07-30 12:00:00,7.37,7.37,7.31,7.32,318000.0,6.5312,6.5312,6.4781,6.4869,318000.0
2010-07-30 12:30:00,7.32,7.36,7.27,7.35,399600.0,6.4869,6.5224,6.4426,6.5135,399600.0
2010-07-30 13:00:00,7.36,7.37,7.3,7.31,241300.0,6.5224,6.5312,6.4692,6.4781,241300.0
2010-07-30 13:30:00,7.31,7.31,7.28,7.29,312300.0,6.4781,6.4781,6.4515,6.4603,312300.0
2010-07-30 14:00:00,7.29,7.3,7.25,7.25,363600.0,6.4603,6.4692,6.4249,6.4249,363600.0
2010-07-30 14:30:00,7.25,7.26,7.2,7.2,364700.0,6.4249,6.4338,6.3806,6.3806,364700.0
2010-07-30 15:00:00,7.21,7.31,7.2,7.3,506800.0,6.3894,6.4781,6.3806,6.4692,506800.0
2010-07-30 15:30:00,7.3,7.31,7.25,7.27,961700.0,6.4692,6.4781,6.4249,6.4426,961700.0
2010-08-02 09:30:00,7.59,7.59,7.24,7.28,301900.0,6.7262,6.7262,6.416,6.4515,301900.0
2010-08-02 10:00:00,7.28,7.43,7.28,7.43,372200.0,6.4515,6.5844,6.4515,6.5844,372200.0
2010-08-02 10:30:00,7.43,7.44,7.42,7.42,225400.0,6.5844,6.5933,6.5755,6.5755,225400.0
2010-08-02 11:00:00,7.42,7.43,7.42,7.43,166100.0,6.5755,6.5844,6.5755,6.5844,166100.0
2010-08-02 11:30:00,7.43,7.47,7.4,7.41,290800.0,6.5844,6.6199,6.5578,6.5667,290800.0
2010-08-02 12:00:00,7.41,7.43,7.3,7.31,118600.0,6.5667,6.5844,6.4692,6.4781,118600.0
2010-08-02 12:30:00,7.3,7.31,7.25,7.3,202600.0,6.4692,6.4781,6.4249,6.4692,202600.0
2010-08-02 13:00:00,7.3,7.39,7.3,7.39,139200.0,6.4692,6.549,6.4692,6.549,139200.0
2010-08-02 13:30:00,7.38,7.39,7.37,7.39,182100.0,6.5401,6.549,6.5312,6.549,182100.0
2010-08-02 14:00:00,7.39,7.39,7.38,7.39,144400.0,6.549,6.549,6.5401,6.549,144400.0
2010-08-02 14:30:00,7.39,7.44,7.38,7.42,335600.0,6.549,6.5933,6.5401,6.5755,335600.0
2010-08-02 15:00:00,7.42,7.48,7.41,7.44,394000.0,6.5755,6.6287,6.5667,6.5933,394000.0
2010-08-02 15:30:00,7.44,7.47,7.39,7.39,644100.0,6.5933,6.6199,6.549,6.549,644100.0
2010-08-03 09:30:00,7.45,7.46,7.26,7.28,129400.0,6.6021,6.611,6.4338,6.4515,129400.0
2010-08-03 10:00:00,7.29,7.29,7.06,7.13,586600.0,6.4603,6.4603,6.2565,6.3185,586600.0
2010-08-03 10:30:00,7.12,7.19,7.11,7.18,278300.0,6.3097,6.3717,6.3008,6.3629,278300.0
2010-08-03 11:00:00,7.17,7.21,7.15,7.19,267800.0,6.354,6.3894,6.3363,6.3717,267800.0
2010-08-03 11:30:00,7.19,7.26,7.19,7.26,240600.0,6.3717,6.4338,6.3717,6.4338,240600.0
2010-08-03 12:00:00,7.25,7.26,7.2,7.22,102700.0,6.4249,6.4338,6.3806,6.3983,102700.0
2010-08-03 12:30:00,7.22,7.24,7.22,7.22,100800.0,6.3983,6.416,6.3983,6.3983,100800.0
2010-08-03 13:00:00,7.22,7.24,7.2,7.22,113700.0,6.3983,6.416,6.3806,6.3983,113700.0
2010-08-03 13:30:00,7.21,7.24,7.2,7.21,113900.0,6.3894,6.416,6.3806,6.3894,113900.0
2010-08-03 14:00:00,7.2,7.21,7.19,7.21,113900.0,6.3806,6.3894,6.3717,6.3894,113900.0
2010-08-03 14:30:00,7.21,7.22,7.18,7.18,191200.0,6.3894,6.3983,6.3629,6.3629,191200.0
2010-08-03 15:00:00,7.18,7.19,7.1,7.12,259500.0,6.3629,6.3717,6.292,6.3097,259500.0
2010-08-03 15:30:00,7.12,7.13,7.04,7.08,661400.0,6.3097,6.3185,6.2388,6.2742,661400.0
2010-08-04 09:30:00,7.15,7.25,7.06,7.24,257900.0,6.3363,6.4249,6.2565,6.416,257900.0
2010-08-04 10:00:00,7.25,7.29,7.13,7.21,281900.0,6.4249,6.4603,6.3185,6.3894,281900.0
2010-08-04 10:30:00,7.21,7.24,7.16,7.23,150700.0,6.3894,6.416,6.3451,6.4072,150700.0
2010-08-04 11:00:00,7.24,7.3,7.21,7.27,120100.0,6.416,6.4692,6.3894,6.4426,120100.0
2010-08-04 11:30:00,7.28,7.28,7.24,7.25,120300.0,6.4515,6.4515,6.416,6.4249,120300.0
2010-08-04 12:00:00,7.26,7.33,7.23,7.31,118100.0,6.4338,6.4958,6.4072,6.4781,118100.0
2010-08-04 12:30:00,7.3,7.31,7.26,7.27,95800.0,6.4692,6.4781,6.4338,6.4426,95800.0
2010-08-04 13:00:00,7.26,7.28,7.21,7.25,99500.0,6.4338,6.4515,6.3894,6.4249,99500.0
2010-08-04 13:30:00,7.24,7.28,7.23,7.25,81300.0,6.416,6.4515,6.4072,6.4249,81300.0
2010-08-04 14:00:00,7.24,7.29,7.23,7.26,164400.0,6.416,6.4603,6.4072,6.4338,164400.0
2010-08-04 14:30:00,7.25,7.29,7.25,7.28,89500.0,6.4249,6.4603,6.4249,6.4515,89500.0
2010-08-04 15:00:00,7.28,7.31,7.27,7.3,124300.0,6.4515,6.4781,6.4426,6.4692,124300.0
2010-08-04 15:30:00,7.31,7.32,7.29,7.31,277800.0,6.4781,6.4869,6.4603,6.4781,277800.0
2010-08-05 09:30:00,7.25,7.3,7.11,7.22,221400.0,6.4249,6.4692,6.3008,6.3983,221400.0
2010-08-05 10:00:00,7.23,7.29,7.21,7.23,158000.0,6.4072,6.4603,6.3894,6.4072,158000.0
2010-08-05 10:30:00,7.24,7.25,7.15,7.18,137500.0,6.416,6.4249,6.3363,6.3629,137500.0
2010-08-05 11:00:00,7.17,7.25,7.16,7.23,117700.0,6.354,6.4249,6.3451,6.4072,117700.0
2010-08-05 11:30:00,7.23,7.27,7.19,7.22,145800.0,6.4072,6.4426,6.3717,6.3983,145800.0
2010-08-05 12:00:00,7.22,7.26,7.22,7.24,105800.0,6.3983,6.4338,6.3983,6.416,105800.0
2010-08-05 12:30:00,7.24,7.27,7.21,7.22,95600.0,6.416,6.4426,6.3894,6.3983,95600.0
2010-08-05 13:00:00,7.22,7.22,7.16,7.19,42100.0,6.3983,6.3983,6.3451,6.3717,42100.0
2010-08-05 13:30:00,7.19,7.27,7.18,7.24,91300.0,6.3717,6.4426,6.3629,6.416,91300.0
2010-08-05 14:00:00,7.25,7.25,7.23,7.25,44800.0,6.4249,6.4249,6.4072,6.4249,44800.0
2010-08-05 14:30:00,7.24,7.28,7.24,7.27,100800.0,6.416,6.4515,6.416,6.4426,100800.0
2010-08-05 15:00:00,7.27,7.36,7.26,7.36,419800.0,6.4426,6.5224,6.4338,6.5224,419800.0
2010-08-05 15:30:00,7.37,7.39,7.34,7.35,761100.0,6.5312,6.549,6.5046,6.5135,761100.0
2010-08-06 09:30:00,7.2,7.45,7.15,7.45,218000.0,6.3806,6.6021,6.3363,6.6021,218000.0
2010-08-06 10:00:00,7.45,7.47,7.4,7.46,299400.0,6.6021,6.6199,6.5578,6.611,299400.0
2010-08-06 10:30:00,7.46,7.49,7.22,7.25,247400.0,6.611,6.6376,6.3983,6.4249,247400.0
2010-08-06 11:00:00,7.24,7.42,7.23,7.39,306700.0,6.416,6.5755,6.4072,6.549,306700.0
2010-08-06 11:30:00,7.39,7.39,7.32,7.34,87700.0,6.549,6.549,6.4869,6.5046,87700.0
2010-08-06 12:00:00,7.34,7.42,7.29,7.39,217900.0,6.5046,6.5755,6.4603,6.549,217900.0
2010-08-06 12:30:00,7.39,7.43,7.36,7.36,173800.0,6.549,6.5844,6.5224,6.5224,173800.0
2010-08-06 13:00:00,7.37,7.42,7.36,7.4,254600.0,6.5312,6.5755,6.5224,6.5578,254600.0
2010-08-06 13:30:00,7.39,7.42,7.36,7.41,249400.0,6.549,6.5755,6.5224,6.5667,249400.0
2010-08-06 14:00:00,7.41,7.41,7.34,7.36,153500.0,6.5667,6.5667,6.5046,6.5224,153500.0
2010-08-06 14:30:00,7.36,7.38,7.33,7.34,501000.0,6.5224,6.5401,6.4958,6.5046,501000.0
2010-08-06 15:00:00,7.34,7.41,7.29,7.41,508300.0,6.5046,6.5667,6.4603,6.5667,508300.0
2010-08-06 15:30:00,7.41,7.49,7.4,7.45,563800.0,6.5667,6.6376,6.5578,6.6021,563800.0
2010-08-09 09:30:00,7.5,7.59,7.41,7.44,81600.0,6.6464,6.7262,6.5667,6.5933,81600.0
2010-08-09 10:00:00,7.44,7.47,7.41,7.42,73500.0,6.5933,6.6199,6.5667,6.5755,73500.0
2010-08-09 10:30:00,7.42,7.46,7.42,7.45,55200.0,6.5755,6.611,6.5755,6.6021,55200.0
2010-08-09 11:00:00,7.45,7.48,7.44,7.48,56700.0,6.6021,6.6287,6.5933,6.6287,56700.0
2010-08-09 11:30:00,7.47,7.48,7.44,7.46,30100.0,6.6199,6.6287,6.5933,6.611,30100.0
2010-08-09 12:00:00,7.45,7.46,7.39,7.39,61700.0,6.6021,6.611,6.549,6.549,61700.0
2010-08-09 12:30:00,7.39,7.43,7.39,7.42,34100.0,6.549,6.5844,6.549,6.5755,34100.0
2010-08-09 13:00:00,7.42,7.45,7.42,7.45,26200.0,6.5755,6.6021,6.5755,6.6021,26200.0
2010-08-09 13:30:00,7.45,7.52,7.44,7.5,128200.0,6.6021,6.6642,6.5933,6.6464,128200.0
2010-08-09 14:00:00,7.51,7.51,7.48,7.48,44200.0,6.6553,6.6553,6.6287,6.6287,44200.0
2010-08-09 14:30:00,7.49,7.68,7.48,7.65,406500.0,6.6376,6.806,6.6287,6.7794,406500.0
2010-08-09 15:00:00,7.64,7.64,7.52,7.53,109400.0,6.7705,6.7705,6.6642,6.673,109400.0
2010-08-09 15:30:00,7.53,7.62,7.52,7.59,491200.0,6.673,6.7528,6.6642,6.7262,491200.0
2010-08-10 09:30:00,7.48,7.49,7.3,7.3,187600.0,6.6287,6.6376,6.4692,6.4692,187600.0
2010-08-10 10:00:00,7.31,7.32,7.22,7.3,161800.0,6.4781,6.4869,6.3983,6.4692,161800.0
2010-08-10 10:30:00,7.3,7.32,7.25,7.26,129700.0,6.4692,6.4869,6.4249,6.4338,129700.0
2010-08-10 11:00:00,7.26,7.31,7.26,7.28,166600.0,6.4338,6.4781,6.4338,6.4515,166600.0
2010-08-10 11:30:00,7.28,7.37,7.27,7.28,85700.0,6.4515,6.5312,6.4426,6.4515,85700.0
2010-08-10 12:00:00,7.27,7.28,7.25,7.28,65000.0,6.4426,6.4515,6.4249,6.4515,65000.0
2010-08-10 12:30:00,7.27,7.27,7.21,7.22,94600.0,6.4426,6.4426,6.3894,6.3983,94600.0
2010-08-10 13:00:00,7.22,7.23,7.11,7.13,147200.0,6.3983,6.4072,6.3008,6.3185,147200.0
2010-08-10 13:30:00,7.13,7.22,7.13,7.21,138200.0,6.3185,6.3983,6.3185,6.3894,138200.0
2010-08-10 14:00:00,7.21,7.29,7.2,7.28,189400.0,6.3894,6.4603,6.3806,6.4515,189400.0
2010-08-10 14:30:00,7.28,7.4,7.28,7.34,283500.0,6.4515,6.5578,6.4515,6.5046,283500.0
2010-08-10 15:00:00,7.34,7.39,7.24,7.29,253300.0,6.5046,6.549,6.416,6.4603,253300.0
2010-08-10 15:30:00,7.29,7.32,7.22,7.24,571500.0,6.4603,6.4869,6.3983,6.416,571500.0
2010-08-11 09:30:00,7.08,7.1,6.88,6.92,300400.0,6.2742,6.292,6.097,6.1324,300400.0
2010-08-11 10:00:00,6.92,6.97,6.9,6.92,236300.0,6.1324,6.1768,6.1147,6.1324,236300.0
2010-08-11 10:30:00,6.91,6.93,6.84,6.84,235000.0,6.1236,6.1413,6.0616,6.0616,235000.0
2010-08-11 11:00:00,6.84,6.86,6.72,6.76,242900.0,6.0616,6.0793,5.9552,5.9907,242900.0
2010-08-11 11:30:00,6.76,6.82,6.75,6.81,92600.0,5.9907,6.0438,5.9818,6.035,92600.0
2010-08-11 12:00:00,6.8,6.81,6.73,6.74,179700.0,6.0261,6.035,5.9641,5.9729,179700.0
2010-08-11 12:30:00,6.74,6.78,6.73,6.75,228700.0,5.9729,6.0084,5.9641,5.9818,228700.0
2010-08-11 13:00:00,6.75,6.82,6.74,6.82,118100.0,5.9818,6.0438,5.9729,6.0438,118100.0
2010-08-11 13:30:00,6.81,6.83,6.79,6.8,169700.0,6.035,6.0527,6.0172,6.0261,169700.0
2010-08-11 14:00:00,6.81,6.88,6.8,6.88,197500.0,6.035,6.097,6.0261,6.097,197500.0
2010-08-11 14:30:00,6.88,6.89,6.81,6.85,220200.0,6.097,6.1059,6.035,6.0704,220200.0
2010-08-11 15:00:00,6.84,6.84,6.78,6.82,291900.0,6.0616,6.0616,6.0084,6.0438,291900.0
2010-08-11 15:30:00,6.81,6.86,6.75,6.78,657200.0,6.035,6.0793,5.9818,6.0084,657200.0
2010-08-12 09:30:00,6.63,6.7,6.56,6.67,315900.0,5.8755,5.9375,5.8134,5.9109,315900.0
2010-08-12 10:00:00,6.67,6.78,6.67,6.75,269000.0,5.9109,6.0084,5.9109,5.9818,269000.0
2010-08-12 10:30:00,6.76,6.83,6.75,6.77,170500.0,5.9907,6.0527,5.9818,5.9995,170500.0
2010-08-12 11:00:00,6.78,6.9,6.76,6.9,216600.0,6.0084,6.1147,5.9907,6.1147,216600.0
2010-08-12 11:30:00,6.89,6.92,6.82,6.82,96600.0,6.1059,6.1324,6.0438,6.0438,96600.0
2010-08-12 12:00:00,6.82,6.86,6.79,6.84,64900.0,6.0438,6.0793,6.0172,6.0616,64900.0
2010-08-12 12:30:00,6.84,6.92,6.84,6.92,126700.0,6.0616,6.1324,6.0616,6.1324,126700.0
2010-08-12 13:00:00,6.91,6.91,6.84,6.85,83500.0,6.1236,6.1236,6.0616,6.0704,83500.0
2010-08-12 13:30:00,6.86,6.86,6.81,6.83,71400.0,6.0793,6.0793,6.035,6.0527,71400.0
2010-08-12 14:00:00,6.83,6.84,6.8,6.83,73700.0,6.0527,6.0616,6.0261,6.0527,73700.0
2010-08-12 14:30:00,6.82,6.84,6.78,6.82,102600.0,6.0438,6.0616,6.0084,6.0438,102600.0
2010-08-12 15:00:00,6.82,6.85,6.78,6.81,177600.0,6.0438,6.0704,6.0084,6.035,177600.0
2010-08-12 15:30:00,6.8,6.81,6.75,6.75,463600.0,6.0261,6.035,5.9818,5.9818,463600.0
2010-08-13 09:30:00,6.77,6.85,6.71,6.83,174000.0,5.9995,6.0704,5.9463,6.0527,174000.0
2010-08-13 10:00:00,6.83,6.85,6.79,6.82,139700.0,6.0527,6.0704,6.0172,6.0438,139700.0
2010-08-13 10:30:00,6.81,6.84,6.74,6.81,162100.0,6.035,6.0616,5.9729,6.035,162100.0
2010-08-13 11:00:00,6.81,6.84,6.76,6.76,90400.0,6.035,6.0616,5.9907,5.9907,90400.0
2010-08-13 11:30:00,6.76,6.78,6.72,6.77,47000.0,5.9907,6.0084,5.9552,5.9995,47000.0
2010-08-13 12:00:00,6.77,6.82,6.77,6.79,43000.0,5.9995,6.0438,5.9995,6.0172,43000.0
2010-08-13 12:30:00,6.8,6.83,6.76,6.83,38200.0,6.0261,6.0527,5.9907,6.0527,38200.0
2010-08-13 13:00:00,6.82,6.84,6.77,6.79,57700.0,6.0438,6.0616,5.9995,6.0172,57700.0
2010-08-13 13:30:00,6.79,6.81,6.77,6.78,51500.0,6.0172,6.035,5.9995,6.0084,51500.0
2010-08-13 14:00:00,6.78,6.79,6.75,6.77,103300.0,6.0084,6.0172,5.9818,5.9995,103300.0
2010-08-13 14:30:00,6.77,6.77,6.74,6.75,132900.0,5.9995,5.9995,5.9729,5.9818,132900.0
2010-08-13 15:00:00,6.75,6.77,6.73,6.73,130500.0,5.9818,5.9995,5.9641,5.9641,130500.0
2010-08-13 15:30:00,6.73,6.76,6.72,6.75,490700.0,5.9641,5.9907,5.9552,5.9818,490700.0
2010-08-16 09:30:00,6.69,6.93,6.6,6.92,180200.0,5.9286,6.1413,5.8489,6.1324,180200.0
2010-08-16 10:00:00,6.92,7.06,6.9,7.03,303600.0,6.1324,6.2565,6.1147,6.2299,303600.0
2010-08-16 10:30:00,7.04,7.12,6.96,6.96,165500.0,6.2388,6.3097,6.1679,6.1679,165500.0
2010-08-16 11:00:00,6.96,6.99,6.87,6.89,158600.0,6.1679,6.1945,6.0881,6.1059,158600.0
2010-08-16 11:30:00,6.89,6.92,6.85,6.85,100800.0,6.1059,6.1324,6.0704,6.0704,100800.0
2010-08-16 12:00:00,6.85,6.93,6.85,6.93,97800.0,6.0704,6.1413,6.0704,6.1413,97800.0
2010-08-16 12:30:00,6.93,6.95,6.89,6.9,89200.0,6.1413,6.159,6.1059,6.1147,89200.0
2010-08-16 13:00:00,6.9,6.93,6.86,6.87,77400.0,6.1147,6.1413,6.0793,6.0881,77400.0
2010-08-16 13:30:00,6.88,6.89,6.81,6.82,84100.0,6.097,6.1059,6.035,6.0438,84100.0
2010-08-16 14:00:00,6.83,6.85,6.79,6.83,84200.0,6.0527,6.0704,6.0172,6.0527,84200.0
2010-08-16 14:30:00,6.83,6.84,6.74,6.74,193700.0,6.0527,6.0616,5.9729,5.9729,193700.0
2010-08-16 15:00:00,6.74,6.79,6.71,6.78,282700.0,5.9729,6.0172,5.9463,6.0084,282700.0
2010-08-16 15:30:00,6.77,6.82,6.74,6.77,246400.0,5.9995,6.0438,5.9729,5.9995,246400.0
2010-08-17 09:30:00,6.89,6.89,6.79,6.86,138400.0,6.1059,6.1059,6.0172,6.0793,138400.0
2010-08-17 10:00:00,6.86,6.96,6.86,6.89,111500.0,6.0793,6.1679,6.0793,6.1059,111500.0
2010-08-17 10:30:00,6.89,7.04,6.87,7.03,144900.0,6.1059,6.2388,6.0881,6.2299,144900.0
2010-08-17 11:00:00,7.02,7.1,7.02,7.06,139700.0,6.2211,6.292,6.2211,6.2565,139700.0
2010-08-17 11:30:00,7.05,7.1,7.03,7.04,68500.0,6.2477,6.292,6.2299,6.2388,68500.0
2010-08-17 12:00:00,7.03,7.05,6.98,6.99,73900.0,6.2299,6.2477,6.1856,6.1945,73900.0
2010-08-17 12:30:00,7.0,7.06,6.99,7.05,202200.0,6.2033,6.2565,6.1945,6.2477,202200.0
2010-08-17 13:00:00,7.04,7.14,7.03,7.11,64800.0,6.2388,6.3274,6.2299,6.3008,64800.0
2010-08-17 13:30:00,7.11,7.13,7.08,7.08,78000.0,6.3008,6.3185,6.2742,6.2742,78000.0
2010-08-17 14:00:00,7.09,7.1,7.06,7.09,48100.0,6.2831,6.292,6.2565,6.2831,48100.0
2010-08-17 14:30:00,7.1,7.13,7.03,7.03,133700.0,6.292,6.3185,6.2299,6.2299,133700.0
2010-08-17 15:00:00,7.04,7.07,6.99,7.05,244200.0,6.2388,6.2654,6.1945,6.2477,244200.0
2010-08-17 15:30:00,7.05,7.05,6.96,6.97,328800.0,6.2477,6.2477,6.1679,6.1768,328800.0
2010-08-18 09:30:00,6.97,7.03,6.85,6.96,107900.0,6.1768,6.2299,6.0704,6.1679,107900.0
2010-08-18 10:00:00,6.97,7.15,6.93,7.09,363200.0,6.1768,6.3363,6.1413,6.2831,363200.0
2010-08-18 10:30:00,7.1,7.24,7.09,7.24,269500.0,6.292,6.416,6.2831,6.416,269500.0
2010-08-18 11:00:00,7.23,7.28,7.22,7.26,354800.0,6.4072,6.4515,6.3983,6.4338,354800.0
2010-08-18 11:30:00,7.25,7.25,7.18,7.23,90700.0,6.4249,6.4249,6.3629,6.4072,90700.0
2010-08-18 12:00:00,7.24,7.25,7.2,7.21,49300.0,6.416,6.4249,6.3806,6.3894,49300.0
2010-08-18 12:30:00,7.21,7.28,7.18,7.27,68300.0,6.3894,6.4515,6.3629,6.4426,68300.0
2010-08-18 13:00:00,7.27,7.3,7.25,7.27,132700.0,6.4426,6.4692,6.4249,6.4426,132700.0
2010-08-18 13:30:00,7.26,7.32,7.26,7.32,108800.0,6.4338,6.4869,6.4338,6.4869,108800.0
2010-08-18 14:00:00,7.31,7.39,7.31,7.37,219800.0,6.4781,6.549,6.4781,6.5312,219800.0
2010-08-18 14:30:00,7.37,7.39,7.31,7.31,219200.0,6.5312,6.549,6.4781,6.4781,219200.0
2010-08-18 15:00:00,7.31,7.32,7.18,7.18,154400.0,6.4781,6.4869,6.3629,6.3629,154400.0
2010-08-18 15:30:00,7.19,7.23,7.17,7.19,365600.0,6.3717,6.4072,6.354,6.3717,365600.0
2010-08-19 09:30:00,7.15,7.26,7.05,7.22,124700.0,6.3363,6.4338,6.2477,6.3983,124700.0
2010-08-19 10:00:00,7.21,7.21,7.0,7.01,331100.0,6.3894,6.3894,6.2033,6.2122,331100.0
2010-08-19 10:30:00,7.02,7.04,6.89,6.98,267700.0,6.2211,6.2388,6.1059,6.1856,267700.0
2010-08-19 11:00:00,6.99,7.01,6.95,7.0,185600.0,6.1945,6.2122,6.159,6.2033,185600.0
2010-08-19 11:30:00,7.0,7.0,6.9,6.93,162900.0,6.2033,6.2033,6.1147,6.1413,162900.0
2010-08-19 12:00:00,6.93,6.94,6.88,6.89,80600.0,6.1413,6.1502,6.097,6.1059,80600.0
2010-08-19 12:30:00,6.9,6.93,6.86,6.87,57300.0,6.1147,6.1413,6.0793,6.0881,57300.0
2010-08-19 13:00:00,6.88,6.92,6.85,6.88,90200.0,6.097,6.1324,6.0704,6.097,90200.0
2010-08-19 13:30:00,6.88,6.89,6.81,6.81,95700.0,6.097,6.1059,6.035,6.035,95700.0
2010-08-19 14:00:00,6.81,6.88,6.79,6.86,113500.0,6.035,6.097,6.0172,6.0793,113500.0
2010-08-19 14:30:00,6.86,6.9,6.83,6.84,150400.0,6.0793,6.1147,6.0527,6.0616,150400.0
2010-08-19 15:00:00,6.83,6.92,6.82,6.87,223400.0,6.0527,6.1324,6.0438,6.0881,223400.0
2010-08-19 15:30:00,6.86,6.9,6.84,6.86,484000.0,6.0793,6.1147,6.0616,6.0793,484000.0
2010-08-20 09:30:00,6.78,6.8,6.71,6.79,244200.0,6.0084,6.0261,5.9463,6.0172,244200.0
2010-08-20 10:00:00,6.78,6.79,6.71,6.72,138900.0,6.0084,6.0172,5.9463,5.9552,138900.0
2010-08-20 10:30:00,6.73,6.82,6.71,6.81,178500.0,5.9641,6.0438,5.9463,6.035,178500.0
2010-08-20 11:00:00,6.81,6.84,6.79,6.8,99000.0,6.035,6.0616,6.0172,6.0261,99000.0
2010-08-20 11:30:00,6.8,6.8,6.72,6.72,112000.0,6.0261,6.0261,5.9552,5.9552,112000.0
2010-08-20 12:00:00,6.73,6.79,6.72,6.75,172400.0,5.9641,6.0172,5.9552,5.9818,172400.0
2010-08-20 12:30:00,6.75,6.76,6.71,6.72,141600.0,5.9818,5.9907,5.9463,5.9552,141600.0
2010-08-20 13:00:00,6.72,6.74,6.71,6.72,43100.0,5.9552,5.9729,5.9463,5.9552,43100.0
2010-08-20 13:30:00,6.72,6.73,6.71,6.72,100500.0,5.9552,5.9641,5.9463,5.9552,100500.0
2010-08-20 14:00:00,6.73,6.76,6.72,6.72,154900.0,5.9641,5.9907,5.9552,5.9552,154900.0
2010-08-20 14:30:00,6.73,6.78,6.72,6.75,297200.0,5.9641,6.0084,5.9552,5.9818,297200.0
2010-08-20 15:00:00,6.75,6.77,6.73,6.76,149600.0,5.9818,5.9995,5.9641,5.9907,149600.0
2010-08-20 15:30:00,6.76,6.82,6.75,6.8,519700.0,5.9907,6.0438,5.9818,6.0261,519700.0
2010-08-23 09:30:00,6.75,6.95,6.61,6.9,143000.0,5.9818,6.159,5.8577,6.1147,143000.0
2010-08-23 10:00:00,6.89,6.89,6.75,6.77,82800.0,6.1059,6.1059,5.9818,5.9995,82800.0
2010-08-23 10:30:00,6.76,6.81,6.65,6.7,96400.0,5.9907,6.035,5.8932,5.9375,96400.0
2010-08-23 11:00:00,6.69,6.69,6.59,6.59,164400.0,5.9286,5.9286,5.84,5.84,164400.0
2010-08-23 11:30:00,6.59,6.66,6.59,6.63,71300.0,5.84,5.902,5.84,5.8755,71300.0
2010-08-23 12:00:00,6.63,6.69,6.63,6.69,36900.0,5.8755,5.9286,5.8755,5.9286,36900.0
2010-08-23 12:30:00,6.69,6.71,6.65,6.66,25900.0,5.9286,5.9463,5.8932,5.902,25900.0
2010-08-23 13:00:00,6.65,6.65,6.61,6.65,54700.0,5.8932,5.8932,5.8577,5.8932,54700.0
2010-08-23 13:30:00,6.65,6.65,6.61,6.64,76100.0,5.8932,5.8932,5.8577,5.8843,76100.0
2010-08-23 14:00:00,6.64,6.72,6.63,6.65,112300.0,5.8843,5.9552,5.8755,5.8932,112300.0
2010-08-23 14:30:00,6.65,6.69,6.6,6.61,57900.0,5.8932,5.9286,5.8489,5.8577,57900.0
2010-08-23 15:00:00,6.61,6.64,6.6,6.61,116300.0,5.8577,5.8843,5.8489,5.8577,116300.0
2010-08-23 15:30:00,6.6,6.61,6.55,6.57,384400.0,5.8489,5.8577,5.8046,5.8223,384400.0
2010-08-24 09:30:00,6.4,6.47,6.29,6.34,181900.0,5.6716,5.7337,5.5741,5.6185,181900.0
2010-08-24 10:00:00,6.34,6.43,6.25,6.38,160000.0,5.6185,5.6982,5.5387,5.6539,160000.0
2010-08-24 10:30:00,6.38,6.46,6.34,6.46,128200.0,5.6539,5.7248,5.6185,5.7248,128200.0
2010-08-24 11:00:00,6.46,6.55,6.44,6.55,132600.0,5.7248,5.8046,5.7071,5.8046,132600.0
2010-08-24 11:30:00,6.55,6.66,6.53,6.64,240200.0,5.8046,5.902,5.7868,5.8843,240200.0
2010-08-24 12:00:00,6.64,6.67,6.61,6.63,220600.0,5.8843,5.9109,5.8577,5.8755,220600.0
2010-08-24 12:30:00,6.63,6.66,6.63,6.66,90700.0,5.8755,5.902,5.8755,5.902,90700.0
2010-08-24 13:00:00,6.65,6.7,6.64,6.7,135800.0,5.8932,5.9375,5.8843,5.9375,135800.0
2010-08-24 13:30:00,6.7,6.7,6.64,6.64,172000.0,5.9375,5.9375,5.8843,5.8843,172000.0
2010-08-24 14:00:00,6.64,6.68,6.61,6.61,155700.0,5.8843,5.9198,5.8577,5.8577,155700.0
2010-08-24 14:30:00,6.62,6.66,6.61,6.65,174900.0,5.8666,5.902,5.8577,5.8932,174900.0
2010-08-24 15:00:00,6.66,6.67,6.61,6.61,184900.0,5.902,5.9109,5.8577,5.8577,184900.0
2010-08-24 15:30:00,6.61,6.63,6.55,6.56,344900.0,5.8577,5.8755,5.8046,5.8134,344900.0
2010-08-25 09:30:00,6.47,6.5,6.35,6.47,141900.0,5.7337,5.7602,5.6273,5.7337,141900.0
2010-08-25 10:00:00,6.47,6.57,6.43,6.48,177700.0,5.7337,5.8223,5.6982,5.7425,177700.0
2010-08-25 10:30:00,6.47,6.55,6.46,6.53,133500.0,5.7337,5.8046,5.7248,5.7868,133500.0
2010-08-25 11:00:00,6.53,6.59,6.51,6.56,110600.0,5.7868,5.84,5.7691,5.8134,110600.0
2010-08-25 11:30:00,6.57,6.57,6.51,6.51,52700.0,5.8223,5.8223,5.7691,5.7691,52700.0
2010-08-25 12:00:00,6.52,6.54,6.49,6.49,41900.0,5.778,5.7957,5.7514,5.7514,41900.0
2010-08-25 12:30:00,6.5,6.51,6.48,6.5,97000.0,5.7602,5.7691,5.7425,5.7602,97000.0
2010-08-25 13:00:00,6.5,6.53,6.49,6.5,85100.0,5.7602,5.7868,5.7514,5.7602,85100.0
2010-08-25 13:30:00,6.5,6.59,6.5,6.57,69400.0,5.7602,5.84,5.7602,5.8223,69400.0
2010-08-25 14:00:00,6.57,6.66,6.57,6.62,179500.0,5.8223,5.902,5.8223,5.8666,179500.0
2010-08-25 14:30:00,6.62,6.72,6.62,6.71,182500.0,5.8666,5.9552,5.8666,5.9463,182500.0
2010-08-25 15:00:00,6.71,6.73,6.68,6.71,179800.0,5.9463,5.9641,5.9198,5.9463,179800.0
2010-08-25 15:30:00,6.71,6.9,6.71,6.84,1286100.0,5.9463,6.1147,5.9463,6.0616,1286100.0
2010-08-26 09:30:00,6.83,7.16,6.83,7.14,324400.0,6.0527,6.3451,6.0527,6.3274,324400.0
2010-08-26 10:00:00,7.14,7.17,7.08,7.1,319800.0,6.3274,6.354,6.2742,6.292,319800.0
2010-08-26 10:30:00,7.1,7.15,6.99,7.0,176800.0,6.292,6.3363,6.1945,6.2033,176800.0
2010-08-26 11:00:00,7.01,7.01,6.89,6.93,157600.0,6.2122,6.2122,6.1059,6.1413,157600.0
2010-08-26 11:30:00,6.93,6.96,6.83,6.87,97500.0,6.1413,6.1679,6.0527,6.0881,97500.0
2010-08-26 12:00:00,6.88,6.89,6.82,6.83,52100.0,6.097,6.1059,6.0438,6.0527,52100.0
2010-08-26 12:30:00,6.84,6.84,6.77,6.79,70600.0,6.0616,6.0616,5.9995,6.0172,70600.0
2010-08-26 13:00:00,6.8,6.82,6.77,6.78,59300.0,6.0261,6.0438,5.9995,6.0084,59300.0
2010-08-26 13:30:00,6.78,6.81,6.75,6.76,69900.0,6.0084,6.035,5.9818,5.9907,69900.0
2010-08-26 14:00:00,6.75,6.76,6.66,6.67,145600.0,5.9818,5.9907,5.902,5.9109,145600.0
2010-08-26 14:30:00,6.67,6.67,6.6,6.62,118200.0,5.9109,5.9109,5.8489,5.8666,118200.0
2010-08-26 15:00:00,6.62,6.65,6.57,6.62,135700.0,5.8666,5.8932,5.8223,5.8666,135700.0
2010-08-26 15:30:00,6.62,6.67,6.61,6.64,345500.0,5.8666,5.9109,5.8577,5.8843,345500.0
2010-08-27 09:30:00,6.75,6.75,6.51,6.52,159900.0,5.9818,5.9818,5.7691,5.778,159900.0
2010-08-27 10:00:00,6.53,6.68,6.48,6.67,242000.0,5.7868,5.9198,5.7425,5.9109,242000.0
2010-08-27 10:30:00,6.67,6.72,6.66,6.71,122500.0,5.9109,5.9552,5.902,5.9463,122500.0
2010-08-27 11:00:00,6.71,6.85,6.7,6.81,106700.0,5.9463,6.0704,5.9375,6.035,106700.0
2010-08-27 11:30:00,6.82,6.85,6.73,6.75,78300.0,6.0438,6.0704,5.9641,5.9818,78300.0
2010-08-27 12:00:00,6.75,6.77,6.73,6.74,53700.0,5.9818,5.9995,5.9641,5.9729,53700.0
2010-08-27 12:30:00,6.74,6.77,6.68,6.68,55800.0,5.9729,5.9995,5.9198,5.9198,55800.0
2010-08-27 13:00:00,6.69,6.76,6.68,6.76,61700.0,5.9286,5.9907,5.9198,5.9907,61700.0
2010-08-27 13:30:00,6.76,6.84,6.76,6.84,80900.0,5.9907,6.0616,5.9907,6.0616,80900.0
2010-08-27 14:00:00,6.84,6.88,6.8,6.88,120000.0,6.0616,6.097,6.0261,6.097,120000.0
2010-08-27 14:30:00,6.88,6.93,6.87,6.88,92300.0,6.097,6.1413,6.0881,6.097,92300.0
2010-08-27 15:00:00,6.88,6.93,6.87,6.92,205700.0,6.097,6.1413,6.0881,6.1324,205700.0
2010-08-27 15:30:00,6.93,6.93,6.87,6.9,406600.0,6.1413,6.1413,6.0881,6.1147,406600.0
2010-08-30 09:30:00,6.82,6.93,6.75,6.91,59300.0,6.0438,6.1413,5.9818,6.1236,59300.0
2010-08-30 10:00:00,6.91,6.91,6.77,6.84,109500.0,6.1236,6.1236,5.9995,6.0616,109500.0
2010-08-30 10:30:00,6.83,6.92,6.8,6.89,94900.0,6.0527,6.1324,6.0261,6.1059,94900.0
2010-08-30 11:00:00,6.9,6.94,6.85,6.91,98300.0,6.1147,6.1502,6.0704,6.1236,98300.0
2010-08-30 11:30:00,6.91,6.92,6.88,6.89,127400.0,6.1236,6.1324,6.097,6.1059,127400.0
2010-08-30 12:00:00,6.89,6.93,6.89,6.91,37500.0,6.1059,6.1413,6.1059,6.1236,37500.0
2010-08-30 12:30:00,6.91,6.98,6.91,6.92,36800.0,6.1236,6.1856,6.1236,6.1324,36800.0
2010-08-30 13:00:00,6.92,6.94,6.82,6.84,49900.0,6.1324,6.1502,6.0438,6.0616,49900.0
2010-08-30 13:30:00,6.84,6.9,6.83,6.87,77300.0,6.0616,6.1147,6.0527,6.0881,77300.0
2010-08-30 14:00:00,6.86,6.9,6.81,6.9,161300.0,6.0793,6.1147,6.035,6.1147,161300.0
2010-08-30 14:30:00,6.9,6.93,6.87,6.88,71400.0,6.1147,6.1413,6.0881,6.097,71400.0
2010-08-30 15:00:00,6.87,6.89,6.79,6.82,95100.0,6.0881,6.1059,6.0172,6.0438,95100.0
2010-08-30 15:30:00,6.82,6.84,6.76,6.76,263600.0,6.0438,6.0616,5.9907,5.9907,263600.0
2010-08-31 09:30:00,6.73,6.84,6.62,6.76,117500.0,5.9641,6.0616,5.8666,5.9907,117500.0
2010-08-31 10:00:00,6.76,6.91,6.76,6.87,147900.0,5.9907,6.1236,5.9907,6.0881,147900.0
2010-08-31 10:30:00,6.88,6.9,6.79,6.85,207700.0,6.097,6.1147,6.0172,6.0704,207700.0
2010-08-31 11:00:00,6.85,6.89,6.78,6.85,148800.0,6.0704,6.1059,6.0084,6.0704,148800.0
2010-08-31 11:30:00,6.84,6.95,6.83,6.9,103500.0,6.0616,6.159,6.0527,6.1147,103500.0
2010-08-31 12:00:00,6.91,6.93,6.87,6.88,129900.0,6.1236,6.1413,6.0881,6.097,129900.0
2010-08-31 12:30:00,6.87,6.88,6.81,6.81,83000.0,6.0881,6.097,6.035,6.035,83000.0
2010-08-31 13:00:00,6.82,6.88,6.8,6.86,53000.0,6.0438,6.097,6.0261,6.0793,53000.0
2010-08-31 13:30:00,6.86,6.88,6.82,6.82,36000.0,6.0793,6.097,6.0438,6.0438,36000.0
2010-08-31 14:00:00,6.83,6.85,6.7,6.73,142200.0,6.0527,6.0704,5.9375,5.9641,142200.0
2010-08-31 14:30:00,6.73,6.73,6.61,6.62,149600.0,5.9641,5.9641,5.8577,5.8666,149600.0
2010-08-31 15:00:00,6.62,6.69,6.61,6.66,199900.0,5.8666,5.9286,5.8577,5.902,199900.0
2010-08-31 15:30:00,6.66,6.7,6.63,6.67,460500.0,5.902,5.9375,5.8755,5.9109,460500.0
2010-09-01 09:30:00,6.84,6.93,6.8,6.86,98800.0,6.0616,6.1413,6.0261,6.0793,98800.0
2010-09-01 10:00:00,6.86,7.06,6.85,7.04,229100.0,6.0793,6.2565,6.0704,6.2388,229100.0
2010-09-01 10:30:00,7.04,7.05,6.97,6.98,213100.0,6.2388,6.2477,6.1768,6.1856,213100.0
2010-09-01 11:00:00,6.98,7.04,6.97,7.04,122200.0,6.1856,6.2388,6.1768,6.2388,122200.0
2010-09-01 11:30:00,7.04,7.05,7.02,7.04,97900.0,6.2388,6.2477,6.2211,6.2388,97900.0
2010-09-01 12:00:00,7.05,7.05,6.95,6.96,108400.0,6.2477,6.2477,6.159,6.1679,108400.0
2010-09-01 12:30:00,6.97,6.98,6.95,6.98,35600.0,6.1768,6.1856,6.159,6.1856,35600.0
2010-09-01 13:00:00,6.97,7.0,6.97,6.98,77900.0,6.1768,6.2033,6.1768,6.1856,77900.0
2010-09-01 13:30:00,6.98,7.0,6.97,6.99,97900.0,6.1856,6.2033,6.1768,6.1945,97900.0
2010-09-01 14:00:00,6.99,7.0,6.96,6.99,134600.0,6.1945,6.2033,6.1679,6.1945,134600.0
2010-09-01 14:30:00,6.98,6.99,6.94,6.98,120600.0,6.1856,6.1945,6.1502,6.1856,120600.0
2010-09-01 15:00:00,6.98,7.0,6.96,6.99,168400.0,6.1856,6.2033,6.1679,6.1945,168400.0
2010-09-01 15:30:00,6.99,7.0,6.97,6.99,751700.0,6.1945,6.2033,6.1768,6.1945,751700.0
2010-09-02 09:30:00,7.05,7.23,6.99,7.22,148300.0,6.2477,6.4072,6.1945,6.3983,148300.0
2010-09-02 10:00:00,7.21,7.24,7.1,7.2,177000.0,6.3894,6.416,6.292,6.3806,177000.0
2010-09-02 10:30:00,7.19,7.28,7.16,7.27,195600.0,6.3717,6.4515,6.3451,6.4426,195600.0
2010-09-02 11:00:00,7.27,7.29,7.2,7.22,186800.0,6.4426,6.4603,6.3806,6.3983,186800.0
2010-09-02 11:30:00,7.22,7.25,7.2,7.2,55200.0,6.3983,6.4249,6.3806,6.3806,55200.0
2010-09-02 12:00:00,7.2,7.24,7.2,7.22,77500.0,6.3806,6.416,6.3806,6.3983,77500.0
2010-09-02 12:30:00,7.22,7.24,7.18,7.21,150100.0,6.3983,6.416,6.3629,6.3894,150100.0
2010-09-02 13:00:00,7.22,7.27,7.21,7.27,70900.0,6.3983,6.4426,6.3894,6.4426,70900.0
2010-09-02 13:30:00,7.26,7.31,7.26,7.31,67000.0,6.4338,6.4781,6.4338,6.4781,67000.0
2010-09-02 14:00:00,7.31,7.38,7.3,7.37,85600.0,6.4781,6.5401,6.4692,6.5312,85600.0
2010-09-02 14:30:00,7.36,7.39,7.34,7.38,108400.0,6.5224,6.549,6.5046,6.5401,108400.0
2010-09-02 15:00:00,7.39,7.39,7.32,7.39,203500.0,6.549,6.549,6.4869,6.549,203500.0
2010-09-02 15:30:00,7.39,7.45,7.37,7.39,379200.0,6.549,6.6021,6.5312,6.549,379200.0
2010-09-03 09:30:00,7.51,7.66,7.51,7.62,265700.0,6.6553,6.7882,6.6553,6.7528,265700.0
2010-09-03 10:00:00,7.61,7.62,7.42,7.47,209300.0,6.7439,6.7528,6.5755,6.6199,209300.0
2010-09-03 10:30:00,7.46,7.5,7.4,7.49,109600.0,6.611,6.6464,6.5578,6.6376,109600.0
2010-09-03 11:00:00,7.49,7.53,7.43,7.51,76600.0,6.6376,6.673,6.5844,6.6553,76600.0
2010-09-03 11:30:00,7.51,7.51,7.41,7.44,70300.0,6.6553,6.6553,6.5667,6.5933,70300.0
2010-09-03 12:00:00,7.43,7.45,7.42,7.45,22200.0,6.5844,6.6021,6.5755,6.6021,22200.0
2010-09-03 12:30:00,7.45,7.49,7.43,7.46,47500.0,6.6021,6.6376,6.5844,6.611,47500.0
2010-09-03 13:00:00,7.46,7.49,7.41,7.41,70400.0,6.611,6.6376,6.5667,6.5667,70400.0
2010-09-03 13:30:00,7.42,7.49,7.41,7.48,50300.0,6.5755,6.6376,6.5667,6.6287,50300.0
2010-09-03 14:00:00,7.48,7.54,7.48,7.53,73100.0,6.6287,6.6819,6.6287,6.673,73100.0
2010-09-03 14:30:00,7.53,7.58,7.53,7.54,121100.0,6.673,6.7173,6.673,6.6819,121100.0
2010-09-03 15:00:00,7.53,7.56,7.49,7.56,148600.0,6.673,6.6996,6.6376,6.6996,148600.0
2010-09-03 15:30:00,7.56,7.61,7.55,7.59,420600.0,6.6996,6.7439,6.6907,6.7262,420600.0
2010-09-07 09:30:00,7.51,7.51,7.32,7.39,203600.0,6.6553,6.6553,6.4869,6.549,203600.0
2010-09-07 10:00:00,7.38,7.46,7.36,7.39,93200.0,6.5401,6.611,6.5224,6.549,93200.0
2010-09-07 10:30:00,7.39,7.42,7.35,7.42,110400.0,6.549,6.5755,6.5135,6.5755,110400.0
2010-09-07 11:00:00,7.41,7.42,7.38,7.41,107200.0,6.5667,6.5755,6.5401,6.5667,107200.0
2010-09-07 11:30:00,7.41,7.42,7.37,7.41,62600.0,6.5667,6.5755,6.5312,6.5667,62600.0
2010-09-07 12:00:00,7.41,7.44,7.4,7.42,47000.0,6.5667,6.5933,6.5578,6.5755,47000.0
2010-09-07 12:30:00,7.41,7.43,7.38,7.43,47700.0,6.5667,6.5844,6.5401,6.5844,47700.0
2010-09-07 13:00:00,7.42,7.47,7.42,7.46,92900.0,6.5755,6.6199,6.5755,6.611,92900.0
2010-09-07 13:30:00,7.45,7.52,7.45,7.52,74800.0,6.6021,6.6642,6.6021,6.6642,74800.0
2010-09-07 14:00:00,7.51,7.55,7.48,7.53,109300.0,6.6553,6.6907,6.6287,6.673,109300.0
2010-09-07 14:30:00,7.53,7.53,7.43,7.45,135200.0,6.673,6.673,6.5844,6.6021,135200.0
2010-09-07 15:00:00,7.44,7.46,7.42,7.43,166100.0,6.5933,6.611,6.5755,6.5844,166100.0
2010-09-07 15:30:00,7.43,7.46,7.38,7.41,378900.0,6.5844,6.611,6.5401,6.5667,378900.0
2010-09-08 09:30:00,7.42,7.54,7.37,7.43,155400.0,6.5755,6.6819,6.5312,6.5844,155400.0
2010-09-08 10:00:00,7.42,7.52,7.42,7.5,124500.0,6.5755,6.6642,6.5755,6.6464,124500.0
2010-09-08 10:30:00,7.49,7.52,7.49,7.49,75200.0,6.6376,6.6642,6.6376,6.6376,75200.0
2010-09-08 11:00:00,7.49,7.57,7.47,7.47,84800.0,6.6376,6.7085,6.6199,6.6199,84800.0
2010-09-08 11:30:00,7.47,7.51,7.44,7.5,78000.0,6.6199,6.6553,6.5933,6.6464,78000.0
2010-09-08 12:00:00,7.5,7.51,7.48,7.5,33200.0,6.6464,6.6553,6.6287,6.6464,33200.0
2010-09-08 12:30:00,7.51,7.53,7.51,7.53,65500.0,6.6553,6.673,6.6553,6.673,65500.0
2010-09-08 13:00:00,7.52,7.53,7.48,7.5,84400.0,6.6642,6.673,6.6287,6.6464,84400.0
2010-09-08 13:30:00,7.51,7.51,7.36,7.37,176700.0,6.6553,6.6553,6.5224,6.5312,176700.0
2010-09-08 14:00:00,7.36,7.38,7.32,7.37,98200.0,6.5224,6.5401,6.4869,6.5312,98200.0
2010-09-08 14:30:00,7.38,7.4,7.36,7.37,85600.0,6.5401,6.5578,6.5224,6.5312,85600.0
2010-09-08 15:00:00,7.37,7.41,7.35,7.36,142700.0,6.5312,6.5667,6.5135,6.5224,142700.0
2010-09-08 15:30:00,7.36,7.37,7.27,7.32,547900.0,6.5224,6.5312,6.4426,6.4869,547900.0
2010-09-09 09:30:00,7.55,7.55,7.49,7.51,102200.0,6.6907,6.6907,6.6376,6.6553,102200.0
2010-09-09 10:00:00,7.51,7.54,7.42,7.49,98300.0,6.6553,6.6819,6.5755,6.6376,98300.0
2010-09-09 10:30:00,7.49,7.51,7.44,7.5,87700.0,6.6376,6.6553,6.5933,6.6464,87700.0
2010-09-09 11:00:00,7.5,7.58,7.5,7.58,81600.0,6.6464,6.7173,6.6464,6.7173,81600.0
2010-09-09 11:30:00,7.57,7.67,7.57,7.65,123200.0,6.7085,6.7971,6.7085,6.7794,123200.0
2010-09-09 12:00:00,7.64,7.66,7.62,7.62,42300.0,6.7705,6.7882,6.7528,6.7528,42300.0
2010-09-09 12:30:00,7.62,7.64,7.47,7.47,65600.0,6.7528,6.7705,6.6199,6.6199,65600.0
2010-09-09 13:00:00,7.47,7.49,7.42,7.43,125100.0,6.6199,6.6376,6.5755,6.5844,125100.0
2010-09-09 13:30:00,7.43,7.47,7.4,7.41,148900.0,6.5844,6.6199,6.5578,6.5667,148900.0
2010-09-09 14:00:00,7.41,7.43,7.36,7.38,113900.0,6.5667,6.5844,6.5224,6.5401,113900.0
2010-09-09 14:30:00,7.38,7.45,7.38,7.45,87400.0,6.5401,6.6021,6.5401,6.6021,87400.0
2010-09-09 15:00:00,7.45,7.51,7.45,7.5,127000.0,6.6021,6.6553,6.6021,6.6464,127000.0
2010-09-09 15:30:00,7.49,7.56,7.46,7.47,258500.0,6.6376,6.6996,6.611,6.6199,258500.0
2010-09-10 09:30:00,7.51,7.74,7.51,7.69,235100.0,6.6553,6.8591,6.6553,6.8148,235100.0
2010-09-10 10:00:00,7.69,7.69,7.61,7.61,231600.0,6.8148,6.8148,6.7439,6.7439,231600.0
2010-09-10 10:30:00,7.62,7.67,7.57,7.6,106400.0,6.7528,6.7971,6.7085,6.7351,106400.0
2010-09-10 11:00:00,7.6,7.6,7.54,7.56,133900.0,6.7351,6.7351,6.6819,6.6996,133900.0
2010-09-10 11:30:00,7.57,7.58,7.5,7.51,65100.0,6.7085,6.7173,6.6464,6.6553,65100.0
2010-09-10 12:00:00,7.51,7.62,7.49,7.62,131200.0,6.6553,6.7528,6.6376,6.7528,131200.0
2010-09-10 12:30:00,7.61,7.64,7.6,7.63,118000.0,6.7439,6.7705,6.7351,6.7616,118000.0
2010-09-10 13:00:00,7.62,7.64,7.61,7.63,38600.0,6.7528,6.7705,6.7439,6.7616,38600.0
2010-09-10 13:30:00,7.64,7.66,7.62,7.62,54700.0,6.7705,6.7882,6.7528,6.7528,54700.0
2010-09-10 14:00:00,7.61,7.63,7.55,7.57,188600.0,6.7439,6.7616,6.6907,6.7085,188600.0
2010-09-10 14:30:00,7.56,7.6,7.56,7.6,50900.0,6.6996,6.7351,6.6996,6.7351,50900.0
2010-09-10 15:00:00,7.6,7.6,7.55,7.55,69500.0,6.7351,6.7351,6.6907,6.6907,69500.0
2010-09-10 15:30:00,7.55,7.56,7.46,7.47,447500.0,6.6907,6.6996,6.611,6.6199,447500.0
2010-09-13 09:30:00,7.63,7.73,7.6,7.73,115700.0,6.7616,6.8503,6.7351,6.8503,115700.0
2010-09-13 10:00:00,7.72,7.8,7.72,7.75,175700.0,6.8414,6.9123,6.8414,6.868,175700.0
2010-09-13 10:30:00,7.75,7.77,7.72,7.72,185000.0,6.868,6.8857,6.8414,6.8414,185000.0
2010-09-13 11:00:00,7.72,7.76,7.72,7.75,92200.0,6.8414,6.8769,6.8414,6.868,92200.0
2010-09-13 11:30:00,7.76,7.76,7.72,7.73,82200.0,6.8769,6.8769,6.8414,6.8503,82200.0
2010-09-13 12:00:00,7.74,7.75,7.69,7.69,75300.0,6.8591,6.868,6.8148,6.8148,75300.0
2010-09-13 12:30:00,7.7,7.73,7.69,7.72,83900.0,6.8237,6.8503,6.8148,6.8414,83900.0
2010-09-13 13:00:00,7.71,7.74,7.7,7.72,72000.0,6.8325,6.8591,6.8237,6.8414,72000.0
2010-09-13 13:30:00,7.72,7.72,7.66,7.66,68200.0,6.8414,6.8414,6.7882,6.7882,68200.0
2010-09-13 14:00:00,7.66,7.71,7.61,7.7,73400.0,6.7882,6.8325,6.7439,6.8237,73400.0
2010-09-13 14:30:00,7.71,7.73,7.7,7.73,62900.0,6.8325,6.8503,6.8237,6.8503,62900.0
2010-09-13 15:00:00,7.73,7.74,7.7,7.73,239200.0,6.8503,6.8591,6.8237,6.8503,239200.0
2010-09-13 15:30:00,7.73,7.78,7.72,7.72,420900.0,6.8503,6.8946,6.8414,6.8414,420900.0
2010-09-14 09:30:00,7.62,7.65,7.49,7.53,117700.0,6.7528,6.7794,6.6376,6.673,117700.0
2010-09-14 10:00:00,7.53,7.61,7.49,7.59,169000.0,6.673,6.7439,6.6376,6.7262,169000.0
2010-09-14 10:30:00,7.59,7.7,7.59,7.66,102200.0,6.7262,6.8237,6.7262,6.7882,102200.0
2010-09-14 11:00:00,7.66,7.74,7.65,7.7,74400.0,6.7882,6.8591,6.7794,6.8237,74400.0
2010-09-14 11:30:00,7.7,7.74,7.65,7.69,68800.0,6.8237,6.8591,6.7794,6.8148,68800.0
2010-09-14 12:00:00,7.69,7.74,7.68,7.74,57600.0,6.8148,6.8591,6.806,6.8591,57600.0
2010-09-14 12:30:00,7.73,7.74,7.68,7.69,46700.0,6.8503,6.8591,6.806,6.8148,46700.0
2010-09-14 13:00:00,7.7,7.72,7.64,7.64,47000.0,6.8237,6.8414,6.7705,6.7705,47000.0
2010-09-14 13:30:00,7.65,7.66,7.59,7.63,60400.0,6.7794,6.7882,6.7262,6.7616,60400.0
2010-09-14 14:00:00,7.62,7.68,7.62,7.65,35300.0,6.7528,6.806,6.7528,6.7794,35300.0
2010-09-14 14:30:00,7.65,7.7,7.63,7.66,54900.0,6.7794,6.8237,6.7616,6.7882,54900.0
2010-09-14 15:00:00,7.66,7.67,7.64,7.64,54800.0,6.7882,6.7971,6.7705,6.7705,54800.0
2010-09-14 15:30:00,7.65,7.68,7.59,7.59,237200.0,6.7794,6.806,6.7262,6.7262,237200.0
2010-09-15 09:30:00,7.54,7.54,7.42,7.51,96600.0,6.6819,6.6819,6.5755,6.6553,96600.0
2010-09-15 10:00:00,7.52,7.61,7.51,7.59,49000.0,6.6642,6.7439,6.6553,6.7262,49000.0
2010-09-15 10:30:00,7.59,7.61,7.55,7.59,42100.0,6.7262,6.7439,6.6907,6.7262,42100.0
2010-09-15 11:00:00,7.59,7.59,7.52,7.55,35600.0,6.7262,6.7262,6.6642,6.6907,35600.0
2010-09-15 11:30:00,7.56,7.68,7.53,7.66,87700.0,6.6996,6.806,6.673,6.7882,87700.0
2010-09-15 12:00:00,7.66,7.69,7.66,7.69,65600.0,6.7882,6.8148,6.7882,6.8148,65600.0
2010-09-15 12:30:00,7.68,7.69,7.63,7.65,52300.0,6.806,6.8148,6.7616,6.7794,52300.0
2010-09-15 13:00:00,7.64,7.68,7.64,7.65,26900.0,6.7705,6.806,6.7705,6.7794,26900.0
2010-09-15 13:30:00,7.65,7.69,7.64,7.68,30900.0,6.7794,6.8148,6.7705,6.806,30900.0
2010-09-15 14:00:00,7.68,7.69,7.63,7.65,33700.0,6.806,6.8148,6.7616,6.7794,33700.0
2010-09-15 14:30:00,7.64,7.66,7.6,7.64,51100.0,6.7705,6.7882,6.7351,6.7705,51100.0
2010-09-15 15:00:00,7.65,7.71,7.62,7.7,119900.0,6.7794,6.8325,6.7528,6.8237,119900.0
2010-09-15 15:30:00,7.7,7.7,7.62,7.63,316500.0,6.8237,6.8237,6.7528,6.7616,316500.0
2010-09-16 09:30:00,7.57,7.7,7.55,7.66,63300.0,6.7085,6.8237,6.6907,6.7882,63300.0
2010-09-16 10:00:00,7.65,7.69,7.58,7.61,89800.0,6.7794,6.8148,6.7173,6.7439,89800.0
2010-09-16 10:30:00,7.6,7.6,7.53,7.53,51800.0,6.7351,6.7351,6.673,6.673,51800.0
2010-09-16 11:00:00,7.53,7.55,7.48,7.49,50900.0,6.673,6.6907,6.6287,6.6376,50900.0
2010-09-16 11:30:00,7.49,7.49,7.38,7.39,86000.0,6.6376,6.6376,6.5401,6.549,86000.0
2010-09-16 12:00:00,7.4,7.4,7.35,7.39,88800.0,6.5578,6.5578,6.5135,6.549,88800.0
2010-09-16 12:30:00,7.4,7.49,7.39,7.47,32400.0,6.5578,6.6376,6.549,6.6199,32400.0
2010-09-16 13:00:00,7.46,7.46,7.35,7.35,49500.0,6.611,6.611,6.5135,6.5135,49500.0
2010-09-16 13:30:00,7.36,7.36,7.29,7.34,95200.0,6.5224,6.5224,6.4603,6.5046,95200.0
2010-09-16 14:00:00,7.34,7.39,7.34,7.38,70100.0,6.5046,6.549,6.5046,6.5401,70100.0
2010-09-16 14:30:00,7.38,7.38,7.35,7.38,52200.0,6.5401,6.5401,6.5135,6.5401,52200.0
2010-09-16 15:00:00,7.37,7.44,7.35,7.42,229500.0,6.5312,6.5933,6.5135,6.5755,229500.0
2010-09-16 15:30:00,7.42,7.43,7.38,7.42,405000.0,6.5755,6.5844,6.5401,6.5755,405000.0
2010-09-17 09:30:00,7.53,7.58,7.36,7.39,354400.0,6.673,6.7173,6.5224,6.549,354400.0
2010-09-17 10:00:00,7.38,7.38,7.3,7.36,122800.0,6.5401,6.5401,6.4692,6.5224,122800.0
2010-09-17 10:30:00,7.36,7.38,7.29,7.36,155100.0,6.5224,6.5401,6.4603,6.5224,155100.0
2010-09-17 11:00:00,7.36,7.46,7.36,7.43,117900.0,6.5224,6.611,6.5224,6.5844,117900.0
2010-09-17 11:30:00,7.43,7.49,7.42,7.48,138400.0,6.5844,6.6376,6.5755,6.6287,138400.0
2010-09-17 12:00:00,7.49,7.55,7.48,7.53,97000.0,6.6376,6.6907,6.6287,6.673,97000.0
2010-09-17 12:30:00,7.54,7.55,7.45,7.45,86800.0,6.6819,6.6907,6.6021,6.6021,86800.0
2010-09-17 13:00:00,7.45,7.49,7.41,7.49,93900.0,6.6021,6.6376,6.5667,6.6376,93900.0
2010-09-17 13:30:00,7.49,7.51,7.45,7.46,76600.0,6.6376,6.6553,6.6021,6.611,76600.0
2010-09-17 14:00:00,7.46,7.49,7.45,7.47,86500.0,6.611,6.6376,6.6021,6.6199,86500.0
2010-09-17 14:30:00,7.47,7.5,7.42,7.42,120400.0,6.6199,6.6464,6.5755,6.5755,120400.0
2010-09-17 15:00:00,7.42,7.44,7.38,7.4,185900.0,6.5755,6.5933,6.5401,6.5578,185900.0
2010-09-17 15:30:00,7.4,7.45,7.39,7.4,427000.0,6.5578,6.6021,6.549,6.5578,427000.0
2010-09-20 09:30:00,7.32,7.36,7.22,7.29,224600.0,6.4869,6.5224,6.3983,6.4603,224600.0
2010-09-20 10:00:00,7.28,7.42,7.24,7.41,286600.0,6.4515,6.5755,6.416,6.5667,286600.0
2010-09-20 10:30:00,7.41,7.48,7.4,7.48,122100.0,6.5667,6.6287,6.5578,6.6287,122100.0
2010-09-20 11:00:00,7.47,7.48,7.4,7.45,99800.0,6.6199,6.6287,6.5578,6.6021,99800.0
2010-09-20 11:30:00,7.45,7.47,7.39,7.42,78600.0,6.6021,6.6199,6.549,6.5755,78600.0
2010-09-20 12:00:00,7.42,7.42,7.32,7.33,76500.0,6.5755,6.5755,6.4869,6.4958,76500.0
2010-09-20 12:30:00,7.33,7.42,7.32,7.41,51600.0,6.4958,6.5755,6.4869,6.5667,51600.0
2010-09-20 13:00:00,7.42,7.43,7.38,7.4,60100.0,6.5755,6.5844,6.5401,6.5578,60100.0
2010-09-20 13:30:00,7.41,7.44,7.39,7.42,85500.0,6.5667,6.5933,6.549,6.5755,85500.0
2010-09-20 14:00:00,7.42,7.49,7.4,7.49,125200.0,6.5755,6.6376,6.5578,6.6376,125200.0
2010-09-20 14:30:00,7.49,7.54,7.48,7.51,250600.0,6.6376,6.6819,6.6287,6.6553,250600.0
2010-09-20 15:00:00,7.53,7.56,7.51,7.55,283300.0,6.673,6.6996,6.6553,6.6907,283300.0
2010-09-20 15:30:00,7.54,7.55,7.46,7.46,515000.0,6.6819,6.6907,6.611,6.611,515000.0
2010-09-21 09:30:00,7.49,7.74,7.49,7.7,481100.0,6.6376,6.8591,6.6376,6.8237,481100.0
2010-09-21 10:00:00,7.7,7.71,7.61,7.67,274000.0,6.8237,6.8325,6.7439,6.7971,274000.0
2010-09-21 10:30:00,7.66,7.75,7.66,7.68,437100.0,6.7882,6.868,6.7882,6.806,437100.0
2010-09-21 11:00:00,7.68,7.7,7.61,7.62,127900.0,6.806,6.8237,6.7439,6.7528,127900.0
2010-09-21 11:30:00,7.62,7.69,7.61,7.67,168300.0,6.7528,6.8148,6.7439,6.7971,168300.0
2010-09-21 12:00:00,7.66,7.69,7.63,7.63,82300.0,6.7882,6.8148,6.7616,6.7616,82300.0
2010-09-21 12:30:00,7.63,7.71,7.63,7.69,141300.0,6.7616,6.8325,6.7616,6.8148,141300.0
2010-09-21 13:00:00,7.7,7.7,7.67,7.69,81400.0,6.8237,6.8237,6.7971,6.8148,81400.0
2010-09-21 13:30:00,7.68,7.69,7.67,7.69,80000.0,6.806,6.8148,6.7971,6.8148,80000.0
2010-09-21 14:00:00,7.68,7.75,7.62,7.74,275200.0,6.806,6.868,6.7528,6.8591,275200.0
2010-09-21 14:30:00,7.74,7.74,7.66,7.69,293500.0,6.8591,6.8591,6.7882,6.8148,293500.0
2010-09-21 15:00:00,7.69,7.7,7.63,7.66,113900.0,6.8148,6.8237,6.7616,6.7882,113900.0
2010-09-21 15:30:00,7.66,7.66,7.53,7.53,700300.0,6.7882,6.7882,6.673,6.673,700300.0
2010-09-22 09:30:00,7.5,7.72,7.43,7.65,157600.0,6.6464,6.8414,6.5844,6.7794,157600.0
2010-09-22 10:00:00,7.65,7.65,7.58,7.59,101500.0,6.7794,6.7794,6.7173,6.7262,101500.0
2010-09-22 10:30:00,7.59,7.63,7.56,7.63,226900.0,6.7262,6.7616,6.6996,6.7616,226900.0
2010-09-22 11:00:00,7.63,7.63,7.51,7.55,153300.0,6.7616,6.7616,6.6553,6.6907,153300.0
2010-09-22 11:30:00,7.55,7.58,7.53,7.55,62400.0,6.6907,6.7173,6.673,6.6907,62400.0
2010-09-22 12:00:00,7.55,7.63,7.52,7.6,179200.0,6.6907,6.7616,6.6642,6.7351,179200.0
2010-09-22 12:30:00,7.59,7.6,7.53,7.55,82900.0,6.7262,6.7351,6.673,6.6907,82900.0
2010-09-22 13:00:00,7.54,7.58,7.51,7.54,186100.0,6.6819,6.7173,6.6553,6.6819,186100.0
2010-09-22 13:30:00,7.54,7.63,7.54,7.63,88500.0,6.6819,6.7616,6.6819,6.7616,88500.0
2010-09-22 14:00:00,7.62,7.63,7.59,7.62,124900.0,6.7528,6.7616,6.7262,6.7528,124900.0
2010-09-22 14:30:00,7.63,7.65,7.61,7.63,138600.0,6.7616,6.7794,6.7439,6.7616,138600.0
2010-09-22 15:00:00,7.63,7.64,7.6,7.61,176100.0,6.7616,6.7705,6.7351,6.7439,176100.0
2010-09-22 15:30:00,7.61,7.64,7.61,7.61,259200.0,6.7439,6.7705,6.7439,6.7439,259200.0
2010-09-23 09:30:00,7.51,7.6,7.5,7.56,80600.0,6.6553,6.7351,6.6464,6.6996,80600.0
2010-09-23 10:00:00,7.56,7.8,7.56,7.8,270800.0,6.6996,6.9123,6.6996,6.9123,270800.0
2010-09-23 10:30:00,7.8,7.88,7.77,7.79,205600.0,6.9123,6.9832,6.8857,6.9034,205600.0
2010-09-23 11:00:00,7.78,7.9,7.78,7.9,243800.0,6.8946,7.0009,6.8946,7.0009,243800.0
2010-09-23 11:30:00,7.9,7.98,7.86,7.86,390500.0,7.0009,7.0718,6.9655,6.9655,390500.0
2010-09-23 12:00:00,7.87,7.9,7.87,7.87,82800.0,6.9743,7.0009,6.9743,6.9743,82800.0
2010-09-23 12:30:00,7.87,7.89,7.85,7.87,147700.0,6.9743,6.9921,6.9566,6.9743,147700.0
2010-09-23 13:00:00,7.87,7.88,7.86,7.87,74500.0,6.9743,6.9832,6.9655,6.9743,74500.0
2010-09-23 13:30:00,7.87,7.9,7.85,7.88,128400.0,6.9743,7.0009,6.9566,6.9832,128400.0
2010-09-23 14:00:00,7.88,7.89,7.53,7.69,1439800.0,6.9832,6.9921,6.673,6.8148,1439800.0
2010-09-23 14:30:00,7.69,7.69,7.55,7.57,129100.0,6.8148,6.8148,6.6907,6.7085,129100.0
2010-09-23 15:00:00,7.58,7.66,7.56,7.61,183400.0,6.7173,6.7882,6.6996,6.7439,183400.0
2010-09-23 15:30:00,7.61,7.62,7.51,7.57,497900.0,6.7439,6.7528,6.6553,6.7085,497900.0
2010-09-24 09:30:00,7.69,7.76,7.64,7.7,101600.0,6.8148,6.8769,6.7705,6.8237,101600.0
2010-09-24 10:00:00,7.7,7.82,7.66,7.81,180100.0,6.8237,6.93,6.7882,6.9212,180100.0
2010-09-24 10:30:00,7.82,7.85,7.74,7.8,113200.0,6.93,6.9566,6.8591,6.9123,113200.0
2010-09-24 11:00:00,7.79,7.81,7.74,7.78,54400.0,6.9034,6.9212,6.8591,6.8946,54400.0
2010-09-24 11:30:00,7.78,7.86,7.77,7.86,99800.0,6.8946,6.9655,6.8857,6.9655,99800.0
2010-09-24 12:00:00,7.85,7.9,7.84,7.9,81800.0,6.9566,7.0009,6.9477,7.0009,81800.0
2010-09-24 12:30:00,7.89,8.0,7.89,7.98,141300.0,6.9921,7.0895,6.9921,7.0718,141300.0
2010-09-24 13:00:00,7.97,7.98,7.94,7.95,165600.0,7.063,7.0718,7.0364,7.0452,165600.0
2010-09-24 13:30:00,7.94,7.95,7.89,7.9,167500.0,7.0364,7.0452,6.9921,7.0009,167500.0
2010-09-24 14:00:00,7.9,7.9,7.84,7.87,93300.0,7.0009,7.0009,6.9477,6.9743,93300.0
2010-09-24 14:30:00,7.87,7.87,7.83,7.86,110400.0,6.9743,6.9743,6.9389,6.9655,110400.0
2010-09-24 15:00:00,7.85,7.87,7.84,7.85,199300.0,6.9566,6.9743,6.9477,6.9566,199300.0
2010-09-24 15:30:00,7.85,7.89,7.84,7.85,547600.0,6.9566,6.9921,6.9477,6.9566,547600.0
2010-09-27 09:30:00,7.84,7.87,7.76,7.8,187800.0,6.9477,6.9743,6.8769,6.9123,187800.0
2010-09-27 10:00:00,7.8,7.81,7.68,7.75,172700.0,6.9123,6.9212,6.806,6.868,172700.0
2010-09-27 10:30:00,7.75,7.78,7.7,7.74,80000.0,6.868,6.8946,6.8237,6.8591,80000.0
2010-09-27 11:00:00,7.74,7.74,7.67,7.71,56700.0,6.8591,6.8591,6.7971,6.8325,56700.0
2010-09-27 11:30:00,7.71,7.74,7.68,7.73,43400.0,6.8325,6.8591,6.806,6.8503,43400.0
2010-09-27 12:00:00,7.73,7.73,7.66,7.7,47200.0,6.8503,6.8503,6.7882,6.8237,47200.0
2010-09-27 12:30:00,7.7,7.7,7.67,7.69,24800.0,6.8237,6.8237,6.7971,6.8148,24800.0
2010-09-27 13:00:00,7.68,7.71,7.66,7.7,41600.0,6.806,6.8325,6.7882,6.8237,41600.0
2010-09-27 13:30:00,7.7,7.76,7.69,7.76,114300.0,6.8237,6.8769,6.8148,6.8769,114300.0
2010-09-27 14:00:00,7.76,7.79,7.74,7.78,113000.0,6.8769,6.9034,6.8591,6.8946,113000.0
2010-09-27 14:30:00,7.79,7.87,7.79,7.85,210600.0,6.9034,6.9743,6.9034,6.9566,210600.0
2010-09-27 15:00:00,7.85,7.86,7.84,7.84,99200.0,6.9566,6.9655,6.9477,6.9477,99200.0
2010-09-27 15:30:00,7.84,7.85,7.73,7.76,404900.0,6.9477,6.9566,6.8503,6.8769,404900.0
2010-09-28 09:30:00,7.73,7.75,7.51,7.67,169900.0,6.8503,6.868,6.6553,6.7971,169900.0
2010-09-28 10:00:00,7.67,7.67,7.52,7.62,119200.0,6.7971,6.7971,6.6642,6.7528,119200.0
2010-09-28 10:30:00,7.63,7.69,7.62,7.68,92500.0,6.7616,6.8148,6.7528,6.806,92500.0
2010-09-28 11:00:00,7.69,7.74,7.67,7.73,59200.0,6.8148,6.8591,6.7971,6.8503,59200.0
2010-09-28 11:30:00,7.74,7.8,7.74,7.77,89100.0,6.8591,6.9123,6.8591,6.8857,89100.0
2010-09-28 12:00:00,7.77,7.8,7.72,7.79,76800.0,6.8857,6.9123,6.8414,6.9034,76800.0
2010-09-28 12:30:00,7.79,7.82,7.77,7.8,72900.0,6.9034,6.93,6.8857,6.9123,72900.0
2010-09-28 13:00:00,7.79,7.8,7.74,7.75,42000.0,6.9034,6.9123,6.8591,6.868,42000.0
2010-09-28 13:30:00,7.76,7.81,7.76,7.81,68700.0,6.8769,6.9212,6.8769,6.9212,68700.0
2010-09-28 14:00:00,7.81,7.81,7.75,7.75,226600.0,6.9212,6.9212,6.868,6.868,226600.0
2010-09-28 14:30:00,7.75,7.8,7.71,7.77,123100.0,6.868,6.9123,6.8325,6.8857,123100.0
2010-09-28 15:00:00,7.76,7.82,7.72,7.78,154000.0,6.8769,6.93,6.8414,6.8946,154000.0
2010-09-28 15:30:00,7.77,7.82,7.77,7.81,436600.0,6.8857,6.93,6.8857,6.9212,436600.0
2010-09-29 09:30:00,7.78,7.87,7.76,7.79,136500.0,6.8946,6.9743,6.8769,6.9034,136500.0
2010-09-29 10:00:00,7.79,7.83,7.71,7.74,111600.0,6.9034,6.9389,6.8325,6.8591,111600.0
2010-09-29 10:30:00,7.75,7.79,7.72,7.75,116400.0,6.868,6.9034,6.8414,6.868,116400.0
2010-09-29 11:00:00,7.76,7.81,7.75,7.8,74800.0,6.8769,6.9212,6.868,6.9123,74800.0
2010-09-29 11:30:00,7.8,7.82,7.8,7.81,188700.0,6.9123,6.93,6.9123,6.9212,188700.0
2010-09-29 12:00:00,7.81,7.82,7.78,7.79,96500.0,6.9212,6.93,6.8946,6.9034,96500.0
2010-09-29 12:30:00,7.79,7.79,7.75,7.78,107300.0,6.9034,6.9034,6.868,6.8946,107300.0
2010-09-29 13:00:00,7.78,7.78,7.76,7.77,20700.0,6.8946,6.8946,6.8769,6.8857,20700.0
2010-09-29 13:30:00,7.77,7.82,7.76,7.8,100400.0,6.8857,6.93,6.8769,6.9123,100400.0
2010-09-29 14:00:00,7.8,7.82,7.77,7.77,48200.0,6.9123,6.93,6.8857,6.8857,48200.0
2010-09-29 14:30:00,7.77,7.8,7.76,7.8,44900.0,6.8857,6.9123,6.8769,6.9123,44900.0
2010-09-29 15:00:00,7.8,7.81,7.72,7.76,98700.0,6.9123,6.9212,6.8414,6.8769,98700.0
2010-09-29 15:30:00,7.76,7.78,7.72,7.77,231800.0,6.8769,6.8946,6.8414,6.8857,231800.0
2010-09-30 09:30:00,7.88,7.9,7.66,7.67,293300.0,6.9832,7.0009,6.7882,6.7971,293300.0
2010-09-30 10:00:00,7.67,7.67,7.55,7.56,248900.0,6.7971,6.7971,6.6907,6.6996,248900.0
2010-09-30 10:30:00,7.55,7.65,7.54,7.61,133000.0,6.6907,6.7794,6.6819,6.7439,133000.0
2010-09-30 11:00:00,7.6,7.61,7.5,7.53,159500.0,6.7351,6.7439,6.6464,6.673,159500.0
2010-09-30 11:30:00,7.52,7.57,7.49,7.56,71400.0,6.6642,6.7085,6.6376,6.6996,71400.0
2010-09-30 12:00:00,7.56,7.58,7.49,7.57,129600.0,6.6996,6.7173,6.6376,6.7085,129600.0
2010-09-30 12:30:00,7.57,7.69,7.57,7.68,120900.0,6.7085,6.8148,6.7085,6.806,120900.0
2010-09-30 13:00:00,7.67,7.7,7.63,7.65,86100.0,6.7971,6.8237,6.7616,6.7794,86100.0
2010-09-30 13:30:00,7.65,7.65,7.59,7.6,52200.0,6.7794,6.7794,6.7262,6.7351,52200.0
2010-09-30 14:00:00,7.61,7.64,7.57,7.64,81400.0,6.7439,6.7705,6.7085,6.7705,81400.0
2010-09-30 14:30:00,7.63,7.67,7.63,7.64,95200.0,6.7616,6.7971,6.7616,6.7705,95200.0
2010-09-30 15:00:00,7.64,7.65,7.56,7.63,195800.0,6.7705,6.7794,6.6996,6.7616,195800.0
2010-09-30 15:30:00,7.63,7.64,7.57,7.58,483200.0,6.7616,6.7705,6.7085,6.7173,483200.0
2010-10-01 09:30:00,7.72,7.8,7.72,7.79,164600.0,6.8414,6.9123,6.8414,6.9034,164600.0
2010-10-01 10:00:00,7.78,7.82,7.65,7.66,202600.0,6.8946,6.93,6.7794,6.7882,202600.0
2010-10-01 10:30:00,7.67,7.67,7.56,7.61,246100.0,6.7971,6.7971,6.6996,6.7439,246100.0
2010-10-01 11:00:00,7.61,7.64,7.59,7.59,115100.0,6.7439,6.7705,6.7262,6.7262,115100.0
2010-10-01 11:30:00,7.6,7.62,7.55,7.61,86800.0,6.7351,6.7528,6.6907,6.7439,86800.0
2010-10-01 12:00:00,7.61,7.61,7.53,7.54,115600.0,6.7439,6.7439,6.673,6.6819,115600.0
2010-10-01 12:30:00,7.54,7.54,7.51,7.52,73500.0,6.6819,6.6819,6.6553,6.6642,73500.0
2010-10-01 13:00:00,7.52,7.56,7.51,7.56,63000.0,6.6642,6.6996,6.6553,6.6996,63000.0
2010-10-01 13:30:00,7.56,7.56,7.49,7.5,81400.0,6.6996,6.6996,6.6376,6.6464,81400.0
2010-10-01 14:00:00,7.5,7.52,7.49,7.51,119000.0,6.6464,6.6642,6.6376,6.6553,119000.0
2010-10-01 14:30:00,7.52,7.57,7.5,7.57,115600.0,6.6642,6.7085,6.6464,6.7085,115600.0
2010-10-01 15:00:00,7.57,7.68,7.56,7.59,411100.0,6.7085,6.806,6.6996,6.7262,411100.0
2010-10-01 15:30:00,7.59,7.65,7.57,7.63,563400.0,6.7262,6.7794,6.7085,6.7616,563400.0
2010-10-04 09:30:00,7.61,7.69,7.5,7.52,114300.0,6.7439,6.8148,6.6464,6.6642,114300.0
2010-10-04 10:00:00,7.52,7.63,7.46,7.54,132400.0,6.6642,6.7616,6.611,6.6819,132400.0
2010-10-04 10:30:00,7.54,7.55,7.45,7.46,85700.0,6.6819,6.6907,6.6021,6.611,85700.0
2010-10-04 11:00:00,7.47,7.48,7.42,7.43,144700.0,6.6199,6.6287,6.5755,6.5844,144700.0
2010-10-04 11:30:00,7.43,7.46,7.41,7.42,184800.0,6.5844,6.611,6.5667,6.5755,184800.0
2010-10-04 12:00:00,7.41,7.52,7.4,7.51,117500.0,6.5667,6.6642,6.5578,6.6553,117500.0
2010-10-04 12:30:00,7.51,7.57,7.5,7.53,125100.0,6.6553,6.7085,6.6464,6.673,125100.0
2010-10-04 13:00:00,7.54,7.56,7.52,7.53,56200.0,6.6819,6.6996,6.6642,6.673,56200.0
2010-10-04 13:30:00,7.53,7.53,7.48,7.51,40500.0,6.673,6.673,6.6287,6.6553,40500.0
2010-10-04 14:00:00,7.5,7.51,7.44,7.47,47700.0,6.6464,6.6553,6.5933,6.6199,47700.0
2010-10-04 14:30:00,7.46,7.51,7.44,7.47,76600.0,6.611,6.6553,6.5933,6.6199,76600.0
2010-10-04 15:00:00,7.47,7.54,7.46,7.51,124400.0,6.6199,6.6819,6.611,6.6553,124400.0
2010-10-04 15:30:00,7.5,7.51,7.45,7.48,366000.0,6.6464,6.6553,6.6021,6.6287,366000.0
2010-10-05 09:30:00,7.56,7.6,7.4,7.45,142200.0,6.6996,6.7351,6.5578,6.6021,142200.0
2010-10-05 10:00:00,7.45,7.53,7.43,7.53,136700.0,6.6021,6.673,6.5844,6.673,136700.0
2010-10-05 10:30:00,7.54,7.55,7.49,7.5,137700.0,6.6819,6.6907,6.6376,6.6464,137700.0
2010-10-05 11:00:00,7.5,7.55,7.49,7.52,81000.0,6.6464,6.6907,6.6376,6.6642,81000.0
2010-10-05 11:30:00,7.51,7.61,7.51,7.54,151900.0,6.6553,6.7439,6.6553,6.6819,151900.0
2010-10-05 12:00:00,7.54,7.56,7.53,7.54,62700.0,6.6819,6.6996,6.673,6.6819,62700.0
2010-10-05 12:30:00,7.54,7.57,7.53,7.56,68100.0,6.6819,6.7085,6.673,6.6996,68100.0
2010-10-05 13:00:00,7.55,7.62,7.54,7.59,145700.0,6.6907,6.7528,6.6819,6.7262,145700.0
2010-10-05 13:30:00,7.59,7.59,7.51,7.52,109400.0,6.7262,6.7262,6.6553,6.6642,109400.0
2010-10-05 14:00:00,7.52,7.54,7.51,7.54,110300.0,6.6642,6.6819,6.6553,6.6819,110300.0
2010-10-05 14:30:00,7.54,7.6,7.54,7.59,233800.0,6.6819,6.7351,6.6819,6.7262,233800.0
2010-10-05 15:00:00,7.6,7.6,7.55,7.6,170500.0,6.7351,6.7351,6.6907,6.7351,170500.0
2010-10-05 15:30:00,7.61,7.61,7.55,7.55,380600.0,6.7439,6.7439,6.6907,6.6907,380600.0
2010-10-06 09:30:00,7.56,7.64,7.55,7.62,90100.0,6.6996,6.7705,6.6907,6.7528,90100.0
2010-10-06 10:00:00,7.62,7.69,7.62,7.67,89600.0,6.7528,6.8148,6.7528,6.7971,89600.0
2010-10-06 10:30:00,7.67,7.69,7.65,7.67,68300.0,6.7971,6.8148,6.7794,6.7971,68300.0
2010-10-06 11:00:00,7.66,7.71,7.65,7.69,58100.0,6.7882,6.8325,6.7794,6.8148,58100.0
2010-10-06 11:30:00,7.69,7.74,7.69,7.73,67500.0,6.8148,6.8591,6.8148,6.8503,67500.0
2010-10-06 12:00:00,7.72,7.74,7.71,7.72,66600.0,6.8414,6.8591,6.8325,6.8414,66600.0
2010-10-06 12:30:00,7.72,7.73,7.7,7.73,46200.0,6.8414,6.8503,6.8237,6.8503,46200.0
2010-10-06 13:00:00,7.72,7.72,7.7,7.71,53700.0,6.8414,6.8414,6.8237,6.8325,53700.0
2010-10-06 13:30:00,7.71,7.73,7.65,7.65,152600.0,6.8325,6.8503,6.7794,6.7794,152600.0
2010-10-06 14:00:00,7.65,7.66,7.63,7.65,58900.0,6.7794,6.7882,6.7616,6.7794,58900.0
2010-10-06 14:30:00,7.65,7.69,7.64,7.68,65300.0,6.7794,6.8148,6.7705,6.806,65300.0
2010-10-06 15:00:00,7.68,7.69,7.65,7.68,48700.0,6.806,6.8148,6.7794,6.806,48700.0
2010-10-06 15:30:00,7.67,7.69,7.64,7.68,337800.0,6.7971,6.8148,6.7705,6.806,337800.0
2010-10-07 09:30:00,7.73,7.78,7.68,7.72,120900.0,6.8503,6.8946,6.806,6.8414,120900.0
2010-10-07 10:00:00,7.71,7.81,7.67,7.81,108000.0,6.8325,6.9212,6.7971,6.9212,108000.0
2010-10-07 10:30:00,7.8,7.84,7.76,7.79,122600.0,6.9123,6.9477,6.8769,6.9034,122600.0
2010-10-07 11:00:00,7.79,7.8,7.75,7.79,59600.0,6.9034,6.9123,6.868,6.9034,59600.0
2010-10-07 11:30:00,7.78,7.81,7.71,7.75,72700.0,6.8946,6.9212,6.8325,6.868,72700.0
2010-10-07 12:00:00,7.75,7.76,7.68,7.73,138400.0,6.868,6.8769,6.806,6.8503,138400.0
2010-10-07 12:30:00,7.73,7.74,7.67,7.73,102900.0,6.8503,6.8591,6.7971,6.8503,102900.0
2010-10-07 13:00:00,7.72,7.76,7.71,7.75,66800.0,6.8414,6.8769,6.8325,6.868,66800.0
2010-10-07 13:30:00,7.75,7.79,7.72,7.78,58700.0,6.868,6.9034,6.8414,6.8946,58700.0
2010-10-07 14:00:00,7.78,7.8,7.74,7.77,61000.0,6.8946,6.9123,6.8591,6.8857,61000.0
2010-10-07 14:30:00,7.77,7.8,7.76,7.78,87300.0,6.8857,6.9123,6.8769,6.8946,87300.0
2010-10-07 15:00:00,7.78,7.8,7.78,7.8,54400.0,6.8946,6.9123,6.8946,6.9123,54400.0
2010-10-07 15:30:00,7.8,7.82,7.76,7.78,273400.0,6.9123,6.93,6.8769,6.8946,273400.0
2010-10-08 09:30:00,7.8,7.85,7.76,7.81,171600.0,6.9123,6.9566,6.8769,6.9212,171600.0
2010-10-08 10:00:00,7.81,7.85,7.7,7.71,293900.0,6.9212,6.9566,6.8237,6.8325,293900.0
2010-10-08 10:30:00,7.71,7.79,7.7,7.77,74100.0,6.8325,6.9034,6.8237,6.8857,74100.0
2010-10-08 11:00:00,7.77,7.89,7.75,7.86,251300.0,6.8857,6.9921,6.868,6.9655,251300.0
2010-10-08 11:30:00,7.87,7.89,7.8,7.81,94600.0,6.9743,6.9921,6.9123,6.9212,94600.0
2010-10-08 12:00:00,7.82,7.82,7.79,7.79,44300.0,6.93,6.93,6.9034,6.9034,44300.0
2010-10-08 12:30:00,7.79,7.81,7.78,7.8,72200.0,6.9034,6.9212,6.8946,6.9123,72200.0
2010-10-08 13:00:00,7.81,7.81,7.78,7.8,54400.0,6.9212,6.9212,6.8946,6.9123,54400.0
2010-10-08 13:30:00,7.81,7.81,7.77,7.77,61500.0,6.9212,6.9212,6.8857,6.8857,61500.0
2010-10-08 14:00:00,7.78,7.78,7.74,7.76,126100.0,6.8946,6.8946,6.8591,6.8769,126100.0
2010-10-08 14:30:00,7.76,7.79,7.74,7.78,156900.0,6.8769,6.9034,6.8591,6.8946,156900.0
2010-10-08 15:00:00,7.78,7.81,7.77,7.79,207900.0,6.8946,6.9212,6.8857,6.9034,207900.0
2010-10-08 15:30:00,7.79,7.84,7.78,7.78,385100.0,6.9034,6.9477,6.8946,6.8946,385100.0
2010-10-11 09:30:00,7.76,7.84,7.72,7.77,91800.0,6.8769,6.9477,6.8414,6.8857,91800.0
2010-10-11 10:00:00,7.78,7.79,7.76,7.78,93900.0,6.8946,6.9034,6.8769,6.8946,93900.0
2010-10-11 10:30:00,7.78,7.78,7.7,7.72,86400.0,6.8946,6.8946,6.8237,6.8414,86400.0
2010-10-11 11:00:00,7.72,7.78,7.7,7.78,46700.0,6.8414,6.8946,6.8237,6.8946,46700.0
2010-10-11 11:30:00,7.77,7.79,7.75,7.77,63000.0,6.8857,6.9034,6.868,6.8857,63000.0
2010-10-11 12:00:00,7.77,7.83,7.73,7.83,157100.0,6.8857,6.9389,6.8503,6.9389,157100.0
2010-10-11 12:30:00,7.82,7.86,7.8,7.84,231200.0,6.93,6.9655,6.9123,6.9477,231200.0
2010-10-11 13:00:00,7.84,7.89,7.8,7.8,233200.0,6.9477,6.9921,6.9123,6.9123,233200.0
2010-10-11 13:30:00,7.81,7.81,7.79,7.79,87800.0,6.9212,6.9212,6.9034,6.9034,87800.0
2010-10-11 14:00:00,7.79,7.8,7.78,7.79,32800.0,6.9034,6.9123,6.8946,6.9034,32800.0
2010-10-11 14:30:00,7.8,7.8,7.77,7.78,62500.0,6.9123,6.9123,6.8857,6.8946,62500.0
2010-10-11 15:00:00,7.77,7.81,7.74,7.74,101000.0,6.8857,6.9212,6.8591,6.8591,101000.0
2010-10-11 15:30:00,7.74,7.75,7.65,7.68,347400.0,6.8591,6.868,6.7794,6.806,347400.0
2010-10-12 09:30:00,7.65,7.65,7.48,7.6,154200.0,6.7794,6.7794,6.6287,6.7351,154200.0
2010-10-12 10:00:00,7.59,7.67,7.56,7.62,115700.0,6.7262,6.7971,6.6996,6.7528,115700.0
2010-10-12 10:30:00,7.61,7.65,7.58,7.61,280900.0,6.7439,6.7794,6.7173,6.7439,280900.0
2010-10-12 11:00:00,7.61,7.63,7.57,7.6,130100.0,6.7439,6.7616,6.7085,6.7351,130100.0
2010-10-12 11:30:00,7.6,7.61,7.55,7.58,120800.0,6.7351,6.7439,6.6907,6.7173,120800.0
2010-10-12 12:00:00,7.58,7.6,7.57,7.59,91600.0,6.7173,6.7351,6.7085,6.7262,91600.0
2010-10-12 12:30:00,7.58,7.59,7.57,7.58,47000.0,6.7173,6.7262,6.7085,6.7173,47000.0
2010-10-12 13:00:00,7.57,7.58,7.57,7.57,25700.0,6.7085,6.7173,6.7085,6.7085,25700.0
2010-10-12 13:30:00,7.57,7.6,7.57,7.6,115900.0,6.7085,6.7351,6.7085,6.7351,115900.0
2010-10-12 14:00:00,7.6,7.63,7.57,7.6,291300.0,6.7351,6.7616,6.7085,6.7351,291300.0
2010-10-12 14:30:00,7.6,7.64,7.58,7.64,123000.0,6.7351,6.7705,6.7173,6.7705,123000.0
2010-10-12 15:00:00,7.63,7.69,7.63,7.67,180700.0,6.7616,6.8148,6.7616,6.7971,180700.0
2010-10-12 15:30:00,7.67,7.68,7.62,7.63,300800.0,6.7971,6.806,6.7528,6.7616,300800.0
2010-10-13 09:30:00,7.7,7.81,7.69,7.77,268000.0,6.8237,6.9212,6.8148,6.8857,268000.0
2010-10-13 10:00:00,7.77,7.79,7.7,7.72,147500.0,6.8857,6.9034,6.8237,6.8414,147500.0
2010-10-13 10:30:00,7.72,7.78,7.72,7.78,134600.0,6.8414,6.8946,6.8414,6.8946,134600.0
2010-10-13 11:00:00,7.78,7.83,7.76,7.8,419700.0,6.8946,6.9389,6.8769,6.9123,419700.0
2010-10-13 11:30:00,7.8,7.81,7.78,7.79,169600.0,6.9123,6.9212,6.8946,6.9034,169600.0
2010-10-13 12:00:00,7.79,7.84,7.79,7.81,177100.0,6.9034,6.9477,6.9034,6.9212,177100.0
2010-10-13 12:30:00,7.81,7.85,7.81,7.84,116600.0,6.9212,6.9566,6.9212,6.9477,116600.0
2010-10-13 13:00:00,7.84,7.93,7.83,7.9,203800.0,6.9477,7.0275,6.9389,7.0009,203800.0
2010-10-13 13:30:00,7.9,7.94,7.89,7.92,134900.0,7.0009,7.0364,6.9921,7.0186,134900.0
2010-10-13 14:00:00,7.91,7.94,7.88,7.9,249200.0,7.0098,7.0364,6.9832,7.0009,249200.0
2010-10-13 14:30:00,7.9,7.98,7.9,7.94,362200.0,7.0009,7.0718,7.0009,7.0364,362200.0
2010-10-13 15:00:00,7.94,7.94,7.87,7.88,255800.0,7.0364,7.0364,6.9743,6.9832,255800.0
2010-10-13 15:30:00,7.87,7.9,7.85,7.87,643800.0,6.9743,7.0009,6.9566,6.9743,643800.0
2010-10-14 09:30:00,7.86,7.9,7.71,7.72,167100.0,6.9655,7.0009,6.8325,6.8414,167100.0
2010-10-14 10:00:00,7.72,7.82,7.71,7.81,106500.0,6.8414,6.93,6.8325,6.9212,106500.0
2010-10-14 10:30:00,7.82,7.86,7.77,7.86,142800.0,6.93,6.9655,6.8857,6.9655,142800.0
2010-10-14 11:00:00,7.86,7.87,7.8,7.83,101800.0,6.9655,6.9743,6.9123,6.9389,101800.0
2010-10-14 11:30:00,7.83,7.83,7.7,7.75,197600.0,6.9389,6.9389,6.8237,6.868,197600.0
2010-10-14 12:00:00,7.75,7.76,7.71,7.72,153800.0,6.868,6.8769,6.8325,6.8414,153800.0
2010-10-14 12:30:00,7.73,7.73,7.67,7.72,56600.0,6.8503,6.8503,6.7971,6.8414,56600.0
2010-10-14 13:00:00,7.72,7.72,7.65,7.66,111200.0,6.8414,6.8414,6.7794,6.7882,111200.0
2010-10-14 13:30:00,7.65,7.73,7.65,7.73,61600.0,6.7794,6.8503,6.7794,6.8503,61600.0
2010-10-14 14:00:00,7.73,7.75,7.71,7.72,80900.0,6.8503,6.868,6.8325,6.8414,80900.0
2010-10-14 14:30:00,7.72,7.73,7.68,7.68,85300.0,6.8414,6.8503,6.806,6.806,85300.0
2010-10-14 15:00:00,7.68,7.7,7.65,7.67,71800.0,6.806,6.8237,6.7794,6.7971,71800.0
2010-10-14 15:30:00,7.68,7.78,7.67,7.77,292500.0,6.806,6.8946,6.7971,6.8857,292500.0
2010-10-15 09:30:00,7.89,7.96,7.84,7.88,481100.0,6.9921,7.0541,6.9477,6.9832,481100.0
2010-10-15 10:00:00,7.87,7.92,7.77,7.81,215600.0,6.9743,7.0186,6.8857,6.9212,215600.0
2010-10-15 10:30:00,7.81,7.85,7.78,7.84,232300.0,6.9212,6.9566,6.8946,6.9477,232300.0
2010-10-15 11:00:00,7.84,7.94,7.82,7.9,111800.0,6.9477,7.0364,6.93,7.0009,111800.0
2010-10-15 11:30:00,7.9,7.96,7.86,7.9,71700.0,7.0009,7.0541,6.9655,7.0009,71700.0
2010-10-15 12:00:00,7.89,7.93,7.86,7.92,69800.0,6.9921,7.0275,6.9655,7.0186,69800.0
2010-10-15 12:30:00,7.92,7.98,7.92,7.94,66500.0,7.0186,7.0718,7.0186,7.0364,66500.0
2010-10-15 13:00:00,7.93,7.97,7.92,7.94,47100.0,7.0275,7.063,7.0186,7.0364,47100.0
2010-10-15 13:30:00,7.94,7.96,7.86,7.9,115300.0,7.0364,7.0541,6.9655,7.0009,115300.0
2010-10-15 14:00:00,7.89,7.92,7.85,7.91,108900.0,6.9921,7.0186,6.9566,7.0098,108900.0
2010-10-15 14:30:00,7.91,7.94,7.89,7.92,96400.0,7.0098,7.0364,6.9921,7.0186,96400.0
2010-10-15 15:00:00,7.91,7.92,7.86,7.86,161100.0,7.0098,7.0186,6.9655,6.9655,161100.0
2010-10-15 15:30:00,7.86,7.89,7.82,7.85,407900.0,6.9655,6.9921,6.93,6.9566,407900.0
2010-10-18 09:30:00,7.87,8.12,7.86,8.07,220600.0,6.9743,7.1959,6.9655,7.1516,220600.0
2010-10-18 10:00:00,8.07,8.14,8.05,8.12,201800.0,7.1516,7.2136,7.1338,7.1959,201800.0
2010-10-18 10:30:00,8.11,8.23,8.1,8.23,241300.0,7.187,7.2934,7.1782,7.2934,241300.0
2010-10-18 11:00:00,8.24,8.24,8.15,8.16,150600.0,7.3022,7.3022,7.2225,7.2313,150600.0
2010-10-18 11:30:00,8.16,8.16,8.11,8.15,91200.0,7.2313,7.2313,7.187,7.2225,91200.0
2010-10-18 12:00:00,8.14,8.17,8.12,8.12,79300.0,7.2136,7.2402,7.1959,7.1959,79300.0
2010-10-18 12:30:00,8.12,8.14,8.11,8.11,61400.0,7.1959,7.2136,7.187,7.187,61400.0
2010-10-18 13:00:00,8.11,8.15,8.1,8.13,88500.0,7.187,7.2225,7.1782,7.2047,88500.0
2010-10-18 13:30:00,8.12,8.14,8.11,8.12,102500.0,7.1959,7.2136,7.187,7.1959,102500.0
2010-10-18 14:00:00,8.12,8.15,8.12,8.14,108200.0,7.1959,7.2225,7.1959,7.2136,108200.0
2010-10-18 14:30:00,8.14,8.15,8.12,8.14,95700.0,7.2136,7.2225,7.1959,7.2136,95700.0
2010-10-18 15:00:00,8.14,8.22,8.14,8.2,209000.0,7.2136,7.2845,7.2136,7.2668,209000.0
2010-10-18 15:30:00,8.21,8.37,8.21,8.3,893500.0,7.2756,7.4174,7.2756,7.3554,893500.0
2010-10-19 09:30:00,8.11,8.27,8.11,8.24,350300.0,7.187,7.3288,7.187,7.3022,350300.0
2010-10-19 10:00:00,8.24,8.28,8.2,8.26,311000.0,7.3022,7.3377,7.2668,7.3199,311000.0
2010-10-19 10:30:00,8.26,8.33,8.24,8.25,186800.0,7.3199,7.382,7.3022,7.3111,186800.0
2010-10-19 11:00:00,8.25,8.26,8.2,8.23,104000.0,7.3111,7.3199,7.2668,7.2934,104000.0
2010-10-19 11:30:00,8.23,8.26,8.2,8.26,60200.0,7.2934,7.3199,7.2668,7.3199,60200.0
2010-10-19 12:00:00,8.27,8.29,8.22,8.23,73300.0,7.3288,7.3465,7.2845,7.2934,73300.0
2010-10-19 12:30:00,8.23,8.23,8.14,8.16,74700.0,7.2934,7.2934,7.2136,7.2313,74700.0
2010-10-19 13:00:00,8.16,8.17,8.11,8.12,100300.0,7.2313,7.2402,7.187,7.1959,100300.0
2010-10-19 13:30:00,8.11,8.14,8.02,8.02,92900.0,7.187,7.2136,7.1073,7.1073,92900.0
2010-10-19 14:00:00,8.02,8.03,7.93,7.94,256900.0,7.1073,7.1161,7.0275,7.0364,256900.0
2010-10-19 14:30:00,7.94,8.01,7.93,7.97,210600.0,7.0364,7.0984,7.0275,7.063,210600.0
2010-10-19 15:00:00,7.96,7.98,7.9,7.9,166000.0,7.0541,7.0718,7.0009,7.0009,166000.0
2010-10-19 15:30:00,7.9,7.98,7.9,7.98,492400.0,7.0009,7.0718,7.0009,7.0718,492400.0
2010-10-20 09:30:00,8.04,8.16,7.99,8.06,135100.0,7.125,7.2313,7.0807,7.1427,135100.0
2010-10-20 10:00:00,8.06,8.07,7.96,8.0,144700.0,7.1427,7.1516,7.0541,7.0895,144700.0
2010-10-20 10:30:00,7.99,8.15,7.99,8.15,145300.0,7.0807,7.2225,7.0807,7.2225,145300.0
2010-10-20 11:00:00,8.14,8.19,8.1,8.19,96900.0,7.2136,7.2579,7.1782,7.2579,96900.0
2010-10-20 11:30:00,8.19,8.21,8.16,8.19,98400.0,7.2579,7.2756,7.2313,7.2579,98400.0
2010-10-20 12:00:00,8.18,8.25,8.18,8.23,69000.0,7.2491,7.3111,7.2491,7.2934,69000.0
2010-10-20 12:30:00,8.23,8.25,8.2,8.22,63600.0,7.2934,7.3111,7.2668,7.2845,63600.0
2010-10-20 13:00:00,8.22,8.28,8.21,8.26,134000.0,7.2845,7.3377,7.2756,7.3199,134000.0
2010-10-20 13:30:00,8.26,8.26,8.22,8.23,57900.0,7.3199,7.3199,7.2845,7.2934,57900.0
2010-10-20 14:00:00,8.23,8.28,8.19,8.27,162100.0,7.2934,7.3377,7.2579,7.3288,162100.0
2010-10-20 14:30:00,8.27,8.33,8.27,8.31,233300.0,7.3288,7.382,7.3288,7.3643,233300.0
2010-10-20 15:00:00,8.3,8.31,8.28,8.31,104800.0,7.3554,7.3643,7.3377,7.3643,104800.0
2010-10-20 15:30:00,8.31,8.31,8.21,8.21,426900.0,7.3643,7.3643,7.2756,7.2756,426900.0
2010-10-21 09:30:00,8.27,8.35,8.19,8.35,116600.0,7.3288,7.3997,7.2579,7.3997,116600.0
2010-10-21 10:00:00,8.34,8.41,8.3,8.4,194500.0,7.3908,7.4529,7.3554,7.444,194500.0
2010-10-21 10:30:00,8.39,8.49,8.39,8.46,210300.0,7.4352,7.5238,7.4352,7.4972,210300.0
2010-10-21 11:00:00,8.45,8.46,8.27,8.3,258600.0,7.4883,7.4972,7.3288,7.3554,258600.0
2010-10-21 11:30:00,8.29,8.3,8.13,8.21,206900.0,7.3465,7.3554,7.2047,7.2756,206900.0
2010-10-21 12:00:00,8.21,8.21,8.15,8.21,62900.0,7.2756,7.2756,7.2225,7.2756,62900.0
2010-10-21 12:30:00,8.22,8.22,8.11,8.15,106400.0,7.2845,7.2845,7.187,7.2225,106400.0
2010-10-21 13:00:00,8.15,8.21,8.15,8.16,50500.0,7.2225,7.2756,7.2225,7.2313,50500.0
2010-10-21 13:30:00,8.16,8.17,8.01,8.02,117700.0,7.2313,7.2402,7.0984,7.1073,117700.0
2010-10-21 14:00:00,8.02,8.08,8.01,8.08,84300.0,7.1073,7.1604,7.0984,7.1604,84300.0
2010-10-21 14:30:00,8.08,8.12,8.06,8.09,64000.0,7.1604,7.1959,7.1427,7.1693,64000.0
2010-10-21 15:00:00,8.1,8.2,8.1,8.19,130100.0,7.1782,7.2668,7.1782,7.2579,130100.0
2010-10-21 15:30:00,8.19,8.22,8.15,8.22,218200.0,7.2579,7.2845,7.2225,7.2845,218200.0
2010-10-22 09:30:00,8.23,8.27,8.13,8.13,93000.0,7.2934,7.3288,7.2047,7.2047,93000.0
2010-10-22 10:00:00,8.13,8.18,8.11,8.15,43700.0,7.2047,7.2491,7.187,7.2225,43700.0
2010-10-22 10:30:00,8.14,8.14,8.09,8.09,93000.0,7.2136,7.2136,7.1693,7.1693,93000.0
2010-10-22 11:00:00,8.1,8.11,8.02,8.03,49200.0,7.1782,7.187,7.1073,7.1161,49200.0
2010-10-22 11:30:00,8.03,8.07,8.03,8.06,34200.0,7.1161,7.1516,7.1161,7.1427,34200.0
2010-10-22 12:00:00,8.06,8.16,8.05,8.16,54200.0,7.1427,7.2313,7.1338,7.2313,54200.0
2010-10-22 12:30:00,8.15,8.18,8.11,8.13,41800.0,7.2225,7.2491,7.187,7.2047,41800.0
2010-10-22 13:00:00,8.13,8.15,8.11,8.15,34100.0,7.2047,7.2225,7.187,7.2225,34100.0
2010-10-22 13:30:00,8.14,8.15,8.13,8.13,49000.0,7.2136,7.2225,7.2047,7.2047,49000.0
2010-10-22 14:00:00,8.13,8.2,8.11,8.19,42900.0,7.2047,7.2668,7.187,7.2579,42900.0
2010-10-22 14:30:00,8.19,8.2,8.14,8.14,49700.0,7.2579,7.2668,7.2136,7.2136,49700.0
2010-10-22 15:00:00,8.14,8.19,8.14,8.17,66500.0,7.2136,7.2579,7.2136,7.2402,66500.0
2010-10-22 15:30:00,8.18,8.18,8.14,8.16,162000.0,7.2491,7.2491,7.2136,7.2313,162000.0
2010-10-25 09:30:00,8.25,8.49,8.13,8.42,185200.0,7.3111,7.5238,7.2047,7.4617,185200.0
2010-10-25 10:00:00,8.42,8.45,8.39,8.41,148700.0,7.4617,7.4883,7.4352,7.4529,148700.0
2010-10-25 10:30:00,8.41,8.42,8.33,8.36,151100.0,7.4529,7.4617,7.382,7.4086,151100.0
2010-10-25 11:00:00,8.36,8.4,8.35,8.37,43700.0,7.4086,7.444,7.3997,7.4174,43700.0
2010-10-25 11:30:00,8.38,8.45,8.38,8.41,58900.0,7.4263,7.4883,7.4263,7.4529,58900.0
2010-10-25 12:00:00,8.41,8.41,8.35,8.36,76600.0,7.4529,7.4529,7.3997,7.4086,76600.0
2010-10-25 12:30:00,8.37,8.4,8.34,8.37,44100.0,7.4174,7.444,7.3908,7.4174,44100.0
2010-10-25 13:00:00,8.37,8.41,8.35,8.41,52800.0,7.4174,7.4529,7.3997,7.4529,52800.0
2010-10-25 13:30:00,8.41,8.42,8.37,8.38,31800.0,7.4529,7.4617,7.4174,7.4263,31800.0
2010-10-25 14:00:00,8.38,8.42,8.38,8.42,41100.0,7.4263,7.4617,7.4263,7.4617,41100.0
2010-10-25 14:30:00,8.41,8.42,8.37,8.38,84400.0,7.4529,7.4617,7.4174,7.4263,84400.0
2010-10-25 15:00:00,8.37,8.42,8.37,8.41,74100.0,7.4174,7.4617,7.4174,7.4529,74100.0
2010-10-25 15:30:00,8.41,8.41,8.31,8.34,419200.0,7.4529,7.4529,7.3643,7.3908,419200.0
2010-10-26 09:30:00,8.23,8.23,8.12,8.16,132700.0,7.2934,7.2934,7.1959,7.2313,132700.0
2010-10-26 10:00:00,8.16,8.32,8.16,8.31,157700.0,7.2313,7.3731,7.2313,7.3643,157700.0
2010-10-26 10:30:00,8.3,8.32,8.23,8.28,72400.0,7.3554,7.3731,7.2934,7.3377,72400.0
2010-10-26 11:00:00,8.29,8.32,8.23,8.29,51200.0,7.3465,7.3731,7.2934,7.3465,51200.0
2010-10-26 11:30:00,8.29,8.29,8.23,8.26,38900.0,7.3465,7.3465,7.2934,7.3199,38900.0
2010-10-26 12:00:00,8.26,8.29,8.25,8.26,63200.0,7.3199,7.3465,7.3111,7.3199,63200.0
2010-10-26 12:30:00,8.26,8.27,8.22,8.23,23200.0,7.3199,7.3288,7.2845,7.2934,23200.0
2010-10-26 13:00:00,8.23,8.29,8.21,8.22,41900.0,7.2934,7.3465,7.2756,7.2845,41900.0
2010-10-26 13:30:00,8.22,8.23,8.17,8.17,59400.0,7.2845,7.2934,7.2402,7.2402,59400.0
2010-10-26 14:00:00,8.17,8.21,8.15,8.19,47800.0,7.2402,7.2756,7.2225,7.2579,47800.0
2010-10-26 14:30:00,8.2,8.22,8.17,8.2,61700.0,7.2668,7.2845,7.2402,7.2668,61700.0
2010-10-26 15:00:00,8.2,8.24,8.2,8.21,72500.0,7.2668,7.3022,7.2668,7.2756,72500.0
2010-10-26 15:30:00,8.21,8.22,8.16,8.16,234500.0,7.2756,7.2845,7.2313,7.2313,234500.0
2010-10-27 09:30:00,8.02,8.22,8.02,8.18,84300.0,7.1073,7.2845,7.1073,7.2491,84300.0
2010-10-27 10:00:00,8.19,8.22,8.05,8.07,114000.0,7.2579,7.2845,7.1338,7.1516,114000.0
2010-10-27 10:30:00,8.07,8.09,7.98,8.0,107900.0,7.1516,7.1693,7.0718,7.0895,107900.0
2010-10-27 11:00:00,8.0,8.01,7.91,7.97,173700.0,7.0895,7.0984,7.0098,7.063,173700.0
2010-10-27 11:30:00,7.98,8.06,7.97,8.05,70000.0,7.0718,7.1427,7.063,7.1338,70000.0
2010-10-27 12:00:00,8.06,8.07,8.0,8.0,87300.0,7.1427,7.1516,7.0895,7.0895,87300.0
2010-10-27 12:30:00,8.0,8.01,7.87,7.89,158100.0,7.0895,7.0984,6.9743,6.9921,158100.0
2010-10-27 13:00:00,7.89,7.9,7.84,7.87,189000.0,6.9921,7.0009,6.9477,6.9743,189000.0
2010-10-27 13:30:00,7.88,7.89,7.85,7.87,135100.0,6.9832,6.9921,6.9566,6.9743,135100.0
2010-10-27 14:00:00,7.87,7.9,7.82,7.82,206200.0,6.9743,7.0009,6.93,6.93,206200.0
2010-10-27 14:30:00,7.82,7.87,7.78,7.82,150000.0,6.93,6.9743,6.8946,6.93,150000.0
2010-10-27 15:00:00,7.82,7.9,7.82,7.89,116600.0,6.93,7.0009,6.93,6.9921,116600.0
2010-10-27 15:30:00,7.88,7.98,7.88,7.96,436300.0,6.9832,7.0718,6.9832,7.0541,436300.0
2010-10-28 09:30:00,8.03,8.06,7.88,7.88,113300.0,7.1161,7.1427,6.9832,6.9832,113300.0
2010-10-28 10:00:00,7.89,7.9,7.75,7.75,162200.0,6.9921,7.0009,6.868,6.868,162200.0
2010-10-28 10:30:00,7.75,7.81,7.7,7.81,162100.0,6.868,6.9212,6.8237,6.9212,162100.0
2010-10-28 11:00:00,7.81,7.84,7.77,7.83,77600.0,6.9212,6.9477,6.8857,6.9389,77600.0
2010-10-28 11:30:00,7.83,7.84,7.68,7.68,82200.0,6.9389,6.9477,6.806,6.806,82200.0
2010-10-28 12:00:00,7.68,7.73,7.65,7.68,76000.0,6.806,6.8503,6.7794,6.806,76000.0
2010-10-28 12:30:00,7.68,7.72,7.66,7.71,39000.0,6.806,6.8414,6.7882,6.8325,39000.0
2010-10-28 13:00:00,7.71,7.84,7.68,7.81,138100.0,6.8325,6.9477,6.806,6.9212,138100.0
2010-10-28 13:30:00,7.81,7.83,7.75,7.78,85500.0,6.9212,6.9389,6.868,6.8946,85500.0
2010-10-28 14:00:00,7.78,7.8,7.76,7.79,97400.0,6.8946,6.9123,6.8769,6.9034,97400.0
2010-10-28 14:30:00,7.8,7.8,7.76,7.76,110200.0,6.9123,6.9123,6.8769,6.8769,110200.0
2010-10-28 15:00:00,7.77,7.77,7.68,7.71,148000.0,6.8857,6.8857,6.806,6.8325,148000.0
2010-10-28 15:30:00,7.71,7.76,7.71,7.72,370400.0,6.8325,6.8769,6.8325,6.8414,370400.0
2010-10-29 09:30:00,7.71,7.81,7.67,7.72,58900.0,6.8325,6.9212,6.7971,6.8414,58900.0
2010-10-29 10:00:00,7.72,7.82,7.72,7.79,68900.0,6.8414,6.93,6.8414,6.9034,68900.0
2010-10-29 10:30:00,7.79,7.8,7.76,7.8,49900.0,6.9034,6.9123,6.8769,6.9123,49900.0
2010-10-29 11:00:00,7.8,7.83,7.77,7.79,38900.0,6.9123,6.9389,6.8857,6.9034,38900.0
2010-10-29 11:30:00,7.78,7.81,7.76,7.8,54000.0,6.8946,6.9212,6.8769,6.9123,54000.0
2010-10-29 12:00:00,7.81,7.85,7.8,7.84,38300.0,6.9212,6.9566,6.9123,6.9477,38300.0
2010-10-29 12:30:00,7.85,7.92,7.84,7.91,72100.0,6.9566,7.0186,6.9477,7.0098,72100.0
2010-10-29 13:00:00,7.91,7.92,7.88,7.88,45400.0,7.0098,7.0186,6.9832,6.9832,45400.0
2010-10-29 13:30:00,7.89,7.9,7.84,7.88,52200.0,6.9921,7.0009,6.9477,6.9832,52200.0
2010-10-29 14:00:00,7.87,7.89,7.81,7.81,97300.0,6.9743,6.9921,6.9212,6.9212,97300.0
2010-10-29 14:30:00,7.82,7.82,7.75,7.75,103900.0,6.93,6.93,6.868,6.868,103900.0
2010-10-29 15:00:00,7.76,7.78,7.74,7.75,136700.0,6.8769,6.8946,6.8591,6.868,136700.0
2010-10-29 15:30:00,7.76,7.79,7.73,7.75,514800.0,6.8769,6.9034,6.8503,6.868,514800.0
2010-11-01 09:30:00,7.78,7.87,7.74,7.8,115200.0,6.8946,6.9743,6.8591,6.9123,115200.0
2010-11-01 10:00:00,7.81,8.02,7.8,8.01,262100.0,6.9212,7.1073,6.9123,7.0984,262100.0
2010-11-01 10:30:00,8.0,8.02,7.95,7.95,199800.0,7.0895,7.1073,7.0452,7.0452,199800.0
2010-11-01 11:00:00,7.95,7.95,7.82,7.86,139600.0,7.0452,7.0452,6.93,6.9655,139600.0
2010-11-01 11:30:00,7.86,7.86,7.78,7.78,86100.0,6.9655,6.9655,6.8946,6.8946,86100.0
2010-11-01 12:00:00,7.78,7.85,7.73,7.83,176600.0,6.8946,6.9566,6.8503,6.9389,176600.0
2010-11-01 12:30:00,7.83,7.89,7.81,7.87,144500.0,6.9389,6.9921,6.9212,6.9743,144500.0
2010-11-01 13:00:00,7.87,7.88,7.8,7.86,228100.0,6.9743,6.9832,6.9123,6.9655,228100.0
2010-11-01 13:30:00,7.86,7.91,7.84,7.85,132200.0,6.9655,7.0098,6.9477,6.9566,132200.0
2010-11-01 14:00:00,7.85,7.87,7.84,7.84,91900.0,6.9566,6.9743,6.9477,6.9477,91900.0
2010-11-01 14:30:00,7.85,7.85,7.79,7.81,130200.0,6.9566,6.9566,6.9034,6.9212,130200.0
2010-11-01 15:00:00,7.81,7.85,7.79,7.84,369800.0,6.9212,6.9566,6.9034,6.9477,369800.0
2010-11-01 15:30:00,7.83,7.91,7.82,7.91,614500.0,6.9389,7.0098,6.93,7.0098,614500.0
2010-11-02 09:30:00,8.01,8.08,7.92,7.99,364700.0,7.0984,7.1604,7.0186,7.0807,364700.0
2010-11-02 10:00:00,7.99,8.02,7.94,7.96,268100.0,7.0807,7.1073,7.0364,7.0541,268100.0
2010-11-02 10:30:00,7.97,7.97,7.84,7.93,128200.0,7.063,7.063,6.9477,7.0275,128200.0
2010-11-02 11:00:00,7.94,7.95,7.86,7.88,186700.0,7.0364,7.0452,6.9655,6.9832,186700.0
2010-11-02 11:30:00,7.89,7.91,7.89,7.9,64100.0,6.9921,7.0098,6.9921,7.0009,64100.0
2010-11-02 12:00:00,7.9,7.91,7.88,7.89,65700.0,7.0009,7.0098,6.9832,6.9921,65700.0
2010-11-02 12:30:00,7.89,7.9,7.88,7.89,46800.0,6.9921,7.0009,6.9832,6.9921,46800.0
2010-11-02 13:00:00,7.9,7.91,7.87,7.89,141500.0,7.0009,7.0098,6.9743,6.9921,141500.0
2010-11-02 13:30:00,7.89,7.9,7.89,7.89,87000.0,6.9921,7.0009,6.9921,6.9921,87000.0
2010-11-02 14:00:00,7.9,7.9,7.85,7.86,116800.0,7.0009,7.0009,6.9566,6.9655,116800.0
2010-11-02 14:30:00,7.87,7.9,7.85,7.85,158600.0,6.9743,7.0009,6.9566,6.9566,158600.0
2010-11-02 15:00:00,7.85,7.89,7.85,7.87,146800.0,6.9566,6.9921,6.9566,6.9743,146800.0
2010-11-02 15:30:00,7.87,7.9,7.86,7.87,564100.0,6.9743,7.0009,6.9655,6.9743,564100.0
2010-11-03 09:30:00,7.82,7.92,7.81,7.89,104400.0,6.93,7.0186,6.9212,6.9921,104400.0
2010-11-03 10:00:00,7.89,7.98,7.88,7.89,97300.0,6.9921,7.0718,6.9832,6.9921,97300.0
2010-11-03 10:30:00,7.89,7.94,7.88,7.9,65000.0,6.9921,7.0364,6.9832,7.0009,65000.0
2010-11-03 11:00:00,7.9,7.9,7.81,7.82,72700.0,7.0009,7.0009,6.9212,6.93,72700.0
2010-11-03 11:30:00,7.82,7.87,7.81,7.84,37900.0,6.93,6.9743,6.9212,6.9477,37900.0
2010-11-03 12:00:00,7.85,7.86,7.8,7.84,54300.0,6.9566,6.9655,6.9123,6.9477,54300.0
2010-11-03 12:30:00,7.84,7.88,7.83,7.84,58100.0,6.9477,6.9832,6.9389,6.9477,58100.0
2010-11-03 13:00:00,7.83,7.88,7.8,7.81,50900.0,6.9389,6.9832,6.9123,6.9212,50900.0
2010-11-03 13:30:00,7.82,7.86,7.81,7.83,35400.0,6.93,6.9655,6.9212,6.9389,35400.0
2010-11-03 14:00:00,7.84,7.94,7.74,7.78,189400.0,6.9477,7.0364,6.8591,6.8946,189400.0
2010-11-03 14:30:00,7.77,7.91,7.73,7.89,138500.0,6.8857,7.0098,6.8503,6.9921,138500.0
2010-11-03 15:00:00,7.9,7.94,7.88,7.9,193700.0,7.0009,7.0364,6.9832,7.0009,193700.0
2010-11-03 15:30:00,7.9,7.92,7.86,7.91,163100.0,7.0009,7.0186,6.9655,7.0098,163100.0
2010-11-04 09:30:00,8.13,8.18,8.07,8.13,189500.0,7.2047,7.2491,7.1516,7.2047,189500.0
2010-11-04 10:00:00,8.13,8.21,8.07,8.2,296300.0,7.2047,7.2756,7.1516,7.2668,296300.0
2010-11-04 10:30:00,8.2,8.21,8.17,8.2,169100.0,7.2668,7.2756,7.2402,7.2668,169100.0
2010-11-04 11:00:00,8.21,8.26,8.19,8.24,190900.0,7.2756,7.3199,7.2579,7.3022,190900.0
2010-11-04 11:30:00,8.24,8.26,8.23,8.24,167700.0,7.3022,7.3199,7.2934,7.3022,167700.0
2010-11-04 12:00:00,8.25,8.29,8.23,8.25,456800.0,7.3111,7.3465,7.2934,7.3111,456800.0
2010-11-04 12:30:00,8.25,8.3,8.24,8.3,171900.0,7.3111,7.3554,7.3022,7.3554,171900.0
2010-11-04 13:00:00,8.29,8.39,8.29,8.39,174500.0,7.3465,7.4352,7.3465,7.4352,174500.0
2010-11-04 13:30:00,8.39,8.4,8.36,8.36,140400.0,7.4352,7.444,7.4086,7.4086,140400.0
2010-11-04 14:00:00,8.36,8.38,8.3,8.32,337700.0,7.4086,7.4263,7.3554,7.3731,337700.0
2010-11-04 14:30:00,8.31,8.32,8.27,8.3,331400.0,7.3643,7.3731,7.3288,7.3554,331400.0
2010-11-04 15:00:00,8.3,8.33,8.3,8.3,232300.0,7.3554,7.382,7.3554,7.3554,232300.0
2010-11-04 15:30:00,8.31,8.32,8.26,8.28,840000.0,7.3643,7.3731,7.3199,7.3377,840000.0
2010-11-05 09:30:00,8.33,8.43,8.32,8.38,174500.0,7.382,7.4706,7.3731,7.4263,174500.0
2010-11-05 10:00:00,8.37,8.4,8.29,8.4,335700.0,7.4174,7.444,7.3465,7.444,335700.0
2010-11-05 10:30:00,8.4,8.43,8.36,8.36,279200.0,7.444,7.4706,7.4086,7.4086,279200.0
2010-11-05 11:00:00,8.37,8.38,8.29,8.3,148000.0,7.4174,7.4263,7.3465,7.3554,148000.0
2010-11-05 11:30:00,8.31,8.31,8.23,8.25,184500.0,7.3643,7.3643,7.2934,7.3111,184500.0
2010-11-05 12:00:00,8.25,8.28,8.24,8.28,45400.0,7.3111,7.3377,7.3022,7.3377,45400.0
2010-11-05 12:30:00,8.27,8.3,8.24,8.27,94200.0,7.3288,7.3554,7.3022,7.3288,94200.0
2010-11-05 13:00:00,8.27,8.28,8.24,8.26,129000.0,7.3288,7.3377,7.3022,7.3199,129000.0
2010-11-05 13:30:00,8.27,8.27,8.21,8.22,102900.0,7.3288,7.3288,7.2756,7.2845,102900.0
2010-11-05 14:00:00,8.22,8.23,8.11,8.11,268000.0,7.2845,7.2934,7.187,7.187,268000.0
2010-11-05 14:30:00,8.12,8.13,8.04,8.04,299500.0,7.1959,7.2047,7.125,7.125,299500.0
2010-11-05 15:00:00,8.04,8.07,7.89,7.89,1018300.0,7.125,7.1516,6.9921,6.9921,1018300.0
2010-11-05 15:30:00,7.89,8.03,7.89,8.02,930200.0,6.9921,7.1161,6.9921,7.1073,930200.0
2010-11-08 09:30:00,8.07,8.29,8.06,8.2,289600.0,7.1516,7.3465,7.1427,7.2668,289600.0
2010-11-08 10:00:00,8.2,8.57,8.17,8.56,731400.0,7.2668,7.5947,7.2402,7.5858,731400.0
2010-11-08 10:30:00,8.56,8.75,8.56,8.59,790800.0,7.5858,7.7542,7.5858,7.6124,790800.0
2010-11-08 11:00:00,8.59,8.68,8.5,8.65,459600.0,7.6124,7.6921,7.5326,7.6656,459600.0
2010-11-08 11:30:00,8.65,8.69,8.61,8.68,380100.0,7.6656,7.701,7.6301,7.6921,380100.0
2010-11-08 12:00:00,8.68,8.99,8.65,8.97,720400.0,7.6921,7.9669,7.6656,7.9491,720400.0
2010-11-08 12:30:00,8.98,8.99,8.9,8.91,334200.0,7.958,7.9669,7.8871,7.896,334200.0
2010-11-08 13:00:00,8.91,8.93,8.81,8.81,338000.0,7.896,7.9137,7.8074,7.8074,338000.0
2010-11-08 13:30:00,8.82,8.89,8.79,8.82,357800.0,7.8162,7.8782,7.7896,7.8162,357800.0
2010-11-08 14:00:00,8.81,8.84,8.76,8.82,250100.0,7.8074,7.8339,7.763,7.8162,250100.0
2010-11-08 14:30:00,8.82,8.84,8.74,8.81,471800.0,7.8162,7.8339,7.7453,7.8074,471800.0
2010-11-08 15:00:00,8.82,8.84,8.78,8.83,470500.0,7.8162,7.8339,7.7808,7.8251,470500.0
2010-11-08 15:30:00,8.83,8.84,8.75,8.82,1149400.0,7.8251,7.8339,7.7542,7.8162,1149400.0
2010-11-09 09:30:00,8.77,8.77,8.54,8.66,375400.0,7.7719,7.7719,7.5681,7.6744,375400.0
2010-11-09 10:00:00,8.65,8.81,8.63,8.8,198700.0,7.6656,7.8074,7.6478,7.7985,198700.0
2010-11-09 10:30:00,8.79,8.79,8.59,8.62,289800.0,7.7896,7.7896,7.6124,7.639,289800.0
2010-11-09 11:00:00,8.62,8.63,8.5,8.56,291100.0,7.639,7.6478,7.5326,7.5858,291100.0
2010-11-09 11:30:00,8.57,8.66,8.47,8.47,200300.0,7.5947,7.6744,7.506,7.506,200300.0
2010-11-09 12:00:00,8.47,8.51,8.45,8.46,171400.0,7.506,7.5415,7.4883,7.4972,171400.0
2010-11-09 12:30:00,8.47,8.47,8.35,8.36,313500.0,7.506,7.506,7.3997,7.4086,313500.0
2010-11-09 13:00:00,8.35,8.48,8.35,8.41,234300.0,7.3997,7.5149,7.3997,7.4529,234300.0
2010-11-09 13:30:00,8.41,8.46,8.26,8.36,208000.0,7.4529,7.4972,7.3199,7.4086,208000.0
2010-11-09 14:00:00,8.36,8.44,8.34,8.38,197000.0,7.4086,7.4795,7.3908,7.4263,197000.0
2010-11-09 14:30:00,8.39,8.39,8.27,8.28,159500.0,7.4352,7.4352,7.3288,7.3377,159500.0
2010-11-09 15:00:00,8.28,8.31,8.24,8.25,352500.0,7.3377,7.3643,7.3022,7.3111,352500.0
2010-11-09 15:30:00,8.25,8.29,8.17,8.27,782000.0,7.3111,7.3465,7.2402,7.3288,782000.0
2010-11-10 09:30:00,8.28,8.36,8.18,8.25,137200.0,7.3377,7.4086,7.2491,7.3111,137200.0
2010-11-10 10:00:00,8.25,8.32,8.13,8.13,213100.0,7.3111,7.3731,7.2047,7.2047,213100.0
2010-11-10 10:30:00,8.13,8.27,8.13,8.18,164300.0,7.2047,7.3288,7.2047,7.2491,164300.0
2010-11-10 11:00:00,8.18,8.2,8.14,8.19,124700.0,7.2491,7.2668,7.2136,7.2579,124700.0
2010-11-10 11:30:00,8.19,8.42,8.19,8.37,227200.0,7.2579,7.4617,7.2579,7.4174,227200.0
2010-11-10 12:00:00,8.36,8.38,8.24,8.25,108200.0,7.4086,7.4263,7.3022,7.3111,108200.0
2010-11-10 12:30:00,8.26,8.31,8.21,8.25,96800.0,7.3199,7.3643,7.2756,7.3111,96800.0
2010-11-10 13:00:00,8.26,8.29,8.2,8.25,75300.0,7.3199,7.3465,7.2668,7.3111,75300.0
2010-11-10 13:30:00,8.26,8.28,8.21,8.25,71200.0,7.3199,7.3377,7.2756,7.3111,71200.0
2010-11-10 14:00:00,8.25,8.31,8.25,8.28,158000.0,7.3111,7.3643,7.3111,7.3377,158000.0
2010-11-10 14:30:00,8.28,8.28,8.25,8.26,92500.0,7.3377,7.3377,7.3111,7.3199,92500.0
2010-11-10 15:00:00,8.26,8.28,8.25,8.26,129100.0,7.3199,7.3377,7.3111,7.3199,129100.0
2010-11-10 15:30:00,8.26,8.29,8.21,8.29,422300.0,7.3199,7.3465,7.2756,7.3465,422300.0
2010-11-11 09:30:00,8.17,8.29,8.13,8.29,178600.0,7.2402,7.3465,7.2047,7.3465,178600.0
2010-11-11 10:00:00,8.29,8.47,8.25,8.35,197900.0,7.3465,7.506,7.3111,7.3997,197900.0
2010-11-11 10:30:00,8.35,8.35,8.23,8.34,139600.0,7.3997,7.3997,7.2934,7.3908,139600.0
2010-11-11 11:00:00,8.35,8.36,8.23,8.25,95600.0,7.3997,7.4086,7.2934,7.3111,95600.0
2010-11-11 11:30:00,8.25,8.3,8.25,8.28,60000.0,7.3111,7.3554,7.3111,7.3377,60000.0
2010-11-11 12:00:00,8.29,8.3,8.26,8.27,73000.0,7.3465,7.3554,7.3199,7.3288,73000.0
2010-11-11 12:30:00,8.27,8.29,8.26,8.26,44200.0,7.3288,7.3465,7.3199,7.3199,44200.0
2010-11-11 13:00:00,8.26,8.27,8.22,8.22,79600.0,7.3199,7.3288,7.2845,7.2845,79600.0
2010-11-11 13:30:00,8.21,8.3,8.21,8.27,54800.0,7.2756,7.3554,7.2756,7.3288,54800.0
2010-11-11 14:00:00,8.27,8.29,8.24,8.26,90000.0,7.3288,7.3465,7.3022,7.3199,90000.0
2010-11-11 14:30:00,8.27,8.36,8.26,8.35,173700.0,7.3288,7.4086,7.3199,7.3997,173700.0
2010-11-11 15:00:00,8.35,8.39,8.33,8.38,200700.0,7.3997,7.4352,7.382,7.4263,200700.0
2010-11-11 15:30:00,8.39,8.43,8.35,8.42,545700.0,7.4352,7.4706,7.3997,7.4617,545700.0
2010-11-12 09:30:00,8.26,8.4,8.22,8.36,164700.0,7.3199,7.444,7.2845,7.4086,164700.0
2010-11-12 10:00:00,8.37,8.37,8.29,8.29,75200.0,7.4174,7.4174,7.3465,7.3465,75200.0
2010-11-12 10:30:00,8.29,8.32,8.22,8.27,389700.0,7.3465,7.3731,7.2845,7.3288,389700.0
2010-11-12 11:00:00,8.27,8.37,8.26,8.35,183700.0,7.3288,7.4174,7.3199,7.3997,183700.0
2010-11-12 11:30:00,8.35,8.42,8.34,8.39,142500.0,7.3997,7.4617,7.3908,7.4352,142500.0
2010-11-12 12:00:00,8.38,8.39,8.28,8.28,125700.0,7.4263,7.4352,7.3377,7.3377,125700.0
2010-11-12 12:30:00,8.28,8.3,8.22,8.27,121000.0,7.3377,7.3554,7.2845,7.3288,121000.0
2010-11-12 13:00:00,8.27,8.3,8.25,8.29,154700.0,7.3288,7.3554,7.3111,7.3465,154700.0
2010-11-12 13:30:00,8.28,8.35,8.27,8.31,94000.0,7.3377,7.3997,7.3288,7.3643,94000.0
2010-11-12 14:00:00,8.3,8.31,8.27,8.27,125300.0,7.3554,7.3643,7.3288,7.3288,125300.0
2010-11-12 14:30:00,8.27,8.32,8.25,8.32,152100.0,7.3288,7.3731,7.3111,7.3731,152100.0
2010-11-12 15:00:00,8.32,8.38,8.31,8.31,198800.0,7.3731,7.4263,7.3643,7.3643,198800.0
2010-11-12 15:30:00,8.32,8.38,8.3,8.37,584700.0,7.3731,7.4263,7.3554,7.4174,584700.0
2010-11-15 09:30:00,8.41,8.41,8.22,8.29,202800.0,7.4529,7.4529,7.2845,7.3465,202800.0
2010-11-15 10:00:00,8.28,8.33,8.2,8.31,168900.0,7.3377,7.382,7.2668,7.3643,168900.0
2010-11-15 10:30:00,8.3,8.35,8.29,8.29,68100.0,7.3554,7.3997,7.3465,7.3465,68100.0
2010-11-15 11:00:00,8.3,8.32,8.27,8.27,71900.0,7.3554,7.3731,7.3288,7.3288,71900.0
2010-11-15 11:30:00,8.27,8.37,8.27,8.34,47400.0,7.3288,7.4174,7.3288,7.3908,47400.0
2010-11-15 12:00:00,8.35,8.35,8.25,8.3,74300.0,7.3997,7.3997,7.3111,7.3554,74300.0
2010-11-15 12:30:00,8.29,8.31,8.29,8.3,36400.0,7.3465,7.3643,7.3465,7.3554,36400.0
2010-11-15 13:00:00,8.3,8.3,8.25,8.27,44300.0,7.3554,7.3554,7.3111,7.3288,44300.0
2010-11-15 13:30:00,8.27,8.29,8.25,8.26,38400.0,7.3288,7.3465,7.3111,7.3199,38400.0
2010-11-15 14:00:00,8.26,8.27,8.23,8.24,103400.0,7.3199,7.3288,7.2934,7.3022,103400.0
2010-11-15 14:30:00,8.23,8.26,8.2,8.23,89900.0,7.2934,7.3199,7.2668,7.2934,89900.0
2010-11-15 15:00:00,8.22,8.24,8.16,8.17,275800.0,7.2845,7.3022,7.2313,7.2402,275800.0
2010-11-15 15:30:00,8.17,8.19,8.07,8.09,547000.0,7.2402,7.2579,7.1516,7.1693,547000.0
2010-11-16 09:30:00,8.0,8.04,7.89,7.97,201100.0,7.0895,7.125,6.9921,7.063,201100.0
2010-11-16 10:00:00,7.98,7.99,7.88,7.91,112400.0,7.0718,7.0807,6.9832,7.0098,112400.0
2010-11-16 10:30:00,7.91,7.91,7.83,7.87,142800.0,7.0098,7.0098,6.9389,6.9743,142800.0
2010-11-16 11:00:00,7.87,7.87,7.78,7.81,198500.0,6.9743,6.9743,6.8946,6.9212,198500.0
2010-11-16 11:30:00,7.82,7.88,7.75,7.84,199600.0,6.93,6.9832,6.868,6.9477,199600.0
2010-11-16 12:00:00,7.85,7.88,7.81,7.84,93800.0,6.9566,6.9832,6.9212,6.9477,93800.0
2010-11-16 12:30:00,7.84,7.85,7.78,7.85,105800.0,6.9477,6.9566,6.8946,6.9566,105800.0
2010-11-16 13:00:00,7.85,7.85,7.77,7.8,60300.0,6.9566,6.9566,6.8857,6.9123,60300.0
2010-11-16 13:30:00,7.8,7.82,7.78,7.81,86800.0,6.9123,6.93,6.8946,6.9212,86800.0
2010-11-16 14:00:00,7.81,7.85,7.8,7.82,246600.0,6.9212,6.9566,6.9123,6.93,246600.0
2010-11-16 14:30:00,7.82,7.83,7.79,7.81,258800.0,6.93,6.9389,6.9034,6.9212,258800.0
2010-11-16 15:00:00,7.82,7.84,7.79,7.81,278300.0,6.93,6.9477,6.9034,6.9212,278300.0
2010-11-16 15:30:00,7.81,7.89,7.8,7.89,603700.0,6.9212,6.9921,6.9123,6.9921,603700.0
2010-11-17 09:30:00,7.87,7.94,7.74,7.92,140200.0,6.9743,7.0364,6.8591,7.0186,140200.0
2010-11-17 10:00:00,7.91,7.91,7.79,7.8,129800.0,7.0098,7.0098,6.9034,6.9123,129800.0
2010-11-17 10:30:00,7.81,7.84,7.79,7.81,177900.0,6.9212,6.9477,6.9034,6.9212,177900.0
2010-11-17 11:00:00,7.82,7.87,7.76,7.84,92000.0,6.93,6.9743,6.8769,6.9477,92000.0
2010-11-17 11:30:00,7.84,7.88,7.8,7.86,81000.0,6.9477,6.9832,6.9123,6.9655,81000.0
2010-11-17 12:00:00,7.86,7.87,7.79,7.8,69000.0,6.9655,6.9743,6.9034,6.9123,69000.0
2010-11-17 12:30:00,7.79,7.86,7.78,7.85,56000.0,6.9034,6.9655,6.8946,6.9566,56000.0
2010-11-17 13:00:00,7.85,7.85,7.81,7.81,78600.0,6.9566,6.9566,6.9212,6.9212,78600.0
2010-11-17 13:30:00,7.82,7.82,7.74,7.74,109300.0,6.93,6.93,6.8591,6.8591,109300.0
2010-11-17 14:00:00,7.74,7.77,7.72,7.74,164000.0,6.8591,6.8857,6.8414,6.8591,164000.0
2010-11-17 14:30:00,7.74,7.74,7.68,7.68,180100.0,6.8591,6.8591,6.806,6.806,180100.0
2010-11-17 15:00:00,7.68,7.76,7.65,7.68,384800.0,6.806,6.8769,6.7794,6.806,384800.0
2010-11-17 15:30:00,7.68,7.75,7.68,7.73,398100.0,6.806,6.868,6.806,6.8503,398100.0
2010-11-18 09:30:00,7.91,8.02,7.9,7.98,257700.0,7.0098,7.1073,7.0009,7.0718,257700.0
2010-11-18 10:00:00,7.98,8.15,7.98,8.1,214900.0,7.0718,7.2225,7.0718,7.1782,214900.0
2010-11-18 10:30:00,8.1,8.12,8.08,8.09,184000.0,7.1782,7.1959,7.1604,7.1693,184000.0
2010-11-18 11:00:00,8.09,8.11,8.02,8.07,155600.0,7.1693,7.187,7.1073,7.1516,155600.0
2010-11-18 11:30:00,8.08,8.08,8.01,8.01,92600.0,7.1604,7.1604,7.0984,7.0984,92600.0
2010-11-18 12:00:00,8.01,8.05,7.99,8.03,115800.0,7.0984,7.1338,7.0807,7.1161,115800.0
2010-11-18 12:30:00,8.03,8.03,8.0,8.01,73400.0,7.1161,7.1161,7.0895,7.0984,73400.0
2010-11-18 13:00:00,8.01,8.02,7.99,8.01,58500.0,7.0984,7.1073,7.0807,7.0984,58500.0
2010-11-18 13:30:00,8.01,8.02,8.0,8.01,57900.0,7.0984,7.1073,7.0895,7.0984,57900.0
2010-11-18 14:00:00,8.01,8.02,7.98,8.0,138800.0,7.0984,7.1073,7.0718,7.0895,138800.0
2010-11-18 14:30:00,8.0,8.03,8.0,8.03,79900.0,7.0895,7.1161,7.0895,7.1161,79900.0
2010-11-18 15:00:00,8.03,8.05,8.01,8.01,82100.0,7.1161,7.1338,7.0984,7.0984,82100.0
2010-11-18 15:30:00,8.01,8.02,7.97,7.99,422900.0,7.0984,7.1073,7.063,7.0807,422900.0
2010-11-19 09:30:00,7.99,7.99,7.84,7.96,263900.0,7.0807,7.0807,6.9477,7.0541,263900.0
2010-11-19 10:00:00,7.95,8.0,7.93,7.97,120400.0,7.0452,7.0895,7.0275,7.063,120400.0
2010-11-19 10:30:00,7.98,8.07,7.96,8.05,134600.0,7.0718,7.1516,7.0541,7.1338,134600.0
2010-11-19 11:00:00,8.05,8.09,8.05,8.08,128100.0,7.1338,7.1693,7.1338,7.1604,128100.0
2010-11-19 11:30:00,8.09,8.11,8.06,8.06,93500.0,7.1693,7.187,7.1427,7.1427,93500.0
2010-11-19 12:00:00,8.07,8.07,8.05,8.06,65700.0,7.1516,7.1516,7.1338,7.1427,65700.0
2010-11-19 12:30:00,8.05,8.1,8.05,8.1,49500.0,7.1338,7.1782,7.1338,7.1782,49500.0
2010-11-19 13:00:00,8.1,8.13,8.1,8.1,64300.0,7.1782,7.2047,7.1782,7.1782,64300.0
2010-11-19 13:30:00,8.11,8.11,8.09,8.09,52700.0,7.187,7.187,7.1693,7.1693,52700.0
2010-11-19 14:00:00,8.09,8.12,8.08,8.1,88400.0,7.1693,7.1959,7.1604,7.1782,88400.0
2010-11-19 14:30:00,8.09,8.13,8.09,8.1,90500.0,7.1693,7.2047,7.1693,7.1782,90500.0
2010-11-19 15:00:00,8.1,8.14,8.08,8.11,237500.0,7.1782,7.2136,7.1604,7.187,237500.0
2010-11-19 15:30:00,8.11,8.18,8.11,8.17,588000.0,7.187,7.2491,7.187,7.2402,588000.0
2010-11-22 09:30:00,8.11,8.17,8.02,8.16,84000.0,7.187,7.2402,7.1073,7.2313,84000.0
2010-11-22 10:00:00,8.16,8.18,8.06,8.06,114900.0,7.2313,7.2491,7.1427,7.1427,114900.0
2010-11-22 10:30:00,8.06,8.06,7.97,7.97,212800.0,7.1427,7.1427,7.063,7.063,212800.0
2010-11-22 11:00:00,7.97,8.01,7.95,8.0,119100.0,7.063,7.0984,7.0452,7.0895,119100.0
2010-11-22 11:30:00,8.0,8.01,7.98,8.0,85200.0,7.0895,7.0984,7.0718,7.0895,85200.0
2010-11-22 12:00:00,8.0,8.02,7.96,7.96,82900.0,7.0895,7.1073,7.0541,7.0541,82900.0
2010-11-22 12:30:00,7.96,7.98,7.95,7.97,107500.0,7.0541,7.0718,7.0452,7.063,107500.0
2010-11-22 13:00:00,7.97,8.01,7.95,8.0,120600.0,7.063,7.0984,7.0452,7.0895,120600.0
2010-11-22 13:30:00,7.99,8.08,7.99,8.06,70700.0,7.0807,7.1604,7.0807,7.1427,70700.0
2010-11-22 14:00:00,8.06,8.1,8.05,8.08,60600.0,7.1427,7.1782,7.1338,7.1604,60600.0
2010-11-22 14:30:00,8.07,8.13,8.07,8.09,55500.0,7.1516,7.2047,7.1516,7.1693,55500.0
2010-11-22 15:00:00,8.09,8.11,8.03,8.05,110900.0,7.1693,7.187,7.1161,7.1338,110900.0
2010-11-22 15:30:00,8.06,8.07,7.99,7.99,718300.0,7.1427,7.1516,7.0807,7.0807,718300.0
2010-11-23 09:30:00,7.88,8.0,7.87,7.99,154000.0,6.9832,7.0895,6.9743,7.0807,154000.0
2010-11-23 10:00:00,7.99,8.03,7.97,8.0,137800.0,7.0807,7.1161,7.063,7.0895,137800.0
2010-11-23 10:30:00,8.0,8.18,8.0,8.18,264700.0,7.0895,7.2491,7.0895,7.2491,264700.0
2010-11-23 11:00:00,8.18,8.2,8.1,8.11,305200.0,7.2491,7.2668,7.1782,7.187,305200.0
2010-11-23 11:30:00,8.1,8.26,8.09,8.22,285100.0,7.1782,7.3199,7.1693,7.2845,285100.0
2010-11-23 12:00:00,8.22,8.32,8.19,8.19,290700.0,7.2845,7.3731,7.2579,7.2579,290700.0
2010-11-23 12:30:00,8.2,8.27,8.14,8.25,120600.0,7.2668,7.3288,7.2136,7.3111,120600.0
2010-11-23 13:00:00,8.26,8.26,8.19,8.24,53300.0,7.3199,7.3199,7.2579,7.3022,53300.0
2010-11-23 13:30:00,8.24,8.25,8.13,8.13,90300.0,7.3022,7.3111,7.2047,7.2047,90300.0
2010-11-23 14:00:00,8.13,8.17,8.1,8.14,95800.0,7.2047,7.2402,7.1782,7.2136,95800.0
2010-11-23 14:30:00,8.13,8.22,8.13,8.21,131100.0,7.2047,7.2845,7.2047,7.2756,131100.0
2010-11-23 15:00:00,8.2,8.22,8.16,8.19,194900.0,7.2668,7.2845,7.2313,7.2579,194900.0
2010-11-23 15:30:00,8.19,8.21,8.16,8.21,401400.0,7.2579,7.2756,7.2313,7.2756,401400.0
2010-11-24 09:30:00,8.26,8.34,8.15,8.23,98500.0,7.3199,7.3908,7.2225,7.2934,98500.0
2010-11-24 10:00:00,8.22,8.33,8.19,8.32,77300.0,7.2845,7.382,7.2579,7.3731,77300.0
2010-11-24 10:30:00,8.32,8.38,8.31,8.37,151500.0,7.3731,7.4263,7.3643,7.4174,151500.0
2010-11-24 11:00:00,8.37,8.43,8.37,8.43,213600.0,7.4174,7.4706,7.4174,7.4706,213600.0
2010-11-24 11:30:00,8.43,8.49,8.43,8.49,266300.0,7.4706,7.5238,7.4706,7.5238,266300.0
2010-11-24 12:00:00,8.48,8.49,8.44,8.47,194000.0,7.5149,7.5238,7.4795,7.506,194000.0
2010-11-24 12:30:00,8.47,8.5,8.46,8.47,198100.0,7.506,7.5326,7.4972,7.506,198100.0
2010-11-24 13:00:00,8.46,8.47,8.41,8.44,163800.0,7.4972,7.506,7.4529,7.4795,163800.0
2010-11-24 13:30:00,8.44,8.46,8.4,8.4,132200.0,7.4795,7.4972,7.444,7.444,132200.0
2010-11-24 14:00:00,8.4,8.41,8.36,8.38,65600.0,7.444,7.4529,7.4086,7.4263,65600.0
2010-11-24 14:30:00,8.38,8.41,8.38,8.4,72000.0,7.4263,7.4529,7.4263,7.444,72000.0
2010-11-24 15:00:00,8.4,8.42,8.39,8.41,102000.0,7.444,7.4617,7.4352,7.4529,102000.0
2010-11-24 15:30:00,8.41,8.41,8.36,8.36,301600.0,7.4529,7.4529,7.4086,7.4086,301600.0
2010-11-26 09:30:00,8.29,8.42,8.27,8.38,70200.0,7.3465,7.4617,7.3288,7.4263,70200.0
2010-11-26 10:00:00,8.39,8.4,8.36,8.39,63200.0,7.4352,7.444,7.4086,7.4352,63200.0
2010-11-26 10:30:00,8.39,8.39,8.33,8.34,36200.0,7.4352,7.4352,7.382,7.3908,36200.0
2010-11-26 11:00:00,8.33,8.36,8.33,8.35,45600.0,7.382,7.4086,7.382,7.3997,45600.0
2010-11-26 11:30:00,8.35,8.37,8.34,8.36,42000.0,7.3997,7.4174,7.3908,7.4086,42000.0
2010-11-26 12:00:00,8.36,8.38,8.34,8.37,36400.0,7.4086,7.4263,7.3908,7.4174,36400.0
2010-11-26 12:30:00,8.37,8.38,8.37,8.38,79700.0,7.4174,7.4263,7.4174,7.4263,79700.0
2010-11-29 09:30:00,8.26,8.31,8.11,8.15,124700.0,7.3199,7.3643,7.187,7.2225,124700.0
2010-11-29 10:00:00,8.16,8.16,8.07,8.07,142200.0,7.2313,7.2313,7.1516,7.1516,142200.0
2010-11-29 10:30:00,8.07,8.15,8.06,8.07,114900.0,7.1516,7.2225,7.1427,7.1516,114900.0
2010-11-29 11:00:00,8.08,8.18,8.08,8.14,117000.0,7.1604,7.2491,7.1604,7.2136,117000.0
2010-11-29 11:30:00,8.13,8.15,8.05,8.05,95600.0,7.2047,7.2225,7.1338,7.1338,95600.0
2010-11-29 12:00:00,8.06,8.15,8.05,8.13,69900.0,7.1427,7.2225,7.1338,7.2047,69900.0
2010-11-29 12:30:00,8.13,8.17,8.11,8.15,96200.0,7.2047,7.2402,7.187,7.2225,96200.0
2010-11-29 13:00:00,8.15,8.22,8.14,8.22,102000.0,7.2225,7.2845,7.2136,7.2845,102000.0
2010-11-29 13:30:00,8.22,8.24,8.2,8.21,89200.0,7.2845,7.3022,7.2668,7.2756,89200.0
2010-11-29 14:00:00,8.21,8.24,8.2,8.24,68200.0,7.2756,7.3022,7.2668,7.3022,68200.0
2010-11-29 14:30:00,8.24,8.29,8.23,8.27,107200.0,7.3022,7.3465,7.2934,7.3288,107200.0
2010-11-29 15:00:00,8.26,8.28,8.24,8.24,178800.0,7.3199,7.3377,7.3022,7.3022,178800.0
2010-11-29 15:30:00,8.24,8.28,8.22,8.22,382300.0,7.3022,7.3377,7.2845,7.2845,382300.0
2010-11-30 09:30:00,8.05,8.16,8.04,8.14,137600.0,7.1338,7.2313,7.125,7.2136,137600.0
2010-11-30 10:00:00,8.14,8.21,8.07,8.15,141500.0,7.2136,7.2756,7.1516,7.2225,141500.0
2010-11-30 10:30:00,8.15,8.2,8.12,8.14,123000.0,7.2225,7.2668,7.1959,7.2136,123000.0
2010-11-30 11:00:00,8.15,8.18,8.12,8.16,118200.0,7.2225,7.2491,7.1959,7.2313,118200.0
2010-11-30 11:30:00,8.15,8.17,8.1,8.1,81100.0,7.2225,7.2402,7.1782,7.1782,81100.0
2010-11-30 12:00:00,8.11,8.13,8.07,8.12,84100.0,7.187,7.2047,7.1516,7.1959,84100.0
2010-11-30 12:30:00,8.12,8.2,8.12,8.2,68900.0,7.1959,7.2668,7.1959,7.2668,68900.0
2010-11-30 13:00:00,8.19,8.25,8.19,8.22,120900.0,7.2579,7.3111,7.2579,7.2845,120900.0
2010-11-30 13:30:00,8.23,8.24,8.18,8.21,40900.0,7.2934,7.3022,7.2491,7.2756,40900.0
2010-11-30 14:00:00,8.21,8.23,8.14,8.15,72800.0,7.2756,7.2934,7.2136,7.2225,72800.0
2010-11-30 14:30:00,8.16,8.24,8.15,8.23,89000.0,7.2313,7.3022,7.2225,7.2934,89000.0
2010-11-30 15:00:00,8.24,8.26,8.18,8.2,145200.0,7.3022,7.3199,7.2491,7.2668,145200.0
2010-11-30 15:30:00,8.2,8.22,8.15,8.19,358600.0,7.2668,7.2845,7.2225,7.2579,358600.0
2010-12-01 09:30:00,8.38,8.47,8.35,8.38,153900.0,7.4263,7.506,7.3997,7.4263,153900.0
2010-12-01 10:00:00,8.38,8.43,8.34,8.35,155400.0,7.4263,7.4706,7.3908,7.3997,155400.0
2010-12-01 10:30:00,8.35,8.39,8.31,8.38,210900.0,7.3997,7.4352,7.3643,7.4263,210900.0
2010-12-01 11:00:00,8.38,8.44,8.38,8.41,139700.0,7.4263,7.4795,7.4263,7.4529,139700.0
2010-12-01 11:30:00,8.41,8.49,8.41,8.46,103100.0,7.4529,7.5238,7.4529,7.4972,103100.0
2010-12-01 12:00:00,8.47,8.49,8.44,8.45,88800.0,7.506,7.5238,7.4795,7.4883,88800.0
2010-12-01 12:30:00,8.46,8.47,8.42,8.45,110900.0,7.4972,7.506,7.4617,7.4883,110900.0
2010-12-01 13:00:00,8.44,8.48,8.43,8.44,95400.0,7.4795,7.5149,7.4706,7.4795,95400.0
2010-12-01 13:30:00,8.43,8.46,8.43,8.45,71700.0,7.4706,7.4972,7.4706,7.4883,71700.0
2010-12-01 14:00:00,8.45,8.47,8.44,8.45,58900.0,7.4883,7.506,7.4795,7.4883,58900.0
2010-12-01 14:30:00,8.46,8.48,8.45,8.47,47100.0,7.4972,7.5149,7.4883,7.506,47100.0
2010-12-01 15:00:00,8.47,8.48,8.42,8.44,147600.0,7.506,7.5149,7.4617,7.4795,147600.0
2010-12-01 15:30:00,8.44,8.45,8.4,8.4,256600.0,7.4795,7.4883,7.444,7.444,256600.0
2010-12-02 09:30:00,8.41,8.61,8.4,8.56,133000.0,7.4529,7.6301,7.444,7.5858,133000.0
2010-12-02 10:00:00,8.56,8.75,8.55,8.75,336400.0,7.5858,7.7542,7.5769,7.7542,336400.0
2010-12-02 10:30:00,8.74,8.75,8.64,8.68,103900.0,7.7453,7.7542,7.6567,7.6921,103900.0
2010-12-02 11:00:00,8.68,8.76,8.67,8.76,105700.0,7.6921,7.763,7.6833,7.763,105700.0
2010-12-02 11:30:00,8.75,8.8,8.75,8.8,101100.0,7.7542,7.7985,7.7542,7.7985,101100.0
2010-12-02 12:00:00,8.79,8.81,8.75,8.75,90100.0,7.7896,7.8074,7.7542,7.7542,90100.0
2010-12-02 12:30:00,8.76,8.88,8.74,8.87,243700.0,7.763,7.8694,7.7453,7.8605,243700.0
2010-12-02 13:00:00,8.86,8.9,8.82,8.89,200800.0,7.8517,7.8871,7.8162,7.8782,200800.0
2010-12-02 13:30:00,8.89,9.06,8.89,9.01,335200.0,7.8782,8.0289,7.8782,7.9846,335200.0
2010-12-02 14:00:00,9.01,9.09,9.0,9.01,214100.0,7.9846,8.0555,7.9757,7.9846,214100.0
2010-12-02 14:30:00,9.01,9.02,8.94,8.94,141100.0,7.9846,7.9935,7.9226,7.9226,141100.0
2010-12-02 15:00:00,8.93,8.99,8.93,8.98,208000.0,7.9137,7.9669,7.9137,7.958,208000.0
2010-12-02 15:30:00,8.97,8.99,8.94,8.98,681000.0,7.9491,7.9669,7.9226,7.958,681000.0
2010-12-03 09:30:00,8.98,9.14,8.96,9.01,219800.0,7.958,8.0998,7.9403,7.9846,219800.0
2010-12-03 10:00:00,9.02,9.12,9.01,9.04,199600.0,7.9935,8.0821,7.9846,8.0112,199600.0
2010-12-03 10:30:00,9.04,9.1,9.03,9.1,110600.0,8.0112,8.0643,8.0023,8.0643,110600.0
2010-12-03 11:00:00,9.1,9.12,9.05,9.08,100500.0,8.0643,8.0821,8.02,8.0466,100500.0
2010-12-03 11:30:00,9.07,9.13,9.07,9.11,317500.0,8.0378,8.0909,8.0378,8.0732,317500.0
2010-12-03 12:00:00,9.11,9.17,9.1,9.16,200100.0,8.0732,8.1264,8.0643,8.1175,200100.0
2010-12-03 12:30:00,9.16,9.23,9.15,9.23,247800.0,8.1175,8.1796,8.1087,8.1796,247800.0
2010-12-03 13:00:00,9.23,9.24,9.2,9.21,122200.0,8.1796,8.1884,8.153,8.1618,122200.0
2010-12-03 13:30:00,9.2,9.25,9.19,9.24,129800.0,8.153,8.1973,8.1441,8.1884,129800.0
2010-12-03 14:00:00,9.24,9.27,9.23,9.26,163100.0,8.1884,8.215,8.1796,8.2061,163100.0
2010-12-03 14:30:00,9.26,9.27,9.22,9.22,188300.0,8.2061,8.215,8.1707,8.1707,188300.0
2010-12-03 15:00:00,9.23,9.23,9.2,9.21,117500.0,8.1796,8.1796,8.153,8.1618,117500.0
2010-12-03 15:30:00,9.22,9.25,9.2,9.21,406200.0,8.1707,8.1973,8.153,8.1618,406200.0
2010-12-06 09:30:00,9.17,9.2,9.06,9.11,129600.0,8.1264,8.153,8.0289,8.0732,129600.0
2010-12-06 10:00:00,9.11,9.13,9.04,9.09,48200.0,8.0732,8.0909,8.0112,8.0555,48200.0
2010-12-06 10:30:00,9.08,9.1,9.05,9.06,59900.0,8.0466,8.0643,8.02,8.0289,59900.0
2010-12-06 11:00:00,9.06,9.1,9.06,9.08,40800.0,8.0289,8.0643,8.0289,8.0466,40800.0
2010-12-06 11:30:00,9.08,9.1,9.05,9.09,46000.0,8.0466,8.0643,8.02,8.0555,46000.0
2010-12-06 12:00:00,9.1,9.1,9.06,9.07,27700.0,8.0643,8.0643,8.0289,8.0378,27700.0
2010-12-06 12:30:00,9.07,9.1,9.07,9.1,32900.0,8.0378,8.0643,8.0378,8.0643,32900.0
2010-12-06 13:00:00,9.09,9.17,9.09,9.16,63800.0,8.0555,8.1264,8.0555,8.1175,63800.0
2010-12-06 13:30:00,9.17,9.19,9.16,9.17,65500.0,8.1264,8.1441,8.1175,8.1264,65500.0
2010-12-06 14:00:00,9.17,9.17,9.14,9.14,37700.0,8.1264,8.1264,8.0998,8.0998,37700.0
2010-12-06 14:30:00,9.15,9.18,9.14,9.18,38100.0,8.1087,8.1352,8.0998,8.1352,38100.0
2010-12-06 15:00:00,9.18,9.2,9.16,9.16,159700.0,8.1352,8.153,8.1175,8.1175,159700.0
2010-12-06 15:30:00,9.16,9.17,9.13,9.13,153100.0,8.1175,8.1264,8.0909,8.0909,153100.0
2010-12-07 09:30:00,9.31,9.37,9.23,9.27,196300.0,8.2504,8.3036,8.1796,8.215,196300.0
2010-12-07 10:00:00,9.27,9.3,9.22,9.26,298800.0,8.215,8.2416,8.1707,8.2061,298800.0
2010-12-07 10:30:00,9.26,9.3,9.24,9.29,315000.0,8.2061,8.2416,8.1884,8.2327,315000.0
2010-12-07 11:00:00,9.3,9.35,9.29,9.32,148500.0,8.2416,8.2859,8.2327,8.2593,148500.0
2010-12-07 11:30:00,9.33,9.34,9.29,9.31,63600.0,8.2682,8.277,8.2327,8.2504,63600.0
2010-12-07 12:00:00,9.31,9.31,9.28,9.3,119500.0,8.2504,8.2504,8.2239,8.2416,119500.0
2010-12-07 12:30:00,9.3,9.32,9.29,9.32,94200.0,8.2416,8.2593,8.2327,8.2593,94200.0
2010-12-07 13:00:00,9.31,9.33,9.3,9.31,69900.0,8.2504,8.2682,8.2416,8.2504,69900.0
2010-12-07 13:30:00,9.32,9.32,9.29,9.31,132600.0,8.2593,8.2593,8.2327,8.2504,132600.0
2010-12-07 14:00:00,9.31,9.35,9.31,9.35,72600.0,8.2504,8.2859,8.2504,8.2859,72600.0
2010-12-07 14:30:00,9.35,9.37,9.3,9.3,172100.0,8.2859,8.3036,8.2416,8.2416,172100.0
2010-12-07 15:00:00,9.3,9.3,9.22,9.24,329900.0,8.2416,8.2416,8.1707,8.1884,329900.0
2010-12-07 15:30:00,9.25,9.25,9.15,9.2,386200.0,8.1973,8.1973,8.1087,8.153,386200.0
2010-12-08 09:30:00,9.24,9.27,9.15,9.15,127000.0,8.1884,8.215,8.1087,8.1087,127000.0
2010-12-08 10:00:00,9.15,9.16,8.99,9.01,106900.0,8.1087,8.1175,7.9669,7.9846,106900.0
2010-12-08 10:30:00,9.0,9.02,8.89,8.97,142800.0,7.9757,7.9935,7.8782,7.9491,142800.0
2010-12-08 11:00:00,8.97,9.02,8.95,8.99,93600.0,7.9491,7.9935,7.9314,7.9669,93600.0
2010-12-08 11:30:00,8.99,9.07,8.98,9.06,61300.0,7.9669,8.0378,7.958,8.0289,61300.0
2010-12-08 12:00:00,9.07,9.08,9.01,9.06,206300.0,8.0378,8.0466,7.9846,8.0289,206300.0
2010-12-08 12:30:00,9.06,9.06,8.98,9.0,86300.0,8.0289,8.0289,7.958,7.9757,86300.0
2010-12-08 13:00:00,9.0,9.07,9.0,9.06,97000.0,7.9757,8.0378,7.9757,8.0289,97000.0
2010-12-08 13:30:00,9.05,9.1,9.04,9.08,109600.0,8.02,8.0643,8.0112,8.0466,109600.0
2010-12-08 14:00:00,9.08,9.11,9.05,9.09,124900.0,8.0466,8.0732,8.02,8.0555,124900.0
2010-12-08 14:30:00,9.09,9.11,9.01,9.01,119800.0,8.0555,8.0732,7.9846,7.9846,119800.0
2010-12-08 15:00:00,9.01,9.03,8.95,8.98,88400.0,7.9846,8.0023,7.9314,7.958,88400.0
2010-12-08 15:30:00,8.98,8.99,8.93,8.99,330200.0,7.958,7.9669,7.9137,7.9669,330200.0
2010-12-09 09:30:00,9.05,9.09,8.96,9.06,170300.0,8.02,8.0555,7.9403,8.0289,170300.0
2010-12-09 10:00:00,9.05,9.06,8.91,8.92,116100.0,8.02,8.0289,7.896,7.9048,116100.0
2010-12-09 10:30:00,8.92,8.98,8.91,8.95,51300.0,7.9048,7.958,7.896,7.9314,51300.0
2010-12-09 11:00:00,8.95,9.0,8.92,8.95,75500.0,7.9314,7.9757,7.9048,7.9314,75500.0
2010-12-09 11:30:00,8.95,8.98,8.92,8.95,50500.0,7.9314,7.958,7.9048,7.9314,50500.0
2010-12-09 12:00:00,8.94,8.97,8.94,8.95,39600.0,7.9226,7.9491,7.9226,7.9314,39600.0
2010-12-09 12:30:00,8.94,8.98,8.94,8.98,22800.0,7.9226,7.958,7.9226,7.958,22800.0
2010-12-09 13:00:00,8.98,9.08,8.97,9.08,77700.0,7.958,8.0466,7.9491,8.0466,77700.0
2010-12-09 13:30:00,9.08,9.19,9.06,9.19,150800.0,8.0466,8.1441,8.0289,8.1441,150800.0
2010-12-09 14:00:00,9.18,9.19,9.16,9.17,205600.0,8.1352,8.1441,8.1175,8.1264,205600.0
2010-12-09 14:30:00,9.17,9.18,9.13,9.16,87800.0,8.1264,8.1352,8.0909,8.1175,87800.0
2010-12-09 15:00:00,9.16,9.18,9.16,9.16,55100.0,8.1175,8.1352,8.1175,8.1175,55100.0
2010-12-09 15:30:00,9.16,9.17,9.14,9.15,212300.0,8.1175,8.1264,8.0998,8.1087,212300.0
2010-12-10 09:30:00,9.15,9.27,9.15,9.19,124900.0,8.1087,8.215,8.1087,8.1441,124900.0
2010-12-10 10:00:00,9.19,9.21,9.17,9.2,319400.0,8.1441,8.1618,8.1264,8.153,319400.0
2010-12-10 10:30:00,9.2,9.22,9.18,9.22,86200.0,8.153,8.1707,8.1352,8.1707,86200.0
2010-12-10 11:00:00,9.21,9.29,9.21,9.27,169400.0,8.1618,8.2327,8.1618,8.215,169400.0
2010-12-10 11:30:00,9.27,9.27,9.23,9.26,183500.0,8.215,8.215,8.1796,8.2061,183500.0
2010-12-10 12:00:00,9.26,9.3,9.24,9.29,184900.0,8.2061,8.2416,8.1884,8.2327,184900.0
2010-12-10 12:30:00,9.29,9.36,9.29,9.36,76900.0,8.2327,8.2948,8.2327,8.2948,76900.0
2010-12-10 13:00:00,9.36,9.38,9.34,9.35,76000.0,8.2948,8.3125,8.277,8.2859,76000.0
2010-12-10 13:30:00,9.35,9.36,9.32,9.33,59000.0,8.2859,8.2948,8.2593,8.2682,59000.0
2010-12-10 14:00:00,9.34,9.37,9.34,9.34,104500.0,8.277,8.3036,8.277,8.277,104500.0
2010-12-10 14:30:00,9.34,9.36,9.34,9.34,134200.0,8.277,8.2948,8.277,8.277,134200.0
2010-12-10 15:00:00,9.34,9.34,9.26,9.26,171900.0,8.277,8.277,8.2061,8.2061,171900.0
2010-12-10 15:30:00,9.27,9.3,9.24,9.26,502000.0,8.215,8.2416,8.1884,8.2061,502000.0
2010-12-13 09:30:00,9.32,9.42,9.28,9.35,99300.0,8.2593,8.3479,8.2239,8.2859,99300.0
2010-12-13 10:00:00,9.36,9.47,9.35,9.44,107900.0,8.2948,8.3922,8.2859,8.3657,107900.0
2010-12-13 10:30:00,9.44,9.5,9.44,9.47,84000.0,8.3657,8.4188,8.3657,8.3922,84000.0
2010-12-13 11:00:00,9.47,9.49,9.39,9.46,130300.0,8.3922,8.41,8.3213,8.3834,130300.0
2010-12-13 11:30:00,9.45,9.46,9.38,9.39,91900.0,8.3745,8.3834,8.3125,8.3213,91900.0
2010-12-13 12:00:00,9.38,9.42,9.38,9.41,29900.0,8.3125,8.3479,8.3125,8.3391,29900.0
2010-12-13 12:30:00,9.4,9.46,9.4,9.46,57400.0,8.3302,8.3834,8.3302,8.3834,57400.0
2010-12-13 13:00:00,9.45,9.47,9.44,9.45,80700.0,8.3745,8.3922,8.3657,8.3745,80700.0
2010-12-13 13:30:00,9.46,9.49,9.45,9.48,85100.0,8.3834,8.41,8.3745,8.4011,85100.0
2010-12-13 14:00:00,9.49,9.51,9.48,9.51,147700.0,8.41,8.4277,8.4011,8.4277,147700.0
2010-12-13 14:30:00,9.5,9.5,9.47,9.48,124400.0,8.4188,8.4188,8.3922,8.4011,124400.0
2010-12-13 15:00:00,9.48,9.49,9.41,9.44,201400.0,8.4011,8.41,8.3391,8.3657,201400.0
2010-12-13 15:30:00,9.44,9.47,9.42,9.45,449300.0,8.3657,8.3922,8.3479,8.3745,449300.0
2010-12-14 09:30:00,9.44,9.46,9.27,9.41,103200.0,8.3657,8.3834,8.215,8.3391,103200.0
2010-12-14 10:00:00,9.41,9.45,9.4,9.41,57700.0,8.3391,8.3745,8.3302,8.3391,57700.0
2010-12-14 10:30:00,9.42,9.47,9.41,9.45,64000.0,8.3479,8.3922,8.3391,8.3745,64000.0
2010-12-14 11:00:00,9.45,9.46,9.41,9.42,85500.0,8.3745,8.3834,8.3391,8.3479,85500.0
2010-12-14 11:30:00,9.42,9.43,9.35,9.35,214900.0,8.3479,8.3568,8.2859,8.2859,214900.0
2010-12-14 12:00:00,9.36,9.36,9.32,9.34,85200.0,8.2948,8.2948,8.2593,8.277,85200.0
2010-12-14 12:30:00,9.34,9.36,9.34,9.36,101000.0,8.277,8.2948,8.277,8.2948,101000.0
2010-12-14 13:00:00,9.35,9.36,9.34,9.35,81200.0,8.2859,8.2948,8.277,8.2859,81200.0
2010-12-14 13:30:00,9.35,9.36,9.28,9.28,74800.0,8.2859,8.2948,8.2239,8.2239,74800.0
2010-12-14 14:00:00,9.29,9.3,9.23,9.26,120300.0,8.2327,8.2416,8.1796,8.2061,120300.0
2010-12-14 14:30:00,9.26,9.38,9.26,9.38,171900.0,8.2061,8.3125,8.2061,8.3125,171900.0
2010-12-14 15:00:00,9.38,9.43,9.29,9.29,177200.0,8.3125,8.3568,8.2327,8.2327,177200.0
2010-12-14 15:30:00,9.29,9.32,9.25,9.29,307200.0,8.2327,8.2593,8.1973,8.2327,307200.0
2010-12-15 09:30:00,9.22,9.42,9.22,9.42,77500.0,8.1707,8.3479,8.1707,8.3479,77500.0
2010-12-15 10:00:00,9.42,9.42,9.32,9.33,38700.0,8.3479,8.3479,8.2593,8.2682,38700.0
2010-12-15 10:30:00,9.33,9.41,9.33,9.35,44500.0,8.2682,8.3391,8.2682,8.2859,44500.0
2010-12-15 11:00:00,9.35,9.35,9.22,9.24,86000.0,8.2859,8.2859,8.1707,8.1884,86000.0
2010-12-15 11:30:00,9.25,9.25,9.22,9.25,18000.0,8.1973,8.1973,8.1707,8.1973,18000.0
2010-12-15 12:00:00,9.24,9.26,9.04,9.04,298300.0,8.1884,8.2061,8.0112,8.0112,298300.0
2010-12-15 12:30:00,9.05,9.1,8.97,9.08,321100.0,8.02,8.0643,7.9491,8.0466,321100.0
2010-12-15 13:00:00,9.07,9.14,9.07,9.14,112000.0,8.0378,8.0998,8.0378,8.0998,112000.0
2010-12-15 13:30:00,9.14,9.16,9.11,9.14,65100.0,8.0998,8.1175,8.0732,8.0998,65100.0
2010-12-15 14:00:00,9.15,9.15,9.07,9.07,72600.0,8.1087,8.1087,8.0378,8.0378,72600.0
2010-12-15 14:30:00,9.07,9.08,9.0,9.01,167400.0,8.0378,8.0466,7.9757,7.9846,167400.0
2010-12-15 15:00:00,9.01,9.12,9.0,9.11,98200.0,7.9846,8.0821,7.9757,8.0732,98200.0
2010-12-15 15:30:00,9.11,9.12,9.01,9.02,431200.0,8.0732,8.0821,7.9846,7.9935,431200.0
2010-12-16 09:30:00,9.05,9.23,9.0,9.11,205900.0,8.02,8.1796,7.9757,8.0732,205900.0
2010-12-16 10:00:00,9.1,9.2,9.09,9.18,127700.0,8.0643,8.153,8.0555,8.1352,127700.0
2010-12-16 10:30:00,9.18,9.19,9.14,9.17,94400.0,8.1352,8.1441,8.0998,8.1264,94400.0
2010-12-16 11:00:00,9.17,9.27,9.17,9.24,149700.0,8.1264,8.215,8.1264,8.1884,149700.0
2010-12-16 11:30:00,9.25,9.26,9.18,9.23,108300.0,8.1973,8.2061,8.1352,8.1796,108300.0
2010-12-16 12:00:00,9.23,9.24,9.16,9.17,250100.0,8.1796,8.1884,8.1175,8.1264,250100.0
2010-12-16 12:30:00,9.17,9.25,9.16,9.24,111400.0,8.1264,8.1973,8.1175,8.1884,111400.0
2010-12-16 13:00:00,9.24,9.26,9.18,9.24,97400.0,8.1884,8.2061,8.1352,8.1884,97400.0
2010-12-16 13:30:00,9.24,9.25,9.19,9.23,70400.0,8.1884,8.1973,8.1441,8.1796,70400.0
2010-12-16 14:00:00,9.22,9.22,9.19,9.21,268600.0,8.1707,8.1707,8.1441,8.1618,268600.0
2010-12-16 14:30:00,9.22,9.24,9.2,9.2,102700.0,8.1707,8.1884,8.153,8.153,102700.0
2010-12-16 15:00:00,9.2,9.26,9.2,9.22,165500.0,8.153,8.2061,8.153,8.1707,165500.0
2010-12-16 15:30:00,9.23,9.27,9.21,9.26,372800.0,8.1796,8.215,8.1618,8.2061,372800.0
2010-12-17 09:30:00,9.29,9.29,9.12,9.22,406200.0,8.2327,8.2327,8.0821,8.1707,406200.0
2010-12-17 10:00:00,9.21,9.27,9.18,9.2,108700.0,8.1618,8.215,8.1352,8.153,108700.0
2010-12-17 10:30:00,9.2,9.24,9.13,9.2,86000.0,8.153,8.1884,8.0909,8.153,86000.0
2010-12-17 11:00:00,9.21,9.24,9.19,9.22,50900.0,8.1618,8.1884,8.1441,8.1707,50900.0
2010-12-17 11:30:00,9.22,9.26,9.21,9.22,28300.0,8.1707,8.2061,8.1618,8.1707,28300.0
2010-12-17 12:00:00,9.22,9.29,9.21,9.29,34400.0,8.1707,8.2327,8.1618,8.2327,34400.0
2010-12-17 12:30:00,9.29,9.31,9.26,9.31,105300.0,8.2327,8.2504,8.2061,8.2504,105300.0
2010-12-17 13:00:00,9.31,9.38,9.31,9.36,86000.0,8.2504,8.3125,8.2504,8.2948,86000.0
2010-12-17 13:30:00,9.37,9.48,9.36,9.44,132100.0,8.3036,8.4011,8.2948,8.3657,132100.0
2010-12-17 14:00:00,9.45,9.45,9.44,9.44,65800.0,8.3745,8.3745,8.3657,8.3657,65800.0
2010-12-17 14:30:00,9.44,9.49,9.44,9.47,334100.0,8.3657,8.41,8.3657,8.3922,334100.0
2010-12-17 15:00:00,9.47,9.49,9.42,9.45,303300.0,8.3922,8.41,8.3479,8.3745,303300.0
2010-12-17 15:30:00,9.45,9.51,9.39,9.51,791900.0,8.3745,8.4277,8.3213,8.4277,791900.0
2010-12-20 09:30:00,9.5,9.56,9.45,9.46,159500.0,8.4188,8.472,8.3745,8.3834,159500.0
2010-12-20 10:00:00,9.45,9.46,9.34,9.36,111000.0,8.3745,8.3834,8.277,8.2948,111000.0
2010-12-20 10:30:00,9.36,9.4,9.36,9.37,54700.0,8.2948,8.3302,8.2948,8.3036,54700.0
2010-12-20 11:00:00,9.36,9.39,9.35,9.39,44400.0,8.2948,8.3213,8.2859,8.3213,44400.0
2010-12-20 11:30:00,9.38,9.48,9.38,9.47,97900.0,8.3125,8.4011,8.3125,8.3922,97900.0
2010-12-20 12:00:00,9.46,9.56,9.45,9.56,369600.0,8.3834,8.472,8.3745,8.472,369600.0
2010-12-20 12:30:00,9.56,9.56,9.53,9.55,72600.0,8.472,8.472,8.4454,8.4631,72600.0
2010-12-20 13:00:00,9.56,9.56,9.53,9.53,38500.0,8.472,8.472,8.4454,8.4454,38500.0
2010-12-20 13:30:00,9.53,9.55,9.52,9.54,87400.0,8.4454,8.4631,8.4365,8.4543,87400.0
2010-12-20 14:00:00,9.54,9.6,9.53,9.56,94800.0,8.4543,8.5074,8.4454,8.472,94800.0
2010-12-20 14:30:00,9.56,9.58,9.55,9.56,80300.0,8.472,8.4897,8.4631,8.472,80300.0
2010-12-20 15:00:00,9.57,9.57,9.5,9.51,132900.0,8.4809,8.4809,8.4188,8.4277,132900.0
2010-12-20 15:30:00,9.5,9.55,9.49,9.53,389700.0,8.4188,8.4631,8.41,8.4454,389700.0
2010-12-21 09:30:00,9.6,9.66,9.56,9.65,128300.0,8.5074,8.5606,8.472,8.5518,128300.0
2010-12-21 10:00:00,9.65,9.73,9.64,9.71,125900.0,8.5518,8.6226,8.5429,8.6049,125900.0
2010-12-21 10:30:00,9.72,9.73,9.64,9.73,73500.0,8.6138,8.6226,8.5429,8.6226,73500.0
2010-12-21 11:00:00,9.73,9.81,9.69,9.74,367200.0,8.6226,8.6935,8.5872,8.6315,367200.0
2010-12-21 11:30:00,9.74,9.78,9.73,9.74,96500.0,8.6315,8.667,8.6226,8.6315,96500.0
2010-12-21 12:00:00,9.75,9.75,9.7,9.72,64700.0,8.6404,8.6404,8.5961,8.6138,64700.0
2010-12-21 12:30:00,9.72,9.72,9.64,9.68,185400.0,8.6138,8.6138,8.5429,8.5783,185400.0
2010-12-21 13:00:00,9.67,9.71,9.67,9.69,110700.0,8.5695,8.6049,8.5695,8.5872,110700.0
2010-12-21 13:30:00,9.69,9.7,9.54,9.61,285400.0,8.5872,8.5961,8.4543,8.5163,285400.0
2010-12-21 14:00:00,9.6,9.63,9.6,9.63,99400.0,8.5074,8.534,8.5074,8.534,99400.0
2010-12-21 14:30:00,9.63,9.65,9.62,9.64,64200.0,8.534,8.5518,8.5252,8.5429,64200.0
2010-12-21 15:00:00,9.65,9.71,9.64,9.71,154500.0,8.5518,8.6049,8.5429,8.6049,154500.0
2010-12-21 15:30:00,9.7,9.74,9.7,9.73,336000.0,8.5961,8.6315,8.5961,8.6226,336000.0
2010-12-22 09:30:00,9.74,9.81,9.74,9.77,76500.0,8.6315,8.6935,8.6315,8.6581,76500.0
2010-12-22 10:00:00,9.78,9.95,9.77,9.92,329300.0,8.667,8.8176,8.6581,8.791,329300.0
2010-12-22 10:30:00,9.93,10.01,9.9,9.94,380300.0,8.7999,8.8708,8.7733,8.8087,380300.0
2010-12-22 11:00:00,9.94,9.95,9.91,9.93,82500.0,8.8087,8.8176,8.7822,8.7999,82500.0
2010-12-22 11:30:00,9.93,10.03,9.93,10.02,119700.0,8.7999,8.8885,8.7999,8.8796,119700.0
2010-12-22 12:00:00,10.02,10.02,9.99,10.0,265400.0,8.8796,8.8796,8.8531,8.8619,265400.0
2010-12-22 12:30:00,10.01,10.01,9.97,9.98,124300.0,8.8708,8.8708,8.8353,8.8442,124300.0
2010-12-22 13:00:00,9.99,9.99,9.96,9.97,68000.0,8.8531,8.8531,8.8265,8.8353,68000.0
2010-12-22 13:30:00,9.97,9.97,9.89,9.9,117600.0,8.8353,8.8353,8.7644,8.7733,117600.0
2010-12-22 14:00:00,9.9,9.94,9.89,9.92,271700.0,8.7733,8.8087,8.7644,8.791,271700.0
2010-12-22 14:30:00,9.91,9.92,9.88,9.89,143100.0,8.7822,8.791,8.7556,8.7644,143100.0
2010-12-22 15:00:00,9.88,10.0,9.88,10.0,191600.0,8.7556,8.8619,8.7556,8.8619,191600.0
2010-12-22 15:30:00,10.0,10.01,9.94,9.98,431600.0,8.8619,8.8708,8.8087,8.8442,431600.0
2010-12-23 09:30:00,9.94,10.09,9.94,10.03,111700.0,8.8087,8.9417,8.8087,8.8885,111700.0
2010-12-23 10:00:00,10.04,10.07,10.02,10.06,89500.0,8.8974,8.924,8.8796,8.9151,89500.0
2010-12-23 10:30:00,10.06,10.08,10.02,10.03,142400.0,8.9151,8.9328,8.8796,8.8885,142400.0
2010-12-23 11:00:00,10.03,10.06,10.02,10.05,147100.0,8.8885,8.9151,8.8796,8.9062,147100.0
2010-12-23 11:30:00,10.05,10.07,10.03,10.03,92200.0,8.9062,8.924,8.8885,8.8885,92200.0
2010-12-23 12:00:00,10.03,10.04,9.98,9.98,92100.0,8.8885,8.8974,8.8442,8.8442,92100.0
2010-12-23 12:30:00,9.98,10.0,9.96,9.99,79100.0,8.8442,8.8619,8.8265,8.8531,79100.0
2010-12-23 13:00:00,9.98,9.99,9.98,9.98,51300.0,8.8442,8.8531,8.8442,8.8442,51300.0
2010-12-23 13:30:00,9.98,9.98,9.95,9.96,54400.0,8.8442,8.8442,8.8176,8.8265,54400.0
2010-12-23 14:00:00,9.96,9.97,9.91,9.91,117600.0,8.8265,8.8353,8.7822,8.7822,117600.0
2010-12-23 14:30:00,9.91,9.95,9.91,9.94,73600.0,8.7822,8.8176,8.7822,8.8087,73600.0
2010-12-23 15:00:00,9.94,9.95,9.93,9.95,98100.0,8.8087,8.8176,8.7999,8.8176,98100.0
2010-12-23 15:30:00,9.95,9.96,9.9,9.94,257400.0,8.8176,8.8265,8.7733,8.8087,257400.0
2010-12-27 09:30:00,9.86,9.9,9.78,9.8,104600.0,8.7379,8.7733,8.667,8.6847,104600.0
2010-12-27 10:00:00,9.8,9.81,9.76,9.77,72500.0,8.6847,8.6935,8.6492,8.6581,72500.0
2010-12-27 10:30:00,9.77,9.92,9.77,9.86,141700.0,8.6581,8.791,8.6581,8.7379,141700.0
2010-12-27 11:00:00,9.85,9.88,9.85,9.88,78800.0,8.729,8.7556,8.729,8.7556,78800.0
2010-12-27 11:30:00,9.88,9.98,9.88,9.95,40700.0,8.7556,8.8442,8.7556,8.8176,40700.0
2010-12-27 12:00:00,9.95,9.95,9.9,9.9,54700.0,8.8176,8.8176,8.7733,8.7733,54700.0
2010-12-27 12:30:00,9.9,9.91,9.9,9.91,25000.0,8.7733,8.7822,8.7733,8.7822,25000.0
2010-12-27 13:00:00,9.9,9.97,9.9,9.95,88400.0,8.7733,8.8353,8.7733,8.8176,88400.0
2010-12-27 13:30:00,9.95,9.99,9.94,9.99,39700.0,8.8176,8.8531,8.8087,8.8531,39700.0
2010-12-27 14:00:00,9.98,9.99,9.94,9.94,53600.0,8.8442,8.8531,8.8087,8.8087,53600.0
2010-12-27 14:30:00,9.94,9.96,9.91,9.92,53500.0,8.8087,8.8265,8.7822,8.791,53500.0
2010-12-27 15:00:00,9.91,9.94,9.9,9.93,45100.0,8.7822,8.8087,8.7733,8.7999,45100.0
2010-12-27 15:30:00,9.94,9.94,9.91,9.92,123400.0,8.8087,8.8087,8.7822,8.791,123400.0
2010-12-28 09:30:00,9.91,9.92,9.82,9.91,76500.0,8.7822,8.791,8.7024,8.7822,76500.0
2010-12-28 10:00:00,9.9,9.93,9.77,9.77,93100.0,8.7733,8.7999,8.6581,8.6581,93100.0
2010-12-28 10:30:00,9.78,9.78,9.68,9.69,56200.0,8.667,8.667,8.5783,8.5872,56200.0
2010-12-28 11:00:00,9.68,9.69,9.64,9.68,84200.0,8.5783,8.5872,8.5429,8.5783,84200.0
2010-12-28 11:30:00,9.68,9.71,9.67,9.7,39400.0,8.5783,8.6049,8.5695,8.5961,39400.0
2010-12-28 12:00:00,9.7,9.73,9.7,9.72,21000.0,8.5961,8.6226,8.5961,8.6138,21000.0
2010-12-28 12:30:00,9.72,9.73,9.72,9.72,31000.0,8.6138,8.6226,8.6138,8.6138,31000.0
2010-12-28 13:00:00,9.72,9.76,9.72,9.75,42600.0,8.6138,8.6492,8.6138,8.6404,42600.0
2010-12-28 13:30:00,9.75,9.75,9.69,9.69,42600.0,8.6404,8.6404,8.5872,8.5872,42600.0
2010-12-28 14:00:00,9.69,9.7,9.67,9.67,28600.0,8.5872,8.5961,8.5695,8.5695,28600.0
2010-12-28 14:30:00,9.67,9.68,9.66,9.66,28400.0,8.5695,8.5783,8.5606,8.5606,28400.0
2010-12-28 15:00:00,9.66,9.66,9.63,9.64,89100.0,8.5606,8.5606,8.534,8.5429,89100.0
2010-12-28 15:30:00,9.64,9.65,9.62,9.63,160500.0,8.5429,8.5518,8.5252,8.534,160500.0
2010-12-29 09:30:00,9.7,9.77,9.67,9.68,101800.0,8.5961,8.6581,8.5695,8.5783,101800.0
2010-12-29 10:00:00,9.68,9.71,9.65,9.67,57600.0,8.5783,8.6049,8.5518,8.5695,57600.0
2010-12-29 10:30:00,9.66,9.67,9.64,9.64,25900.0,8.5606,8.5695,8.5429,8.5429,25900.0
2010-12-29 11:00:00,9.64,9.65,9.62,9.65,55400.0,8.5429,8.5518,8.5252,8.5518,55400.0
2010-12-29 11:30:00,9.64,9.66,9.62,9.62,42300.0,8.5429,8.5606,8.5252,8.5252,42300.0
2010-12-29 12:00:00,9.63,9.64,9.62,9.63,24700.0,8.534,8.5429,8.5252,8.534,24700.0
2010-12-29 12:30:00,9.63,9.64,9.63,9.64,32100.0,8.534,8.5429,8.534,8.5429,32100.0
2010-12-29 13:00:00,9.64,9.67,9.63,9.66,65700.0,8.5429,8.5695,8.534,8.5606,65700.0
2010-12-29 13:30:00,9.66,9.69,9.65,9.68,71700.0,8.5606,8.5872,8.5518,8.5783,71700.0
2010-12-29 14:00:00,9.69,9.69,9.68,9.69,12300.0,8.5872,8.5872,8.5783,8.5872,12300.0
2010-12-29 14:30:00,9.69,9.69,9.65,9.66,35500.0,8.5872,8.5872,8.5518,8.5606,35500.0
2010-12-29 15:00:00,9.65,9.68,9.62,9.63,98300.0,8.5518,8.5783,8.5252,8.534,98300.0
2010-12-29 15:30:00,9.63,9.65,9.62,9.64,100000.0,8.534,8.5518,8.5252,8.5429,100000.0
2010-12-30 09:30:00,9.6,9.7,9.52,9.62,41000.0,8.5074,8.5961,8.4365,8.5252,41000.0
2010-12-30 10:00:00,9.62,9.66,9.62,9.66,23800.0,8.5252,8.5606,8.5252,8.5606,23800.0
2010-12-30 10:30:00,9.66,9.73,9.66,9.73,28700.0,8.5606,8.6226,8.5606,8.6226,28700.0
2010-12-30 11:00:00,9.73,9.74,9.69,9.69,30300.0,8.6226,8.6315,8.5872,8.5872,30300.0
2010-12-30 11:30:00,9.69,9.7,9.65,9.66,22300.0,8.5872,8.5961,8.5518,8.5606,22300.0
2010-12-30 12:00:00,9.66,9.67,9.65,9.66,23600.0,8.5606,8.5695,8.5518,8.5606,23600.0
2010-12-30 12:30:00,9.67,9.67,9.66,9.67,11500.0,8.5695,8.5695,8.5606,8.5695,11500.0
2010-12-30 13:00:00,9.67,9.7,9.66,9.7,24200.0,8.5695,8.5961,8.5606,8.5961,24200.0
2010-12-30 13:30:00,9.7,9.72,9.69,9.7,32800.0,8.5961,8.6138,8.5872,8.5961,32800.0
2010-12-30 14:00:00,9.7,9.71,9.7,9.71,24800.0,8.5961,8.6049,8.5961,8.6049,24800.0
2010-12-30 14:30:00,9.71,9.71,9.69,9.7,31900.0,8.6049,8.6049,8.5872,8.5961,31900.0
2010-12-30 15:00:00,9.7,9.72,9.7,9.72,59200.0,8.5961,8.6138,8.5961,8.6138,59200.0
2010-12-30 15:30:00,9.72,9.72,9.65,9.66,113100.0,8.6138,8.6138,8.5518,8.5606,113100.0
2010-12-31 09:30:00,9.62,9.71,9.54,9.6,74100.0,8.5252,8.6049,8.4543,8.5074,74100.0
2010-12-31 10:00:00,9.61,9.62,9.59,9.61,16600.0,8.5163,8.5252,8.4986,8.5163,16600.0
2010-12-31 10:30:00,9.6,9.62,9.58,9.62,19300.0,8.5074,8.5252,8.4897,8.5252,19300.0
2010-12-31 11:00:00,9.62,9.64,9.58,9.59,25900.0,8.5252,8.5429,8.4897,8.4986,25900.0
2010-12-31 11:30:00,9.59,9.6,9.58,9.6,12800.0,8.4986,8.5074,8.4897,8.5074,12800.0
2010-12-31 12:00:00,9.6,9.62,9.6,9.62,33800.0,8.5074,8.5252,8.5074,8.5252,33800.0
2010-12-31 12:30:00,9.61,9.62,9.58,9.6,38000.0,8.5163,8.5252,8.4897,8.5074,38000.0
2010-12-31 13:00:00,9.6,9.61,9.59,9.61,15100.0,8.5074,8.5163,8.4986,8.5163,15100.0
2010-12-31 13:30:00,9.61,9.61,9.6,9.61,24700.0,8.5163,8.5163,8.5074,8.5163,24700.0
2010-12-31 14:00:00,9.6,9.61,9.6,9.61,20400.0,8.5074,8.5163,8.5074,8.5163,20400.0
2010-12-31 14:30:00,9.6,9.61,9.58,9.58,40100.0,8.5074,8.5163,8.4897,8.4897,40100.0
2010-12-31 15:00:00,9.59,9.59,9.56,9.56,73900.0,8.4986,8.4986,8.472,8.472,73900.0
2010-12-31 15:30:00,9.57,9.58,9.43,9.47,340900.0,8.4809,8.4897,8.3568,8.3922,340900.0
2011-01-03 09:30:00,9.54,9.92,9.54,9.92,187900.0,8.4543,8.791,8.4543,8.791,187900.0
2011-01-03 10:00:00,9.92,10.03,9.86,10.01,188800.0,8.791,8.8885,8.7379,8.8708,188800.0
2011-01-03 10:30:00,10.01,10.05,9.99,10.02,151600.0,8.8708,8.9062,8.8531,8.8796,151600.0
2011-01-03 11:00:00,10.02,10.07,10.0,10.05,74800.0,8.8796,8.924,8.8619,8.9062,74800.0
2011-01-03 11:30:00,10.06,10.06,10.0,10.02,81900.0,8.9151,8.9151,8.8619,8.8796,81900.0
2011-01-03 12:00:00,10.01,10.02,9.95,9.97,88500.0,8.8708,8.8796,8.8176,8.8353,88500.0
2011-01-03 12:30:00,9.97,10.0,9.9,9.9,80000.0,8.8353,8.8619,8.7733,8.7733,80000.0
2011-01-03 13:00:00,9.9,9.9,9.88,9.9,49200.0,8.7733,8.7733,8.7556,8.7733,49200.0
2011-01-03 13:30:00,9.9,9.9,9.86,9.86,48900.0,8.7733,8.7733,8.7379,8.7379,48900.0
2011-01-03 14:00:00,9.85,9.86,9.76,9.79,107900.0,8.729,8.7379,8.6492,8.6758,107900.0
2011-01-03 14:30:00,9.79,9.81,9.77,9.81,83800.0,8.6758,8.6935,8.6581,8.6935,83800.0
2011-01-03 15:00:00,9.81,9.83,9.74,9.74,195800.0,8.6935,8.7113,8.6315,8.6315,195800.0
2011-01-03 15:30:00,9.75,9.8,9.74,9.74,479400.0,8.6404,8.6847,8.6315,8.6315,479400.0
2011-01-04 09:30:00,9.66,9.72,9.63,9.69,143900.0,8.5606,8.6138,8.534,8.5872,143900.0
2011-01-04 10:00:00,9.69,9.97,9.69,9.93,360200.0,8.5872,8.8353,8.5872,8.7999,360200.0
2011-01-04 10:30:00,9.93,9.95,9.81,9.84,138500.0,8.7999,8.8176,8.6935,8.7201,138500.0
2011-01-04 11:00:00,9.84,9.85,9.74,9.76,115300.0,8.7201,8.729,8.6315,8.6492,115300.0
2011-01-04 11:30:00,9.77,9.92,9.77,9.81,200700.0,8.6581,8.791,8.6581,8.6935,200700.0
2011-01-04 12:00:00,9.81,9.83,9.72,9.77,187100.0,8.6935,8.7113,8.6138,8.6581,187100.0
2011-01-04 12:30:00,9.76,9.8,9.65,9.66,135500.0,8.6492,8.6847,8.5518,8.5606,135500.0
2011-01-04 13:00:00,9.67,9.7,9.64,9.67,96700.0,8.5695,8.5961,8.5429,8.5695,96700.0
2011-01-04 13:30:00,9.68,9.75,9.67,9.7,71300.0,8.5783,8.6404,8.5695,8.5961,71300.0
2011-01-04 14:00:00,9.69,9.79,9.67,9.78,85800.0,8.5872,8.6758,8.5695,8.667,85800.0
2011-01-04 14:30:00,9.77,9.77,9.74,9.74,67300.0,8.6581,8.6581,8.6315,8.6315,67300.0
2011-01-04 15:00:00,9.75,9.78,9.74,9.75,169000.0,8.6404,8.667,8.6315,8.6404,169000.0
2011-01-04 15:30:00,9.76,9.84,9.73,9.8,317200.0,8.6492,8.7201,8.6226,8.6847,317200.0
2011-01-05 09:30:00,9.73,9.93,9.69,9.87,127100.0,8.6226,8.7999,8.5872,8.7467,127100.0
2011-01-05 10:00:00,9.87,9.97,9.85,9.96,132300.0,8.7467,8.8353,8.729,8.8265,132300.0
2011-01-05 10:30:00,9.96,9.96,9.93,9.94,113300.0,8.8265,8.8265,8.7999,8.8087,113300.0
2011-01-05 11:00:00,9.95,10.0,9.94,10.0,170000.0,8.8176,8.8619,8.8087,8.8619,170000.0
2011-01-05 11:30:00,10.0,10.04,9.96,10.03,157900.0,8.8619,8.8974,8.8265,8.8885,157900.0
2011-01-05 12:00:00,10.04,10.09,10.03,10.04,79000.0,8.8974,8.9417,8.8885,8.8974,79000.0
2011-01-05 12:30:00,10.04,10.05,10.03,10.04,91200.0,8.8974,8.9062,8.8885,8.8974,91200.0
2011-01-05 13:00:00,10.05,10.05,10.0,10.03,100100.0,8.9062,8.9062,8.8619,8.8885,100100.0
2011-01-05 13:30:00,10.02,10.07,10.0,10.05,127000.0,8.8796,8.924,8.8619,8.9062,127000.0
2011-01-05 14:00:00,10.05,10.18,10.04,10.08,415100.0,8.9062,9.0214,8.8974,8.9328,415100.0
2011-01-05 14:30:00,10.08,10.09,10.04,10.07,167900.0,8.9328,8.9417,8.8974,8.924,167900.0
2011-01-05 15:00:00,10.08,10.1,10.04,10.06,166700.0,8.9328,8.9505,8.8974,8.9151,166700.0
2011-01-05 15:30:00,10.06,10.08,10.01,10.04,307600.0,8.9151,8.9328,8.8708,8.8974,307600.0
2011-01-06 09:30:00,10.06,10.19,10.06,10.16,121900.0,8.9151,9.0303,8.9151,9.0037,121900.0
2011-01-06 10:00:00,10.16,10.24,10.12,10.22,122100.0,9.0037,9.0746,8.9683,9.0569,122100.0
2011-01-06 10:30:00,10.23,10.25,10.16,10.17,141100.0,9.0657,9.0835,9.0037,9.0126,141100.0
2011-01-06 11:00:00,10.17,10.18,10.03,10.04,128000.0,9.0126,9.0214,8.8885,8.8974,128000.0
2011-01-06 11:30:00,10.04,10.12,10.04,10.09,57100.0,8.8974,8.9683,8.8974,8.9417,57100.0
2011-01-06 12:00:00,10.09,10.15,10.08,10.12,96900.0,8.9417,8.9948,8.9328,8.9683,96900.0
2011-01-06 12:30:00,10.12,10.19,10.11,10.12,61100.0,8.9683,9.0303,8.9594,8.9683,61100.0
2011-01-06 13:00:00,10.12,10.12,10.02,10.02,183700.0,8.9683,8.9683,8.8796,8.8796,183700.0
2011-01-06 13:30:00,10.03,10.07,10.02,10.06,73000.0,8.8885,8.924,8.8796,8.9151,73000.0
2011-01-06 14:00:00,10.06,10.1,10.06,10.06,94500.0,8.9151,8.9505,8.9151,8.9151,94500.0
2011-01-06 14:30:00,10.06,10.07,9.92,9.97,165900.0,8.9151,8.924,8.791,8.8353,165900.0
2011-01-06 15:00:00,9.97,10.01,9.91,9.97,148800.0,8.8353,8.8708,8.7822,8.8353,148800.0
2011-01-06 15:30:00,9.97,10.0,9.93,9.97,311000.0,8.8353,8.8619,8.7999,8.8353,311000.0
2011-01-07 09:30:00,10.05,10.19,9.93,9.98,131700.0,8.9062,9.0303,8.7999,8.8442,131700.0
2011-01-07 10:00:00,9.98,10.03,9.98,9.98,117100.0,8.8442,8.8885,8.8442,8.8442,117100.0
2011-01-07 10:30:00,9.99,10.02,9.92,9.93,101900.0,8.8531,8.8796,8.791,8.7999,101900.0
2011-01-07 11:00:00,9.94,9.94,9.81,9.82,85000.0,8.8087,8.8087,8.6935,8.7024,85000.0
2011-01-07 11:30:00,9.82,9.82,9.71,9.75,159300.0,8.7024,8.7024,8.6049,8.6404,159300.0
2011-01-07 12:00:00,9.74,9.75,9.67,9.68,77800.0,8.6315,8.6404,8.5695,8.5783,77800.0
2011-01-07 12:30:00,9.67,9.68,9.54,9.66,141100.0,8.5695,8.5783,8.4543,8.5606,141100.0
2011-01-07 13:00:00,9.66,9.79,9.65,9.75,94500.0,8.5606,8.6758,8.5518,8.6404,94500.0
2011-01-07 13:30:00,9.76,9.81,9.67,9.69,74900.0,8.6492,8.6935,8.5695,8.5872,74900.0
2011-01-07 14:00:00,9.69,9.79,9.68,9.77,73300.0,8.5872,8.6758,8.5783,8.6581,73300.0
2011-01-07 14:30:00,9.77,10.05,9.74,10.02,501000.0,8.6581,8.9062,8.6315,8.8796,501000.0
2011-01-07 15:00:00,10.02,10.1,10.01,10.04,293300.0,8.8796,8.9505,8.8708,8.8974,293300.0
2011-01-07 15:30:00,10.04,10.09,10.02,10.06,352400.0,8.8974,8.9417,8.8796,8.9151,352400.0
2011-01-10 09:30:00,10.01,10.1,9.88,9.91,129200.0,8.8708,8.9505,8.7556,8.7822,129200.0
2011-01-10 10:00:00,9.9,9.98,9.88,9.96,102000.0,8.7733,8.8442,8.7556,8.8265,102000.0
2011-01-10 10:30:00,9.97,10.06,9.93,9.98,98600.0,8.8353,8.9151,8.7999,8.8442,98600.0
2011-01-10 11:00:00,9.98,10.01,9.91,10.0,100500.0,8.8442,8.8708,8.7822,8.8619,100500.0
2011-01-10 11:30:00,9.99,10.1,9.96,10.08,66800.0,8.8531,8.9505,8.8265,8.9328,66800.0
2011-01-10 12:00:00,10.08,10.13,10.0,10.07,112000.0,8.9328,8.9771,8.8619,8.924,112000.0
2011-01-10 12:30:00,10.07,10.09,10.05,10.07,74600.0,8.924,8.9417,8.9062,8.924,74600.0
2011-01-10 13:00:00,10.06,10.13,10.04,10.13,123300.0,8.9151,8.9771,8.8974,8.9771,123300.0
2011-01-10 13:30:00,10.13,10.21,10.12,10.2,124800.0,8.9771,9.048,8.9683,9.0392,124800.0
2011-01-10 14:00:00,10.2,10.23,10.14,10.17,202200.0,9.0392,9.0657,8.986,9.0126,202200.0
2011-01-10 14:30:00,10.17,10.23,10.17,10.23,113000.0,9.0126,9.0657,9.0126,9.0657,113000.0
2011-01-10 15:00:00,10.23,10.24,10.18,10.19,205600.0,9.0657,9.0746,9.0214,9.0303,205600.0
2011-01-10 15:30:00,10.19,10.2,10.13,10.13,447700.0,9.0303,9.0392,8.9771,8.9771,447700.0
2011-01-11 09:30:00,9.88,9.91,9.85,9.86,602500.0,8.7556,8.7822,8.729,8.7379,602500.0
2011-01-11 10:00:00,9.86,9.9,9.76,9.89,435100.0,8.7379,8.7733,8.6492,8.7644,435100.0
2011-01-11 10:30:00,9.88,9.89,9.79,9.82,349900.0,8.7556,8.7644,8.6758,8.7024,349900.0
2011-01-11 11:00:00,9.82,9.98,9.81,9.98,474600.0,8.7024,8.8442,8.6935,8.8442,474600.0
2011-01-11 11:30:00,9.98,10.02,9.97,10.0,324500.0,8.8442,8.8796,8.8353,8.8619,324500.0
2011-01-11 12:00:00,10.0,10.01,9.86,9.86,220400.0,8.8619,8.8708,8.7379,8.7379,220400.0
2011-01-11 12:30:00,9.86,9.94,9.85,9.93,203100.0,8.7379,8.8087,8.729,8.7999,203100.0
2011-01-11 13:00:00,9.92,9.92,9.81,9.87,216300.0,8.791,8.791,8.6935,8.7467,216300.0
2011-01-11 13:30:00,9.86,9.86,9.61,9.62,290700.0,8.7379,8.7379,8.5163,8.5252,290700.0
2011-01-11 14:00:00,9.62,9.74,9.57,9.69,360800.0,8.5252,8.6315,8.4809,8.5872,360800.0
2011-01-11 14:30:00,9.7,9.74,9.65,9.7,239900.0,8.5961,8.6315,8.5518,8.5961,239900.0
2011-01-11 15:00:00,9.7,9.74,9.65,9.72,317900.0,8.5961,8.6315,8.5518,8.6138,317900.0
2011-01-11 15:30:00,9.73,9.73,9.6,9.66,731100.0,8.6226,8.6226,8.5074,8.5606,731100.0
2011-01-12 09:30:00,9.77,9.83,9.64,9.74,135600.0,8.6581,8.7113,8.5429,8.6315,135600.0
2011-01-12 10:00:00,9.74,9.74,9.62,9.73,85300.0,8.6315,8.6315,8.5252,8.6226,85300.0
2011-01-12 10:30:00,9.73,9.8,9.69,9.8,79500.0,8.6226,8.6847,8.5872,8.6847,79500.0
2011-01-12 11:00:00,9.8,9.93,9.78,9.89,200500.0,8.6847,8.7999,8.667,8.7644,200500.0
2011-01-12 11:30:00,9.89,9.9,9.85,9.85,36000.0,8.7644,8.7733,8.729,8.729,36000.0
2011-01-12 12:00:00,9.85,9.86,9.79,9.83,66200.0,8.729,8.7379,8.6758,8.7113,66200.0
2011-01-12 12:30:00,9.84,9.84,9.8,9.83,52900.0,8.7201,8.7201,8.6847,8.7113,52900.0
2011-01-12 13:00:00,9.84,9.86,9.79,9.84,56300.0,8.7201,8.7379,8.6758,8.7201,56300.0
2011-01-12 13:30:00,9.84,9.88,9.83,9.86,39000.0,8.7201,8.7556,8.7113,8.7379,39000.0
2011-01-12 14:00:00,9.86,9.88,9.83,9.87,85000.0,8.7379,8.7556,8.7113,8.7467,85000.0
2011-01-12 14:30:00,9.87,9.87,9.83,9.85,57400.0,8.7467,8.7467,8.7113,8.729,57400.0
2011-01-12 15:00:00,9.85,9.86,9.83,9.84,104300.0,8.729,8.7379,8.7113,8.7201,104300.0
2011-01-12 15:30:00,9.84,9.87,9.83,9.87,243300.0,8.7201,8.7467,8.7113,8.7467,243300.0
2011-01-13 09:30:00,9.83,9.89,9.75,9.76,101500.0,8.7113,8.7644,8.6404,8.6492,101500.0
2011-01-13 10:00:00,9.76,9.76,9.7,9.75,62100.0,8.6492,8.6492,8.5961,8.6404,62100.0
2011-01-13 10:30:00,9.75,9.82,9.73,9.79,85200.0,8.6404,8.7024,8.6226,8.6758,85200.0
2011-01-13 11:00:00,9.79,9.81,9.71,9.72,93200.0,8.6758,8.6935,8.6049,8.6138,93200.0
2011-01-13 11:30:00,9.71,9.77,9.71,9.73,54400.0,8.6049,8.6581,8.6049,8.6226,54400.0
2011-01-13 12:00:00,9.74,9.74,9.69,9.69,78700.0,8.6315,8.6315,8.5872,8.5872,78700.0
2011-01-13 12:30:00,9.69,9.71,9.68,9.69,102100.0,8.5872,8.6049,8.5783,8.5872,102100.0
2011-01-13 13:00:00,9.69,9.71,9.66,9.68,79300.0,8.5872,8.6049,8.5606,8.5783,79300.0
2011-01-13 13:30:00,9.69,9.73,9.68,9.71,48200.0,8.5872,8.6226,8.5783,8.6049,48200.0
2011-01-13 14:00:00,9.71,9.72,9.62,9.63,84800.0,8.6049,8.6138,8.5252,8.534,84800.0
2011-01-13 14:30:00,9.63,9.63,9.57,9.59,174200.0,8.534,8.534,8.4809,8.4986,174200.0
2011-01-13 15:00:00,9.59,9.67,9.59,9.63,269800.0,8.4986,8.5695,8.4986,8.534,269800.0
2011-01-13 15:30:00,9.64,9.7,9.59,9.66,490300.0,8.5429,8.5961,8.4986,8.5606,490300.0
2011-01-14 09:30:00,9.61,9.71,9.57,9.66,114300.0,8.5163,8.6049,8.4809,8.5606,114300.0
2011-01-14 10:00:00,9.67,9.7,9.66,9.68,53900.0,8.5695,8.5961,8.5606,8.5783,53900.0
2011-01-14 10:30:00,9.67,9.71,9.66,9.7,67300.0,8.5695,8.6049,8.5606,8.5961,67300.0
2011-01-14 11:00:00,9.7,9.79,9.68,9.79,180000.0,8.5961,8.6758,8.5783,8.6758,180000.0
2011-01-14 11:30:00,9.79,9.8,9.76,9.77,68400.0,8.6758,8.6847,8.6492,8.6581,68400.0
2011-01-14 12:00:00,9.77,9.84,9.76,9.82,69100.0,8.6581,8.7201,8.6492,8.7024,69100.0
2011-01-14 12:30:00,9.83,9.89,9.82,9.86,80600.0,8.7113,8.7644,8.7024,8.7379,80600.0
2011-01-14 13:00:00,9.86,9.88,9.84,9.86,88200.0,8.7379,8.7556,8.7201,8.7379,88200.0
2011-01-14 13:30:00,9.86,9.87,9.84,9.85,67800.0,8.7379,8.7467,8.7201,8.729,67800.0
2011-01-14 14:00:00,9.86,9.86,9.85,9.85,33900.0,8.7379,8.7379,8.729,8.729,33900.0
2011-01-14 14:30:00,9.86,9.86,9.83,9.83,58400.0,8.7379,8.7379,8.7113,8.7113,58400.0
2011-01-14 15:00:00,9.84,9.87,9.83,9.85,145900.0,8.7201,8.7467,8.7113,8.729,145900.0
2011-01-14 15:30:00,9.85,9.92,9.85,9.91,322700.0,8.729,8.791,8.729,8.7822,322700.0
2011-01-18 09:30:00,9.69,9.84,9.55,9.72,214800.0,8.5872,8.7201,8.4631,8.6138,214800.0
2011-01-18 10:00:00,9.71,9.81,9.68,9.8,174400.0,8.6049,8.6935,8.5783,8.6847,174400.0
2011-01-18 10:30:00,9.8,9.81,9.74,9.76,132800.0,8.6847,8.6935,8.6315,8.6492,132800.0
2011-01-18 11:00:00,9.76,9.88,9.75,9.86,127200.0,8.6492,8.7556,8.6404,8.7379,127200.0
2011-01-18 11:30:00,9.87,9.88,9.85,9.87,116900.0,8.7467,8.7556,8.729,8.7467,116900.0
2011-01-18 12:00:00,9.88,9.9,9.86,9.9,95600.0,8.7556,8.7733,8.7379,8.7733,95600.0
2011-01-18 12:30:00,9.89,9.9,9.87,9.88,109000.0,8.7644,8.7733,8.7467,8.7556,109000.0
2011-01-18 13:00:00,9.88,9.88,9.87,9.88,20900.0,8.7556,8.7556,8.7467,8.7556,20900.0
2011-01-18 13:30:00,9.88,9.9,9.87,9.9,85500.0,8.7556,8.7733,8.7467,8.7733,85500.0
2011-01-18 14:00:00,9.89,9.93,9.88,9.92,208500.0,8.7644,8.7999,8.7556,8.791,208500.0
2011-01-18 14:30:00,9.92,9.98,9.91,9.98,140500.0,8.791,8.8442,8.7822,8.8442,140500.0
2011-01-18 15:00:00,9.97,10.0,9.94,10.0,273400.0,8.8353,8.8619,8.8087,8.8619,273400.0
2011-01-18 15:30:00,10.0,10.0,9.97,9.99,422500.0,8.8619,8.8619,8.8353,8.8531,422500.0
2011-01-19 09:30:00,9.96,9.97,9.77,9.83,176800.0,8.8265,8.8353,8.6581,8.7113,176800.0
2011-01-19 10:00:00,9.82,9.91,9.81,9.9,225200.0,8.7024,8.7822,8.6935,8.7733,225200.0
2011-01-19 10:30:00,9.9,9.95,9.86,9.9,253300.0,8.7733,8.8176,8.7379,8.7733,253300.0
2011-01-19 11:00:00,9.89,9.94,9.86,9.93,137800.0,8.7644,8.8087,8.7379,8.7999,137800.0
2011-01-19 11:30:00,9.93,9.96,9.92,9.94,83000.0,8.7999,8.8265,8.791,8.8087,83000.0
2011-01-19 12:00:00,9.94,9.94,9.87,9.89,158600.0,8.8087,8.8087,8.7467,8.7644,158600.0
2011-01-19 12:30:00,9.88,9.88,9.82,9.84,145200.0,8.7556,8.7556,8.7024,8.7201,145200.0
2011-01-19 13:00:00,9.85,9.89,9.83,9.87,112600.0,8.729,8.7644,8.7113,8.7467,112600.0
2011-01-19 13:30:00,9.87,9.89,9.86,9.88,93700.0,8.7467,8.7644,8.7379,8.7556,93700.0
2011-01-19 14:00:00,9.87,9.89,9.78,9.78,148000.0,8.7467,8.7644,8.667,8.667,148000.0
2011-01-19 14:30:00,9.78,9.78,9.71,9.71,207500.0,8.667,8.667,8.6049,8.6049,207500.0
2011-01-19 15:00:00,9.71,9.74,9.7,9.73,293500.0,8.6049,8.6315,8.5961,8.6226,293500.0
2011-01-19 15:30:00,9.73,9.73,9.63,9.68,571500.0,8.6226,8.6226,8.534,8.5783,571500.0
2011-01-20 09:30:00,9.63,9.68,9.39,9.59,280600.0,8.534,8.5783,8.3213,8.4986,280600.0
2011-01-20 10:00:00,9.59,9.71,9.46,9.46,244000.0,8.4986,8.6049,8.3834,8.3834,244000.0
2011-01-20 10:30:00,9.46,9.51,9.3,9.31,276600.0,8.3834,8.4277,8.2416,8.2504,276600.0
2011-01-20 11:00:00,9.31,9.39,9.26,9.33,322000.0,8.2504,8.3213,8.2061,8.2682,322000.0
2011-01-20 11:30:00,9.33,9.34,9.22,9.24,363600.0,8.2682,8.277,8.1707,8.1884,363600.0
2011-01-20 12:00:00,9.25,9.39,9.22,9.38,429300.0,8.1973,8.3213,8.1707,8.3125,429300.0
2011-01-20 12:30:00,9.38,9.41,9.33,9.33,293600.0,8.3125,8.3391,8.2682,8.2682,293600.0
2011-01-20 13:00:00,9.33,9.33,9.19,9.22,462900.0,8.2682,8.2682,8.1441,8.1707,462900.0
2011-01-20 13:30:00,9.22,9.36,9.22,9.36,242000.0,8.1707,8.2948,8.1707,8.2948,242000.0
2011-01-20 14:00:00,9.36,9.48,9.36,9.45,286300.0,8.2948,8.4011,8.2948,8.3745,286300.0
2011-01-20 14:30:00,9.45,9.48,9.36,9.37,226400.0,8.3745,8.4011,8.2948,8.3036,226400.0
2011-01-20 15:00:00,9.37,9.37,9.28,9.3,244200.0,8.3036,8.3036,8.2239,8.2416,244200.0
2011-01-20 15:30:00,9.29,9.3,9.25,9.26,547300.0,8.2327,8.2416,8.1973,8.2061,547300.0
2011-01-21 09:30:00,9.33,9.78,9.31,9.73,373900.0,8.2682,8.667,8.2504,8.6226,373900.0
2011-01-21 10:00:00,9.72,9.74,9.61,9.65,177000.0,8.6138,8.6315,8.5163,8.5518,177000.0
2011-01-21 10:30:00,9.65,9.68,9.59,9.63,341700.0,8.5518,8.5783,8.4986,8.534,341700.0
2011-01-21 11:00:00,9.63,9.66,9.55,9.57,172400.0,8.534,8.5606,8.4631,8.4809,172400.0
2011-01-21 11:30:00,9.57,9.59,9.51,9.57,255000.0,8.4809,8.4986,8.4277,8.4809,255000.0
2011-01-21 12:00:00,9.58,9.59,9.53,9.57,137800.0,8.4897,8.4986,8.4454,8.4809,137800.0
2011-01-21 12:30:00,9.58,9.58,9.48,9.5,235900.0,8.4897,8.4897,8.4011,8.4188,235900.0
2011-01-21 13:00:00,9.5,9.51,9.49,9.5,158700.0,8.4188,8.4277,8.41,8.4188,158700.0
2011-01-21 13:30:00,9.49,9.5,9.39,9.45,157800.0,8.41,8.4188,8.3213,8.3745,157800.0
2011-01-21 14:00:00,9.45,9.46,9.4,9.4,215300.0,8.3745,8.3834,8.3302,8.3302,215300.0
2011-01-21 14:30:00,9.4,9.52,9.4,9.49,241200.0,8.3302,8.4365,8.3302,8.41,241200.0
2011-01-21 15:00:00,9.48,9.59,9.48,9.58,314600.0,8.4011,8.4986,8.4011,8.4897,314600.0
2011-01-21 15:30:00,9.58,9.59,9.53,9.58,866300.0,8.4897,8.4986,8.4454,8.4897,866300.0
2011-01-24 09:30:00,9.62,9.86,9.62,9.75,358200.0,8.5252,8.7379,8.5252,8.6404,358200.0
2011-01-24 10:00:00,9.75,9.83,9.74,9.78,305300.0,8.6404,8.7113,8.6315,8.667,305300.0
2011-01-24 10:30:00,9.78,9.85,9.78,9.84,132400.0,8.667,8.729,8.667,8.7201,132400.0
2011-01-24 11:00:00,9.84,9.93,9.83,9.89,163900.0,8.7201,8.7999,8.7113,8.7644,163900.0
2011-01-24 11:30:00,9.89,9.95,9.85,9.94,85800.0,8.7644,8.8176,8.729,8.8087,85800.0
2011-01-24 12:00:00,9.94,10.0,9.94,10.0,185300.0,8.8087,8.8619,8.8087,8.8619,185300.0
2011-01-24 12:30:00,10.0,10.0,9.96,9.97,223300.0,8.8619,8.8619,8.8265,8.8353,223300.0
2011-01-24 13:00:00,9.97,10.02,9.96,9.98,267000.0,8.8353,8.8796,8.8265,8.8442,267000.0
2011-01-24 13:30:00,9.98,10.01,9.98,10.0,168900.0,8.8442,8.8708,8.8442,8.8619,168900.0
2011-01-24 14:00:00,10.0,10.1,9.99,10.1,316100.0,8.8619,8.9505,8.8531,8.9505,316100.0
2011-01-24 14:30:00,10.09,10.1,9.97,9.97,594200.0,8.9417,8.9505,8.8353,8.8353,594200.0
2011-01-24 15:00:00,9.98,10.02,9.95,9.99,532100.0,8.8442,8.8796,8.8176,8.8531,532100.0
2011-01-24 15:30:00,9.99,10.05,9.98,10.04,862300.0,8.8531,8.9062,8.8442,8.8974,862300.0
2011-01-25 09:30:00,10.0,10.21,9.99,10.2,524800.0,8.8619,9.048,8.8531,9.0392,524800.0
2011-01-25 10:00:00,10.21,10.37,10.2,10.35,783400.0,9.048,9.1898,9.0392,9.1721,783400.0
2011-01-25 10:30:00,10.34,10.42,10.33,10.4,491100.0,9.1632,9.2341,9.1544,9.2164,491100.0
2011-01-25 11:00:00,10.4,10.41,10.3,10.31,919300.0,9.2164,9.2253,9.1278,9.1366,919300.0
2011-01-25 11:30:00,10.31,10.32,10.16,10.28,228800.0,9.1366,9.1455,9.0037,9.1101,228800.0
2011-01-25 12:00:00,10.28,10.3,10.21,10.29,115200.0,9.1101,9.1278,9.048,9.1189,115200.0
2011-01-25 12:30:00,10.29,10.37,10.25,10.37,250400.0,9.1189,9.1898,9.0835,9.1898,250400.0
2011-01-25 13:00:00,10.38,10.38,10.33,10.34,190000.0,9.1987,9.1987,9.1544,9.1632,190000.0
2011-01-25 13:30:00,10.34,10.36,10.3,10.34,134100.0,9.1632,9.1809,9.1278,9.1632,134100.0
2011-01-25 14:00:00,10.34,10.36,10.31,10.35,304600.0,9.1632,9.1809,9.1366,9.1721,304600.0
2011-01-25 14:30:00,10.35,10.39,10.33,10.35,227400.0,9.1721,9.2075,9.1544,9.1721,227400.0
2011-01-25 15:00:00,10.36,10.41,10.35,10.38,403500.0,9.1809,9.2253,9.1721,9.1987,403500.0
2011-01-25 15:30:00,10.38,10.47,10.37,10.47,633300.0,9.1987,9.2784,9.1898,9.2784,633300.0
2011-01-26 09:30:00,10.5,10.5,10.35,10.47,176000.0,9.305,9.305,9.1721,9.2784,176000.0
2011-01-26 10:00:00,10.47,10.61,10.47,10.5,578200.0,9.2784,9.4025,9.2784,9.305,578200.0
2011-01-26 10:30:00,10.5,10.57,10.42,10.43,186700.0,9.305,9.367,9.2341,9.243,186700.0
2011-01-26 11:00:00,10.44,10.49,10.35,10.36,160100.0,9.2518,9.2962,9.1721,9.1809,160100.0
2011-01-26 11:30:00,10.35,10.45,10.35,10.41,131800.0,9.1721,9.2607,9.1721,9.2253,131800.0
2011-01-26 12:00:00,10.41,10.45,10.39,10.42,97000.0,9.2253,9.2607,9.2075,9.2341,97000.0
2011-01-26 12:30:00,10.43,10.45,10.38,10.43,119500.0,9.243,9.2607,9.1987,9.243,119500.0
2011-01-26 13:00:00,10.43,10.45,10.41,10.41,64900.0,9.243,9.2607,9.2253,9.2253,64900.0
2011-01-26 13:30:00,10.41,10.45,10.38,10.39,105200.0,9.2253,9.2607,9.1987,9.2075,105200.0
2011-01-26 14:00:00,10.38,10.42,10.35,10.39,223400.0,9.1987,9.2341,9.1721,9.2075,223400.0
2011-01-26 14:30:00,10.38,10.45,10.36,10.4,229100.0,9.1987,9.2607,9.1809,9.2164,229100.0
2011-01-26 15:00:00,10.4,10.43,10.37,10.38,196100.0,9.2164,9.243,9.1898,9.1987,196100.0
2011-01-26 15:30:00,10.37,10.4,10.35,10.39,292800.0,9.1898,9.2164,9.1721,9.2075,292800.0
2011-01-27 09:30:00,10.38,10.45,10.29,10.44,80500.0,9.1987,9.2607,9.1189,9.2518,80500.0
2011-01-27 10:00:00,10.44,10.47,10.39,10.42,60800.0,9.2518,9.2784,9.2075,9.2341,60800.0
2011-01-27 10:30:00,10.43,10.45,10.4,10.43,67000.0,9.243,9.2607,9.2164,9.243,67000.0
2011-01-27 11:00:00,10.43,10.44,10.19,10.2,167700.0,9.243,9.2518,9.0303,9.0392,167700.0
2011-01-27 11:30:00,10.18,10.3,10.16,10.27,125200.0,9.0214,9.1278,9.0037,9.1012,125200.0
2011-01-27 12:00:00,10.27,10.39,10.27,10.34,66000.0,9.1012,9.2075,9.1012,9.1632,66000.0
2011-01-27 12:30:00,10.34,10.38,10.32,10.35,85700.0,9.1632,9.1987,9.1455,9.1721,85700.0
2011-01-27 13:00:00,10.35,10.4,10.34,10.39,74100.0,9.1721,9.2164,9.1632,9.2075,74100.0
2011-01-27 13:30:00,10.39,10.39,10.31,10.35,71900.0,9.2075,9.2075,9.1366,9.1721,71900.0
2011-01-27 14:00:00,10.35,10.42,10.32,10.34,100300.0,9.1721,9.2341,9.1455,9.1632,100300.0
2011-01-27 14:30:00,10.34,10.37,10.32,10.35,121500.0,9.1632,9.1898,9.1455,9.1721,121500.0
2011-01-27 15:00:00,10.35,10.35,10.26,10.33,216800.0,9.1721,9.1721,9.0923,9.1544,216800.0
2011-01-27 15:30:00,10.32,10.35,10.26,10.27,307000.0,9.1455,9.1721,9.0923,9.1012,307000.0
2011-01-28 09:30:00,10.31,10.44,10.21,10.21,141400.0,9.1366,9.2518,9.048,9.048,141400.0
2011-01-28 10:00:00,10.2,10.27,10.13,10.13,208400.0,9.0392,9.1012,8.9771,8.9771,208400.0
2011-01-28 10:30:00,10.12,10.24,10.09,10.22,164800.0,8.9683,9.0746,8.9417,9.0569,164800.0
2011-01-28 11:00:00,10.22,10.28,10.15,10.19,162600.0,9.0569,9.1101,8.9948,9.0303,162600.0
2011-01-28 11:30:00,10.2,10.21,10.05,10.09,157800.0,9.0392,9.048,8.9062,8.9417,157800.0
2011-01-28 12:00:00,10.08,10.15,10.04,10.09,249200.0,8.9328,8.9948,8.8974,8.9417,249200.0
2011-01-28 12:30:00,10.1,10.27,10.07,10.26,170000.0,8.9505,9.1012,8.924,9.0923,170000.0
2011-01-28 13:00:00,10.26,10.29,10.21,10.28,290700.0,9.0923,9.1189,9.048,9.1101,290700.0
2011-01-28 13:30:00,10.28,10.3,10.25,10.3,207500.0,9.1101,9.1278,9.0835,9.1278,207500.0
2011-01-28 14:00:00,10.3,10.3,10.15,10.16,181900.0,9.1278,9.1278,8.9948,9.0037,181900.0
2011-01-28 14:30:00,10.17,10.2,9.84,9.94,972800.0,9.0126,9.0392,8.7201,8.8087,972800.0
2011-01-28 15:00:00,9.94,10.04,9.93,10.03,526000.0,8.8087,8.8974,8.7999,8.8885,526000.0
2011-01-28 15:30:00,10.04,10.06,9.99,10.03,558900.0,8.8974,8.9151,8.8531,8.8885,558900.0
2011-01-31 09:30:00,10.05,10.18,9.98,9.98,115500.0,8.9062,9.0214,8.8442,8.8442,115500.0
2011-01-31 10:00:00,10.0,10.05,9.91,10.05,123000.0,8.8619,8.9062,8.7822,8.9062,123000.0
2011-01-31 10:30:00,10.05,10.13,10.0,10.12,90200.0,8.9062,8.9771,8.8619,8.9683,90200.0
2011-01-31 11:00:00,10.12,10.19,10.1,10.19,66400.0,8.9683,9.0303,8.9505,9.0303,66400.0
2011-01-31 11:30:00,10.19,10.2,10.07,10.13,205800.0,9.0303,9.0392,8.924,8.9771,205800.0
2011-01-31 12:00:00,10.12,10.15,10.09,10.14,106100.0,8.9683,8.9948,8.9417,8.986,106100.0
2011-01-31 12:30:00,10.15,10.16,10.1,10.13,91700.0,8.9948,9.0037,8.9505,8.9771,91700.0
2011-01-31 13:00:00,10.14,10.17,10.13,10.15,64100.0,8.986,9.0126,8.9771,8.9948,64100.0
2011-01-31 13:30:00,10.16,10.16,10.09,10.09,76600.0,9.0037,9.0037,8.9417,8.9417,76600.0
2011-01-31 14:00:00,10.1,10.12,10.08,10.08,101100.0,8.9505,8.9683,8.9328,8.9328,101100.0
2011-01-31 14:30:00,10.07,10.11,10.01,10.06,173100.0,8.924,8.9594,8.8708,8.9151,173100.0
2011-01-31 15:00:00,10.07,10.13,10.06,10.11,145900.0,8.924,8.9771,8.9151,8.9594,145900.0
2011-01-31 15:30:00,10.11,10.13,10.04,10.04,323000.0,8.9594,8.9771,8.8974,8.8974,323000.0
2011-02-01 09:30:00,10.11,10.19,10.02,10.15,150100.0,8.9594,9.0303,8.8796,8.9948,150100.0
2011-02-01 10:00:00,10.15,10.28,10.15,10.27,146000.0,8.9948,9.1101,8.9948,9.1012,146000.0
2011-02-01 10:30:00,10.28,10.34,10.27,10.32,156900.0,9.1101,9.1632,9.1012,9.1455,156900.0
2011-02-01 11:00:00,10.32,10.36,10.29,10.35,194700.0,9.1455,9.1809,9.1189,9.1721,194700.0
2011-02-01 11:30:00,10.35,10.41,10.31,10.37,220200.0,9.1721,9.2253,9.1366,9.1898,220200.0
2011-02-01 12:00:00,10.36,10.36,10.27,10.27,245300.0,9.1809,9.1809,9.1012,9.1012,245300.0
2011-02-01 12:30:00,10.27,10.33,10.27,10.32,95700.0,9.1012,9.1544,9.1012,9.1455,95700.0
2011-02-01 13:00:00,10.31,10.32,10.29,10.3,110900.0,9.1366,9.1455,9.1189,9.1278,110900.0
2011-02-01 13:30:00,10.29,10.3,10.29,10.29,61400.0,9.1189,9.1278,9.1189,9.1189,61400.0
2011-02-01 14:00:00,10.3,10.3,10.26,10.27,80200.0,9.1278,9.1278,9.0923,9.1012,80200.0
2011-02-01 14:30:00,10.27,10.33,10.25,10.33,176400.0,9.1012,9.1544,9.0835,9.1544,176400.0
2011-02-01 15:00:00,10.33,10.34,10.31,10.34,128100.0,9.1544,9.1632,9.1366,9.1632,128100.0
2011-02-01 15:30:00,10.34,10.39,10.32,10.36,523300.0,9.1632,9.2075,9.1455,9.1809,523300.0
2011-02-02 09:30:00,10.28,10.45,10.24,10.43,102000.0,9.1101,9.2607,9.0746,9.243,102000.0
2011-02-02 10:00:00,10.43,10.5,10.38,10.49,389200.0,9.243,9.305,9.1987,9.2962,389200.0
2011-02-02 10:30:00,10.49,10.5,10.4,10.4,109900.0,9.2962,9.305,9.2164,9.2164,109900.0
2011-02-02 11:00:00,10.4,10.4,10.3,10.32,116900.0,9.2164,9.2164,9.1278,9.1455,116900.0
2011-02-02 11:30:00,10.33,10.45,10.32,10.39,69100.0,9.1544,9.2607,9.1455,9.2075,69100.0
2011-02-02 12:00:00,10.4,10.4,10.26,10.27,49000.0,9.2164,9.2164,9.0923,9.1012,49000.0
2011-02-02 12:30:00,10.27,10.3,10.25,10.28,77400.0,9.1012,9.1278,9.0835,9.1101,77400.0
2011-02-02 13:00:00,10.28,10.31,10.25,10.31,51400.0,9.1101,9.1366,9.0835,9.1366,51400.0
2011-02-02 13:30:00,10.3,10.33,10.29,10.3,73200.0,9.1278,9.1544,9.1189,9.1278,73200.0
2011-02-02 14:00:00,10.31,10.37,10.29,10.36,75100.0,9.1366,9.1898,9.1189,9.1809,75100.0
2011-02-02 14:30:00,10.36,10.41,10.35,10.38,74200.0,9.1809,9.2253,9.1721,9.1987,74200.0
2011-02-02 15:00:00,10.38,10.4,10.34,10.34,62700.0,9.1987,9.2164,9.1632,9.1632,62700.0
2011-02-02 15:30:00,10.35,10.36,10.31,10.36,181800.0,9.1721,9.1809,9.1366,9.1809,181800.0
2011-02-03 09:30:00,10.31,10.36,10.22,10.33,63100.0,9.1366,9.1809,9.0569,9.1544,63100.0
2011-02-03 10:00:00,10.31,10.33,10.16,10.21,123800.0,9.1366,9.1544,9.0037,9.048,123800.0
2011-02-03 10:30:00,10.2,10.32,10.17,10.23,180400.0,9.0392,9.1455,9.0126,9.0657,180400.0
2011-02-03 11:00:00,10.24,10.26,10.16,10.22,244900.0,9.0746,9.0923,9.0037,9.0569,244900.0
2011-02-03 11:30:00,10.23,10.35,10.22,10.33,96300.0,9.0657,9.1721,9.0569,9.1544,96300.0
2011-02-03 12:00:00,10.33,10.39,10.3,10.31,52600.0,9.1544,9.2075,9.1278,9.1366,52600.0
2011-02-03 12:30:00,10.31,10.33,10.28,10.33,33200.0,9.1366,9.1544,9.1101,9.1544,33200.0
2011-02-03 13:00:00,10.33,10.35,10.24,10.26,90700.0,9.1544,9.1721,9.0746,9.0923,90700.0
2011-02-03 13:30:00,10.26,10.27,10.21,10.27,57600.0,9.0923,9.1012,9.048,9.1012,57600.0
2011-02-03 14:00:00,10.27,10.32,10.24,10.28,49200.0,9.1012,9.1455,9.0746,9.1101,49200.0
2011-02-03 14:30:00,10.28,10.3,10.25,10.26,59400.0,9.1101,9.1278,9.0835,9.0923,59400.0
2011-02-03 15:00:00,10.27,10.36,10.27,10.31,105100.0,9.1012,9.1809,9.1012,9.1366,105100.0
2011-02-03 15:30:00,10.32,10.32,10.28,10.3,203300.0,9.1455,9.1455,9.1101,9.1278,203300.0
2011-02-04 09:30:00,10.31,10.44,10.21,10.43,96200.0,9.1366,9.2518,9.048,9.243,96200.0
2011-02-04 10:00:00,10.43,10.5,10.36,10.49,304400.0,9.243,9.305,9.1809,9.2962,304400.0
2011-02-04 10:30:00,10.5,10.53,10.47,10.5,258700.0,9.305,9.3316,9.2784,9.305,258700.0
2011-02-04 11:00:00,10.5,10.52,10.43,10.48,99500.0,9.305,9.3227,9.243,9.2873,99500.0
2011-02-04 11:30:00,10.48,10.49,10.45,10.45,47200.0,9.2873,9.2962,9.2607,9.2607,47200.0
2011-02-04 12:00:00,10.45,10.46,10.43,10.45,39500.0,9.2607,9.2696,9.243,9.2607,39500.0
2011-02-04 12:30:00,10.45,10.52,10.45,10.5,179400.0,9.2607,9.3227,9.2607,9.305,179400.0
2011-02-04 13:00:00,10.5,10.54,10.5,10.51,39600.0,9.305,9.3405,9.305,9.3139,39600.0
2011-02-04 13:30:00,10.51,10.56,10.51,10.55,69400.0,9.3139,9.3582,9.3139,9.3493,69400.0
2011-02-04 14:00:00,10.55,10.57,10.5,10.51,47100.0,9.3493,9.367,9.305,9.3139,47100.0
2011-02-04 14:30:00,10.52,10.52,10.47,10.47,222000.0,9.3227,9.3227,9.2784,9.2784,222000.0
2011-02-04 15:00:00,10.48,10.54,10.47,10.5,111300.0,9.2873,9.3405,9.2784,9.305,111300.0
2011-02-04 15:30:00,10.51,10.53,10.49,10.5,345500.0,9.3139,9.3316,9.2962,9.305,345500.0
2011-02-07 09:30:00,10.58,10.73,10.52,10.73,246100.0,9.3759,9.5088,9.3227,9.5088,246100.0
2011-02-07 10:00:00,10.73,10.86,10.73,10.8,398300.0,9.5088,9.624,9.5088,9.5709,398300.0
2011-02-07 10:30:00,10.8,10.85,10.74,10.84,400800.0,9.5709,9.6152,9.5177,9.6063,400800.0
2011-02-07 11:00:00,10.85,10.91,10.83,10.9,361700.0,9.6152,9.6684,9.5975,9.6595,361700.0
2011-02-07 11:30:00,10.91,11.04,10.9,11.0,967000.0,9.6684,9.7836,9.6595,9.7481,967000.0
2011-02-07 12:00:00,10.99,11.17,10.99,11.09,696300.0,9.7393,9.8988,9.7393,9.8279,696300.0
2011-02-07 12:30:00,11.09,11.1,10.97,11.0,321300.0,9.8279,9.8367,9.7215,9.7481,321300.0
2011-02-07 13:00:00,11.0,11.01,11.0,11.0,124100.0,9.7481,9.757,9.7481,9.7481,124100.0
2011-02-07 13:30:00,11.0,11.01,10.96,10.99,502500.0,9.7481,9.757,9.7127,9.7393,502500.0
2011-02-07 14:00:00,10.99,11.0,10.96,10.97,162700.0,9.7393,9.7481,9.7127,9.7215,162700.0
2011-02-07 14:30:00,10.97,10.98,10.83,10.86,250100.0,9.7215,9.7304,9.5975,9.624,250100.0
2011-02-07 15:00:00,10.85,10.92,10.85,10.87,285300.0,9.6152,9.6772,9.6152,9.6329,285300.0
2011-02-07 15:30:00,10.86,10.91,10.85,10.86,531300.0,9.624,9.6684,9.6152,9.624,531300.0
2011-02-08 09:30:00,10.84,10.9,10.77,10.88,100700.0,9.6063,9.6595,9.5443,9.6418,100700.0
2011-02-08 10:00:00,10.89,11.07,10.88,11.01,218800.0,9.6506,9.8101,9.6418,9.757,218800.0
2011-02-08 10:30:00,11.01,11.02,10.95,11.01,488600.0,9.757,9.7658,9.7038,9.757,488600.0
2011-02-08 11:00:00,11.01,11.03,10.98,11.0,152100.0,9.757,9.7747,9.7304,9.7481,152100.0
2011-02-08 11:30:00,11.01,11.06,10.99,11.02,236100.0,9.757,9.8013,9.7393,9.7658,236100.0
2011-02-08 12:00:00,11.03,11.06,11.0,11.02,100000.0,9.7747,9.8013,9.7481,9.7658,100000.0
2011-02-08 12:30:00,11.02,11.04,11.0,11.0,120600.0,9.7658,9.7836,9.7481,9.7481,120600.0
2011-02-08 13:00:00,11.0,11.02,11.0,11.0,83300.0,9.7481,9.7658,9.7481,9.7481,83300.0
2011-02-08 13:30:00,11.0,11.02,11.0,11.0,70700.0,9.7481,9.7658,9.7481,9.7481,70700.0
2011-02-08 14:00:00,11.01,11.04,11.0,11.04,105900.0,9.757,9.7836,9.7481,9.7836,105900.0
2011-02-08 14:30:00,11.03,11.04,11.0,11.02,96700.0,9.7747,9.7836,9.7481,9.7658,96700.0
2011-02-08 15:00:00,11.01,11.02,10.99,11.0,197200.0,9.757,9.7658,9.7393,9.7481,197200.0
2011-02-08 15:30:00,11.0,11.03,11.0,11.03,390200.0,9.7481,9.7747,9.7481,9.7747,390200.0
2011-02-09 09:30:00,10.97,11.13,10.97,11.11,108600.0,9.7215,9.8633,9.7215,9.8456,108600.0
2011-02-09 10:00:00,11.11,11.13,11.08,11.1,439500.0,9.8456,9.8633,9.819,9.8367,439500.0
2011-02-09 10:30:00,11.09,11.15,11.09,11.1,329000.0,9.8279,9.881,9.8279,9.8367,329000.0
2011-02-09 11:00:00,11.1,11.11,10.95,11.0,199700.0,9.8367,9.8456,9.7038,9.7481,199700.0
2011-02-09 11:30:00,11.01,11.06,10.97,11.06,98300.0,9.757,9.8013,9.7215,9.8013,98300.0
2011-02-09 12:00:00,11.06,11.11,10.95,10.98,123100.0,9.8013,9.8456,9.7038,9.7304,123100.0
2011-02-09 12:30:00,10.98,11.02,10.95,10.96,256300.0,9.7304,9.7658,9.7038,9.7127,256300.0
2011-02-09 13:00:00,10.95,11.03,10.95,10.98,122700.0,9.7038,9.7747,9.7038,9.7304,122700.0
2011-02-09 13:30:00,10.99,11.0,10.96,10.97,132700.0,9.7393,9.7481,9.7127,9.7215,132700.0
2011-02-09 14:00:00,10.98,11.05,10.96,11.02,153500.0,9.7304,9.7924,9.7127,9.7658,153500.0
2011-02-09 14:30:00,11.01,11.05,10.92,10.96,245700.0,9.757,9.7924,9.6772,9.7127,245700.0
2011-02-09 15:00:00,10.96,10.98,10.91,10.97,329800.0,9.7127,9.7304,9.6684,9.7215,329800.0
2011-02-09 15:30:00,10.96,11.01,10.95,11.0,565600.0,9.7127,9.757,9.7038,9.7481,565600.0
2011-02-10 09:30:00,10.94,11.33,10.85,11.27,467200.0,9.6949,10.0406,9.6152,9.9874,467200.0
2011-02-10 10:00:00,11.26,11.51,11.23,11.38,769900.0,9.9785,10.2001,9.9519,10.0849,769900.0
2011-02-10 10:30:00,11.39,11.46,11.29,11.36,321000.0,10.0937,10.1558,10.0051,10.0671,321000.0
2011-02-10 11:00:00,11.36,11.5,11.35,11.47,218000.0,10.0671,10.1912,10.0583,10.1646,218000.0
2011-02-10 11:30:00,11.47,11.5,11.45,11.48,170200.0,10.1646,10.1912,10.1469,10.1735,170200.0
2011-02-10 12:00:00,11.48,11.48,11.32,11.4,184600.0,10.1735,10.1735,10.0317,10.1026,184600.0
2011-02-10 12:30:00,11.4,11.46,11.34,11.42,161700.0,10.1026,10.1558,10.0494,10.1203,161700.0
2011-02-10 13:00:00,11.42,11.5,11.42,11.48,150200.0,10.1203,10.1912,10.1203,10.1735,150200.0
2011-02-10 13:30:00,11.48,11.52,11.3,11.35,801300.0,10.1735,10.2089,10.014,10.0583,801300.0
2011-02-10 14:00:00,11.35,11.42,11.34,11.41,94000.0,10.0583,10.1203,10.0494,10.1115,94000.0
2011-02-10 14:30:00,11.4,11.41,11.26,11.26,122000.0,10.1026,10.1115,9.9785,9.9785,122000.0
2011-02-10 15:00:00,11.27,11.31,11.22,11.22,138900.0,9.9874,10.0228,9.9431,9.9431,138900.0
2011-02-10 15:30:00,11.22,11.25,11.1,11.12,814000.0,9.9431,9.9697,9.8367,9.8545,814000.0
2011-02-11 09:30:00,10.99,11.04,10.88,10.95,783900.0,9.7393,9.7836,9.6418,9.7038,783900.0
2011-02-11 10:00:00,10.95,11.01,10.94,11.01,344800.0,9.7038,9.757,9.6949,9.757,344800.0
2011-02-11 10:30:00,11.0,11.0,10.79,10.84,417300.0,9.7481,9.7481,9.562,9.6063,417300.0
2011-02-11 11:00:00,10.84,10.9,10.8,10.88,284800.0,9.6063,9.6595,9.5709,9.6418,284800.0
2011-02-11 11:30:00,10.88,10.93,10.82,10.88,630900.0,9.6418,9.6861,9.5886,9.6418,630900.0
2011-02-11 12:00:00,10.89,10.89,10.8,10.84,233100.0,9.6506,9.6506,9.5709,9.6063,233100.0
2011-02-11 12:30:00,10.84,10.95,10.83,10.91,374600.0,9.6063,9.7038,9.5975,9.6684,374600.0
2011-02-11 13:00:00,10.91,10.91,10.88,10.9,97000.0,9.6684,9.6684,9.6418,9.6595,97000.0
2011-02-11 13:30:00,10.89,10.95,10.89,10.94,160700.0,9.6506,9.7038,9.6506,9.6949,160700.0
2011-02-11 14:00:00,10.94,11.06,10.94,11.02,285200.0,9.6949,9.8013,9.6949,9.7658,285200.0
2011-02-11 14:30:00,11.03,11.32,11.02,11.32,620500.0,9.7747,10.0317,9.7658,10.0317,620500.0
2011-02-11 15:00:00,11.31,11.33,11.2,11.22,560500.0,10.0228,10.0406,9.9254,9.9431,560500.0
2011-02-11 15:30:00,11.22,11.27,11.17,11.27,1070300.0,9.9431,9.9874,9.8988,9.9874,1070300.0
2011-02-14 09:30:00,11.25,11.31,11.16,11.2,140100.0,9.9697,10.0228,9.8899,9.9254,140100.0
2011-02-14 10:00:00,11.2,11.29,11.2,11.28,81600.0,9.9254,10.0051,9.9254,9.9962,81600.0
2011-02-14 10:30:00,11.27,11.36,11.2,11.2,130700.0,9.9874,10.0671,9.9254,9.9254,130700.0
2011-02-14 11:00:00,11.2,11.26,11.15,11.25,96300.0,9.9254,9.9785,9.881,9.9697,96300.0
2011-02-14 11:30:00,11.26,11.27,11.17,11.19,182500.0,9.9785,9.9874,9.8988,9.9165,182500.0
2011-02-14 12:00:00,11.2,11.25,11.2,11.23,74800.0,9.9254,9.9697,9.9254,9.9519,74800.0
2011-02-14 12:30:00,11.24,11.24,11.19,11.2,66700.0,9.9608,9.9608,9.9165,9.9254,66700.0
2011-02-14 13:00:00,11.2,11.23,11.19,11.2,48800.0,9.9254,9.9519,9.9165,9.9254,48800.0
2011-02-14 13:30:00,11.2,11.22,11.19,11.19,45000.0,9.9254,9.9431,9.9165,9.9165,45000.0
2011-02-14 14:00:00,11.19,11.19,11.14,11.14,143500.0,9.9165,9.9165,9.8722,9.8722,143500.0
2011-02-14 14:30:00,11.14,11.2,11.12,11.17,96800.0,9.8722,9.9254,9.8545,9.8988,96800.0
2011-02-14 15:00:00,11.17,11.21,11.14,11.15,98400.0,9.8988,9.9342,9.8722,9.881,98400.0
2011-02-14 15:30:00,11.15,11.26,11.14,11.25,415900.0,9.881,9.9785,9.8722,9.9697,415900.0
2011-02-15 09:30:00,11.18,11.3,11.18,11.28,190700.0,9.9076,10.014,9.9076,9.9962,190700.0
2011-02-15 10:00:00,11.28,11.29,11.17,11.18,115700.0,9.9962,10.0051,9.8988,9.9076,115700.0
2011-02-15 10:30:00,11.17,11.3,11.17,11.25,144000.0,9.8988,10.014,9.8988,9.9697,144000.0
2011-02-15 11:00:00,11.25,11.3,11.21,11.22,95200.0,9.9697,10.014,9.9342,9.9431,95200.0
2011-02-15 11:30:00,11.21,11.28,11.2,11.25,173000.0,9.9342,9.9962,9.9254,9.9697,173000.0
2011-02-15 12:00:00,11.26,11.26,11.18,11.24,97200.0,9.9785,9.9785,9.9076,9.9608,97200.0
2011-02-15 12:30:00,11.23,11.29,11.23,11.29,123300.0,9.9519,10.0051,9.9519,10.0051,123300.0
2011-02-15 13:00:00,11.28,11.29,11.28,11.28,67800.0,9.9962,10.0051,9.9962,9.9962,67800.0
2011-02-15 13:30:00,11.28,11.29,11.27,11.29,95800.0,9.9962,10.0051,9.9874,10.0051,95800.0
2011-02-15 14:00:00,11.28,11.29,11.25,11.25,181300.0,9.9962,10.0051,9.9697,9.9697,181300.0
2011-02-15 14:30:00,11.25,11.29,11.21,11.21,236500.0,9.9697,10.0051,9.9342,9.9342,236500.0
2011-02-15 15:00:00,11.21,11.23,11.15,11.15,299900.0,9.9342,9.9519,9.881,9.881,299900.0
2011-02-15 15:30:00,11.16,11.16,11.11,11.14,398000.0,9.8899,9.8899,9.8456,9.8722,398000.0
2011-02-16 09:30:00,11.2,11.35,11.18,11.35,157000.0,9.9254,10.0583,9.9076,10.0583,157000.0
2011-02-16 10:00:00,11.35,11.49,11.32,11.48,314800.0,10.0583,10.1823,10.0317,10.1735,314800.0
2011-02-16 10:30:00,11.49,11.56,11.4,11.44,416800.0,10.1823,10.2444,10.1026,10.138,416800.0
2011-02-16 11:00:00,11.45,11.49,11.39,11.43,283500.0,10.1469,10.1823,10.0937,10.1292,283500.0
2011-02-16 11:30:00,11.43,11.47,11.42,11.46,165200.0,10.1292,10.1646,10.1203,10.1558,165200.0
2011-02-16 12:00:00,11.47,11.47,11.43,11.46,267600.0,10.1646,10.1646,10.1292,10.1558,267600.0
2011-02-16 12:30:00,11.46,11.49,11.43,11.44,283400.0,10.1558,10.1823,10.1292,10.138,283400.0
2011-02-16 13:00:00,11.43,11.48,11.43,11.48,124800.0,10.1292,10.1735,10.1292,10.1735,124800.0
2011-02-16 13:30:00,11.46,11.48,11.45,11.47,46700.0,10.1558,10.1735,10.1469,10.1646,46700.0
2011-02-16 14:00:00,11.48,11.49,11.45,11.46,82900.0,10.1735,10.1823,10.1469,10.1558,82900.0
2011-02-16 14:30:00,11.46,11.48,11.45,11.46,93000.0,10.1558,10.1735,10.1469,10.1558,93000.0
2011-02-16 15:00:00,11.47,11.49,11.46,11.48,400900.0,10.1646,10.1823,10.1558,10.1735,400900.0
2011-02-16 15:30:00,11.48,11.49,11.46,11.47,290600.0,10.1735,10.1823,10.1558,10.1646,290600.0
2011-02-17 09:30:00,11.46,11.46,11.35,11.44,75600.0,10.1558,10.1558,10.0583,10.138,75600.0
2011-02-17 10:00:00,11.45,11.49,11.43,11.45,137300.0,10.1469,10.1823,10.1292,10.1469,137300.0
2011-02-17 10:30:00,11.44,11.44,11.38,11.4,63400.0,10.138,10.138,10.0849,10.1026,63400.0
2011-02-17 11:00:00,11.41,11.45,11.4,11.44,50100.0,10.1115,10.1469,10.1026,10.138,50100.0
2011-02-17 11:30:00,11.44,11.45,11.42,11.44,38500.0,10.138,10.1469,10.1203,10.138,38500.0
2011-02-17 12:00:00,11.43,11.44,11.39,11.4,39500.0,10.1292,10.138,10.0937,10.1026,39500.0
2011-02-17 12:30:00,11.4,11.43,11.39,11.42,39400.0,10.1026,10.1292,10.0937,10.1203,39400.0
2011-02-17 13:00:00,11.42,11.49,11.42,11.47,64700.0,10.1203,10.1823,10.1203,10.1646,64700.0
2011-02-17 13:30:00,11.48,11.54,11.47,11.51,112400.0,10.1735,10.2267,10.1646,10.2001,112400.0
2011-02-17 14:00:00,11.5,11.54,11.5,11.52,64300.0,10.1912,10.2267,10.1912,10.2089,64300.0
2011-02-17 14:30:00,11.51,11.51,11.43,11.45,81500.0,10.2001,10.2001,10.1292,10.1469,81500.0
2011-02-17 15:00:00,11.45,11.55,11.45,11.52,157900.0,10.1469,10.2355,10.1469,10.2089,157900.0
2011-02-17 15:30:00,11.52,11.6,11.52,11.56,373800.0,10.2089,10.2798,10.2089,10.2444,373800.0
2011-02-18 09:30:00,11.61,11.63,11.36,11.42,187200.0,10.2887,10.3064,10.0671,10.1203,187200.0
2011-02-18 10:00:00,11.42,11.42,11.35,11.36,117600.0,10.1203,10.1203,10.0583,10.0671,117600.0
2011-02-18 10:30:00,11.36,11.36,11.2,11.2,161700.0,10.0671,10.0671,9.9254,9.9254,161700.0
2011-02-18 11:00:00,11.21,11.32,11.18,11.31,172100.0,9.9342,10.0317,9.9076,10.0228,172100.0
2011-02-18 11:30:00,11.31,11.39,11.31,11.33,261200.0,10.0228,10.0937,10.0228,10.0406,261200.0
2011-02-18 12:00:00,11.34,11.34,11.3,11.32,114000.0,10.0494,10.0494,10.014,10.0317,114000.0
2011-02-18 12:30:00,11.32,11.32,11.23,11.29,100900.0,10.0317,10.0317,9.9519,10.0051,100900.0
2011-02-18 13:00:00,11.29,11.29,11.13,11.13,142500.0,10.0051,10.0051,9.8633,9.8633,142500.0
2011-02-18 13:30:00,11.12,11.13,11.03,11.1,146100.0,9.8545,9.8633,9.7747,9.8367,146100.0
2011-02-18 14:00:00,11.09,11.11,10.94,10.96,238200.0,9.8279,9.8456,9.6949,9.7127,238200.0
2011-02-18 14:30:00,10.96,10.96,10.9,10.91,491100.0,9.7127,9.7127,9.6595,9.6684,491100.0
2011-02-18 15:00:00,10.91,10.95,10.9,10.93,555800.0,9.6684,9.7038,9.6595,9.6861,555800.0
2011-02-18 15:30:00,10.93,10.97,10.85,10.91,605100.0,9.6861,9.7215,9.6152,9.6684,605100.0
2011-02-22 09:30:00,10.74,10.76,10.5,10.69,474200.0,9.5177,9.5354,9.305,9.4734,474200.0
2011-02-22 10:00:00,10.68,10.71,10.55,10.55,234400.0,9.4645,9.4911,9.3493,9.3493,234400.0
2011-02-22 10:30:00,10.54,10.58,10.5,10.51,257400.0,9.3405,9.3759,9.305,9.3139,257400.0
2011-02-22 11:00:00,10.51,10.53,10.44,10.44,302200.0,9.3139,9.3316,9.2518,9.2518,302200.0
2011-02-22 11:30:00,10.45,10.45,10.28,10.28,410200.0,9.2607,9.2607,9.1101,9.1101,410200.0
2011-02-22 12:00:00,10.29,10.29,10.17,10.26,436500.0,9.1189,9.1189,9.0126,9.0923,436500.0
2011-02-22 12:30:00,10.26,10.46,10.25,10.26,514000.0,9.0923,9.2696,9.0835,9.0923,514000.0
2011-02-22 13:00:00,10.26,10.28,10.13,10.13,270500.0,9.0923,9.1101,8.9771,8.9771,270500.0
2011-02-22 13:30:00,10.13,10.22,10.1,10.16,333700.0,8.9771,9.0569,8.9505,9.0037,333700.0
2011-02-22 14:00:00,10.16,10.2,10.07,10.09,304900.0,9.0037,9.0392,8.924,8.9417,304900.0
2011-02-22 14:30:00,10.09,10.21,10.08,10.2,315800.0,8.9417,9.048,8.9328,9.0392,315800.0
2011-02-22 15:00:00,10.2,10.24,10.14,10.17,397200.0,9.0392,9.0746,8.986,9.0126,397200.0
2011-02-22 15:30:00,10.17,10.25,10.14,10.21,986300.0,9.0126,9.0835,8.986,9.048,986300.0
2011-02-23 09:30:00,10.16,10.2,10.02,10.13,290800.0,9.0037,9.0392,8.8796,8.9771,290800.0
2011-02-23 10:00:00,10.13,10.18,9.94,9.99,282700.0,8.9771,9.0214,8.8087,8.8531,282700.0
2011-02-23 10:30:00,9.99,10.01,9.88,10.0,303100.0,8.8531,8.8708,8.7556,8.8619,303100.0
2011-02-23 11:00:00,10.0,10.12,9.97,10.01,378500.0,8.8619,8.9683,8.8353,8.8708,378500.0
2011-02-23 11:30:00,10.01,10.03,9.92,9.92,420100.0,8.8708,8.8885,8.791,8.791,420100.0
2011-02-23 12:00:00,9.93,9.93,9.7,9.82,687800.0,8.7999,8.7999,8.5961,8.7024,687800.0
2011-02-23 12:30:00,9.82,9.82,9.74,9.76,130900.0,8.7024,8.7024,8.6315,8.6492,130900.0
2011-02-23 13:00:00,9.76,9.76,9.63,9.72,291700.0,8.6492,8.6492,8.534,8.6138,291700.0
2011-02-23 13:30:00,9.72,9.81,9.66,9.77,229200.0,8.6138,8.6935,8.5606,8.6581,229200.0
2011-02-23 14:00:00,9.77,9.97,9.77,9.95,319500.0,8.6581,8.8353,8.6581,8.8176,319500.0
2011-02-23 14:30:00,9.95,10.0,9.82,9.93,350400.0,8.8176,8.8619,8.7024,8.7999,350400.0
2011-02-23 15:00:00,9.94,9.94,9.82,9.85,374100.0,8.8087,8.8087,8.7024,8.729,374100.0
2011-02-23 15:30:00,9.86,9.89,9.76,9.82,976900.0,8.7379,8.7644,8.6492,8.7024,976900.0
2011-02-24 09:30:00,9.78,10.06,9.76,10.04,311800.0,8.667,8.9151,8.6492,8.8974,311800.0
2011-02-24 10:00:00,10.03,10.12,10.0,10.1,357400.0,8.8885,8.9683,8.8619,8.9505,357400.0
2011-02-24 10:30:00,10.1,10.18,10.07,10.17,298300.0,8.9505,9.0214,8.924,9.0126,298300.0
2011-02-24 11:00:00,10.18,10.18,10.03,10.07,197200.0,9.0214,9.0214,8.8885,8.924,197200.0
2011-02-24 11:30:00,10.06,10.1,10.0,10.02,206300.0,8.9151,8.9505,8.8619,8.8796,206300.0
2011-02-24 12:00:00,10.02,10.11,10.0,10.06,168800.0,8.8796,8.9594,8.8619,8.9151,168800.0
2011-02-24 12:30:00,10.06,10.13,10.03,10.12,137300.0,8.9151,8.9771,8.8885,8.9683,137300.0
2011-02-24 13:00:00,10.11,10.12,10.05,10.1,139700.0,8.9594,8.9683,8.9062,8.9505,139700.0
2011-02-24 13:30:00,10.1,10.12,10.0,10.01,151700.0,8.9505,8.9683,8.8619,8.8708,151700.0
2011-02-24 14:00:00,10.01,10.06,9.98,10.05,190100.0,8.8708,8.9151,8.8442,8.9062,190100.0
2011-02-24 14:30:00,10.04,10.1,10.03,10.09,220600.0,8.8974,8.9505,8.8885,8.9417,220600.0
2011-02-24 15:00:00,10.09,10.17,10.08,10.14,273200.0,8.9417,9.0126,8.9328,8.986,273200.0
2011-02-24 15:30:00,10.14,10.17,10.09,10.14,530300.0,8.986,9.0126,8.9417,8.986,530300.0
2011-02-25 09:30:00,10.18,10.32,10.1,10.24,269500.0,9.0214,9.1455,8.9505,9.0746,269500.0
2011-02-25 10:00:00,10.24,10.53,10.23,10.36,408700.0,9.0746,9.3316,9.0657,9.1809,408700.0
2011-02-25 10:30:00,10.36,10.42,10.35,10.37,178500.0,9.1809,9.2341,9.1721,9.1898,178500.0
2011-02-25 11:00:00,10.38,10.39,10.25,10.28,184600.0,9.1987,9.2075,9.0835,9.1101,184600.0
2011-02-25 11:30:00,10.28,10.35,10.27,10.31,167000.0,9.1101,9.1721,9.1012,9.1366,167000.0
2011-02-25 12:00:00,10.3,10.4,10.28,10.38,95000.0,9.1278,9.2164,9.1101,9.1987,95000.0
2011-02-25 12:30:00,10.37,10.43,10.36,10.39,113600.0,9.1898,9.243,9.1809,9.2075,113600.0
2011-02-25 13:00:00,10.39,10.48,10.37,10.44,188300.0,9.2075,9.2873,9.1898,9.2518,188300.0
2011-02-25 13:30:00,10.44,10.45,10.36,10.42,188100.0,9.2518,9.2607,9.1809,9.2341,188100.0
2011-02-25 14:00:00,10.41,10.46,10.4,10.43,150600.0,9.2253,9.2696,9.2164,9.243,150600.0
2011-02-25 14:30:00,10.43,10.45,10.37,10.41,125100.0,9.243,9.2607,9.1898,9.2253,125100.0
2011-02-25 15:00:00,10.41,10.43,10.36,10.38,249300.0,9.2253,9.243,9.1809,9.1987,249300.0
2011-02-25 15:30:00,10.39,10.47,10.35,10.47,442100.0,9.2075,9.2784,9.1721,9.2784,442100.0
2011-02-28 09:30:00,10.53,10.61,10.37,10.38,117500.0,9.3316,9.4025,9.1898,9.1987,117500.0
2011-02-28 10:00:00,10.38,10.42,10.23,10.29,192400.0,9.1987,9.2341,9.0657,9.1189,192400.0
2011-02-28 10:30:00,10.29,10.37,10.29,10.37,93700.0,9.1189,9.1898,9.1189,9.1898,93700.0
2011-02-28 11:00:00,10.37,10.4,10.3,10.3,78300.0,9.1898,9.2164,9.1278,9.1278,78300.0
2011-02-28 11:30:00,10.3,10.3,10.19,10.26,217300.0,9.1278,9.1278,9.0303,9.0923,217300.0
2011-02-28 12:00:00,10.25,10.3,10.24,10.26,100900.0,9.0835,9.1278,9.0746,9.0923,100900.0
2011-02-28 12:30:00,10.25,10.29,10.19,10.19,47400.0,9.0835,9.1189,9.0303,9.0303,47400.0
2011-02-28 13:00:00,10.19,10.2,10.07,10.09,77900.0,9.0303,9.0392,8.924,8.9417,77900.0
2011-02-28 13:30:00,10.1,10.16,10.08,10.1,68500.0,8.9505,9.0037,8.9328,8.9505,68500.0
2011-02-28 14:00:00,10.1,10.13,10.06,10.13,44100.0,8.9505,8.9771,8.9151,8.9771,44100.0
2011-02-28 14:30:00,10.13,10.14,10.08,10.13,88200.0,8.9771,8.986,8.9328,8.9771,88200.0
2011-02-28 15:00:00,10.12,10.16,10.09,10.16,131700.0,8.9683,9.0037,8.9417,9.0037,131700.0
2011-02-28 15:30:00,10.16,10.32,10.15,10.31,567300.0,9.0037,9.1455,8.9948,9.1366,567300.0
2011-03-01 09:30:00,10.41,10.44,10.33,10.35,119600.0,9.2253,9.2518,9.1544,9.1721,119600.0
2011-03-01 10:00:00,10.34,10.39,10.18,10.21,276300.0,9.1632,9.2075,9.0214,9.048,276300.0
2011-03-01 10:30:00,10.21,10.29,10.18,10.27,148300.0,9.048,9.1189,9.0214,9.1012,148300.0
2011-03-01 11:00:00,10.26,10.29,10.11,10.12,122800.0,9.0923,9.1189,8.9594,8.9683,122800.0
2011-03-01 11:30:00,10.13,10.22,10.12,10.13,94700.0,8.9771,9.0569,8.9683,8.9771,94700.0
2011-03-01 12:00:00,10.13,10.15,10.09,10.11,149400.0,8.9771,8.9948,8.9417,8.9594,149400.0
2011-03-01 12:30:00,10.11,10.17,10.1,10.1,69800.0,8.9594,9.0126,8.9505,8.9505,69800.0
2011-03-01 13:00:00,10.1,10.12,9.95,9.96,257700.0,8.9505,8.9683,8.8176,8.8265,257700.0
2011-03-01 13:30:00,9.96,10.07,9.96,10.02,132000.0,8.8265,8.924,8.8265,8.8796,132000.0
2011-03-01 14:00:00,10.02,10.02,9.88,9.88,155400.0,8.8796,8.8796,8.7556,8.7556,155400.0
2011-03-01 14:30:00,9.88,9.91,9.83,9.84,183400.0,8.7556,8.7822,8.7113,8.7201,183400.0
2011-03-01 15:00:00,9.84,9.89,9.79,9.82,300400.0,8.7201,8.7644,8.6758,8.7024,300400.0
2011-03-01 15:30:00,9.82,9.91,9.81,9.88,424500.0,8.7024,8.7822,8.6935,8.7556,424500.0
2011-03-02 09:30:00,9.91,10.23,9.9,10.18,208300.0,8.7822,9.0657,8.7733,9.0214,208300.0
2011-03-02 10:00:00,10.18,10.2,10.07,10.1,160300.0,9.0214,9.0392,8.924,8.9505,160300.0
2011-03-02 10:30:00,10.09,10.36,10.08,10.32,195900.0,8.9417,9.1809,8.9328,9.1455,195900.0
2011-03-02 11:00:00,10.32,10.34,10.13,10.14,246800.0,9.1455,9.1632,8.9771,8.986,246800.0
2011-03-02 11:30:00,10.13,10.16,9.96,9.96,177500.0,8.9771,9.0037,8.8265,8.8265,177500.0
2011-03-02 12:00:00,9.96,10.03,9.91,10.01,108600.0,8.8265,8.8885,8.7822,8.8708,108600.0
2011-03-02 12:30:00,10.01,10.05,9.99,10.0,56800.0,8.8708,8.9062,8.8531,8.8619,56800.0
2011-03-02 13:00:00,9.99,10.02,9.89,9.9,98200.0,8.8531,8.8796,8.7644,8.7733,98200.0
2011-03-02 13:30:00,9.89,9.91,9.85,9.88,70000.0,8.7644,8.7822,8.729,8.7556,70000.0
2011-03-02 14:00:00,9.88,9.94,9.85,9.86,83800.0,8.7556,8.8087,8.729,8.7379,83800.0
2011-03-02 14:30:00,9.86,9.97,9.86,9.94,72000.0,8.7379,8.8353,8.7379,8.8087,72000.0
2011-03-02 15:00:00,9.94,9.98,9.93,9.94,95700.0,8.8087,8.8442,8.7999,8.8087,95700.0
2011-03-02 15:30:00,9.94,9.96,9.93,9.94,172700.0,8.8087,8.8265,8.7999,8.8087,172700.0
2011-03-03 09:30:00,10.13,10.32,10.11,10.23,113400.0,8.9771,9.1455,8.9594,9.0657,113400.0
2011-03-03 10:00:00,10.22,10.26,10.15,10.19,148600.0,9.0569,9.0923,8.9948,9.0303,148600.0
2011-03-03 10:30:00,10.18,10.31,10.13,10.24,193900.0,9.0214,9.1366,8.9771,9.0746,193900.0
2011-03-03 11:00:00,10.24,10.27,10.18,10.24,113200.0,9.0746,9.1012,9.0214,9.0746,113200.0
2011-03-03 11:30:00,10.24,10.26,10.18,10.26,96100.0,9.0746,9.0923,9.0214,9.0923,96100.0
2011-03-03 12:00:00,10.26,10.35,10.26,10.33,79300.0,9.0923,9.1721,9.0923,9.1544,79300.0
2011-03-03 12:30:00,10.34,10.34,10.26,10.26,99800.0,9.1632,9.1632,9.0923,9.0923,99800.0
2011-03-03 13:00:00,10.26,10.28,10.22,10.23,89200.0,9.0923,9.1101,9.0569,9.0657,89200.0
2011-03-03 13:30:00,10.23,10.25,10.2,10.22,75600.0,9.0657,9.0835,9.0392,9.0569,75600.0
2011-03-03 14:00:00,10.23,10.31,10.22,10.22,55500.0,9.0657,9.1366,9.0569,9.0569,55500.0
2011-03-03 14:30:00,10.22,10.26,10.21,10.24,77200.0,9.0569,9.0923,9.048,9.0746,77200.0
2011-03-03 15:00:00,10.25,10.25,10.19,10.2,103900.0,9.0835,9.0835,9.0303,9.0392,103900.0
2011-03-03 15:30:00,10.2,10.21,10.15,10.18,307100.0,9.0392,9.048,8.9948,9.0214,307100.0
2011-03-04 09:30:00,10.12,10.34,10.12,10.27,108600.0,8.9683,9.1632,8.9683,9.1012,108600.0
2011-03-04 10:00:00,10.28,10.31,10.15,10.23,74600.0,9.1101,9.1366,8.9948,9.0657,74600.0
2011-03-04 10:30:00,10.23,10.3,10.21,10.3,64600.0,9.0657,9.1278,9.048,9.1278,64600.0
2011-03-04 11:00:00,10.31,10.32,10.16,10.16,69200.0,9.1366,9.1455,9.0037,9.0037,69200.0
2011-03-04 11:30:00,10.17,10.26,10.15,10.15,59600.0,9.0126,9.0923,8.9948,8.9948,59600.0
2011-03-04 12:00:00,10.16,10.16,10.03,10.05,61600.0,9.0037,9.0037,8.8885,8.9062,61600.0
2011-03-04 12:30:00,10.06,10.1,10.03,10.05,32000.0,8.9151,8.9505,8.8885,8.9062,32000.0
2011-03-04 13:00:00,10.05,10.07,10.0,10.02,31700.0,8.9062,8.924,8.8619,8.8796,31700.0
2011-03-04 13:30:00,10.02,10.07,9.98,10.0,44600.0,8.8796,8.924,8.8442,8.8619,44600.0
2011-03-04 14:00:00,9.99,10.0,9.95,9.98,47600.0,8.8531,8.8619,8.8176,8.8442,47600.0
2011-03-04 14:30:00,9.99,10.0,9.97,10.0,59600.0,8.8531,8.8619,8.8353,8.8619,59600.0
2011-03-04 15:00:00,10.0,10.05,9.98,9.98,85800.0,8.8619,8.9062,8.8442,8.8442,85800.0
2011-03-04 15:30:00,9.99,10.08,9.95,10.07,231200.0,8.8531,8.9328,8.8176,8.924,231200.0
2011-03-07 09:30:00,10.07,10.07,9.86,9.95,201600.0,8.924,8.924,8.7379,8.8176,201600.0
2011-03-07 10:00:00,9.94,9.96,9.87,9.91,247900.0,8.8087,8.8265,8.7467,8.7822,247900.0
2011-03-07 10:30:00,9.91,9.92,9.8,9.82,248300.0,8.7822,8.791,8.6847,8.7024,248300.0
2011-03-07 11:00:00,9.83,9.83,9.76,9.76,158100.0,8.7113,8.7113,8.6492,8.6492,158100.0
2011-03-07 11:30:00,9.76,9.81,9.7,9.7,164600.0,8.6492,8.6935,8.5961,8.5961,164600.0
2011-03-07 12:00:00,9.71,9.79,9.67,9.74,218800.0,8.6049,8.6758,8.5695,8.6315,218800.0
2011-03-07 12:30:00,9.74,9.79,9.68,9.69,80200.0,8.6315,8.6758,8.5783,8.5872,80200.0
2011-03-07 13:00:00,9.69,9.71,9.64,9.66,157800.0,8.5872,8.6049,8.5429,8.5606,157800.0
2011-03-07 13:30:00,9.65,9.77,9.64,9.71,111300.0,8.5518,8.6581,8.5429,8.6049,111300.0
2011-03-07 14:00:00,9.71,9.75,9.68,9.69,116800.0,8.6049,8.6404,8.5783,8.5872,116800.0
2011-03-07 14:30:00,9.69,9.72,9.65,9.7,123900.0,8.5872,8.6138,8.5518,8.5961,123900.0
2011-03-07 15:00:00,9.7,9.76,9.68,9.73,249600.0,8.5961,8.6492,8.5783,8.6226,249600.0
2011-03-07 15:30:00,9.74,9.79,9.72,9.74,499000.0,8.6315,8.6758,8.6138,8.6315,499000.0
2011-03-08 09:30:00,9.88,10.21,9.82,10.17,352800.0,8.7556,9.048,8.7024,9.0126,352800.0
2011-03-08 10:00:00,10.16,10.39,10.15,10.29,314700.0,9.0037,9.2075,8.9948,9.1189,314700.0
2011-03-08 10:30:00,10.3,10.39,10.15,10.38,345600.0,9.1278,9.2075,8.9948,9.1987,345600.0
2011-03-08 11:00:00,10.37,10.38,10.24,10.3,251000.0,9.1898,9.1987,9.0746,9.1278,251000.0
2011-03-08 11:30:00,10.3,10.47,10.27,10.47,198200.0,9.1278,9.2784,9.1012,9.2784,198200.0
2011-03-08 12:00:00,10.46,10.48,10.42,10.43,148400.0,9.2696,9.2873,9.2341,9.243,148400.0
2011-03-08 12:30:00,10.42,10.45,10.29,10.35,197000.0,9.2341,9.2607,9.1189,9.1721,197000.0
2011-03-08 13:00:00,10.36,10.4,10.32,10.34,99800.0,9.1809,9.2164,9.1455,9.1632,99800.0
2011-03-08 13:30:00,10.35,10.41,10.31,10.36,222300.0,9.1721,9.2253,9.1366,9.1809,222300.0
2011-03-08 14:00:00,10.36,10.37,10.28,10.3,181600.0,9.1809,9.1898,9.1101,9.1278,181600.0
2011-03-08 14:30:00,10.3,10.33,10.22,10.23,264100.0,9.1278,9.1544,9.0569,9.0657,264100.0
2011-03-08 15:00:00,10.23,10.24,10.13,10.2,382200.0,9.0657,9.0746,8.9771,9.0392,382200.0
2011-03-08 15:30:00,10.2,10.22,10.16,10.18,366100.0,9.0392,9.0569,9.0037,9.0214,366100.0
2011-03-09 09:30:00,10.18,10.4,10.09,10.26,857700.0,9.0214,9.2164,8.9417,9.0923,857700.0
2011-03-09 10:00:00,10.27,10.42,10.17,10.41,196100.0,9.1012,9.2341,9.0126,9.2253,196100.0
2011-03-09 10:30:00,10.41,10.43,10.32,10.39,295300.0,9.2253,9.243,9.1455,9.2075,295300.0
2011-03-09 11:00:00,10.39,10.42,10.35,10.35,175200.0,9.2075,9.2341,9.1721,9.1721,175200.0
2011-03-09 11:30:00,10.36,10.38,10.3,10.33,108800.0,9.1809,9.1987,9.1278,9.1544,108800.0
2011-03-09 12:00:00,10.34,10.37,10.29,10.32,86800.0,9.1632,9.1898,9.1189,9.1455,86800.0
2011-03-09 12:30:00,10.31,10.33,10.24,10.25,133000.0,9.1366,9.1544,9.0746,9.0835,133000.0
2011-03-09 13:00:00,10.25,10.26,10.2,10.23,106000.0,9.0835,9.0923,9.0392,9.0657,106000.0
2011-03-09 13:30:00,10.22,10.24,10.17,10.19,49000.0,9.0569,9.0746,9.0126,9.0303,49000.0
2011-03-09 14:00:00,10.19,10.23,10.18,10.18,61700.0,9.0303,9.0657,9.0214,9.0214,61700.0
2011-03-09 14:30:00,10.17,10.18,10.11,10.16,185800.0,9.0126,9.0214,8.9594,9.0037,185800.0
2011-03-09 15:00:00,10.15,10.17,10.1,10.14,254700.0,8.9948,9.0126,8.9505,8.986,254700.0
2011-03-09 15:30:00,10.14,10.16,10.09,10.1,424800.0,8.986,9.0037,8.9417,8.9505,424800.0
2011-03-10 09:30:00,9.86,9.95,9.65,9.74,176300.0,8.7379,8.8176,8.5518,8.6315,176300.0
2011-03-10 10:00:00,9.75,9.75,9.62,9.72,118700.0,8.6404,8.6404,8.5252,8.6138,118700.0
2011-03-10 10:30:00,9.72,9.8,9.66,9.8,156100.0,8.6138,8.6847,8.5606,8.6847,156100.0
2011-03-10 11:00:00,9.8,9.81,9.75,9.76,143200.0,8.6847,8.6935,8.6404,8.6492,143200.0
2011-03-10 11:30:00,9.75,9.81,9.71,9.8,161400.0,8.6404,8.6935,8.6049,8.6847,161400.0
2011-03-10 12:00:00,9.8,9.83,9.72,9.76,154700.0,8.6847,8.7113,8.6138,8.6492,154700.0
2011-03-10 12:30:00,9.76,9.81,9.73,9.79,79100.0,8.6492,8.6935,8.6226,8.6758,79100.0
2011-03-10 13:00:00,9.8,9.84,9.73,9.73,156100.0,8.6847,8.7201,8.6226,8.6226,156100.0
2011-03-10 13:30:00,9.73,9.75,9.64,9.73,149600.0,8.6226,8.6404,8.5429,8.6226,149600.0
2011-03-10 14:00:00,9.73,9.75,9.67,9.71,85300.0,8.6226,8.6404,8.5695,8.6049,85300.0
2011-03-10 14:30:00,9.7,9.75,9.68,9.7,62900.0,8.5961,8.6404,8.5783,8.5961,62900.0
2011-03-10 15:00:00,9.71,9.75,9.69,9.71,321800.0,8.6049,8.6404,8.5872,8.6049,321800.0
2011-03-10 15:30:00,9.71,9.74,9.65,9.69,411700.0,8.6049,8.6315,8.5518,8.5872,411700.0
2011-03-11 09:30:00,9.67,10.05,9.39,10.03,507100.0,8.5695,8.9062,8.3213,8.8885,507100.0
2011-03-11 10:00:00,10.03,10.09,9.86,9.86,251500.0,8.8885,8.9417,8.7379,8.7379,251500.0
2011-03-11 10:30:00,9.87,9.95,9.84,9.87,156700.0,8.7467,8.8176,8.7201,8.7467,156700.0
2011-03-11 11:00:00,9.87,9.89,9.78,9.79,245500.0,8.7467,8.7644,8.667,8.6758,245500.0
2011-03-11 11:30:00,9.79,9.86,9.77,9.79,253200.0,8.6758,8.7379,8.6581,8.6758,253200.0
2011-03-11 12:00:00,9.8,10.0,9.79,9.99,247000.0,8.6847,8.8619,8.6758,8.8531,247000.0
2011-03-11 12:30:00,9.99,10.0,9.94,9.98,196800.0,8.8531,8.8619,8.8087,8.8442,196800.0
2011-03-11 13:00:00,9.98,9.99,9.91,9.95,161700.0,8.8442,8.8531,8.7822,8.8176,161700.0
2011-03-11 13:30:00,9.95,9.97,9.88,9.9,208400.0,8.8176,8.8353,8.7556,8.7733,208400.0
2011-03-11 14:00:00,9.89,9.97,9.89,9.92,178200.0,8.7644,8.8353,8.7644,8.791,178200.0
2011-03-11 14:30:00,9.91,9.99,9.9,9.97,308900.0,8.7822,8.8531,8.7733,8.8353,308900.0
2011-03-11 15:00:00,9.97,10.01,9.95,9.97,283000.0,8.8353,8.8708,8.8176,8.8353,283000.0
2011-03-11 15:30:00,9.98,10.01,9.89,9.89,596700.0,8.8442,8.8708,8.7644,8.7644,596700.0
2011-03-14 09:30:00,9.82,10.28,9.75,10.26,320700.0,8.7024,9.1101,8.6404,9.0923,320700.0
2011-03-14 10:00:00,10.25,10.31,10.12,10.14,272900.0,9.0835,9.1366,8.9683,8.986,272900.0
2011-03-14 10:30:00,10.14,10.17,10.04,10.11,167400.0,8.986,9.0126,8.8974,8.9594,167400.0
2011-03-14 11:00:00,10.11,10.14,10.03,10.12,197100.0,8.9594,8.986,8.8885,8.9683,197100.0
2011-03-14 11:30:00,10.12,10.13,10.0,10.07,121100.0,8.9683,8.9771,8.8619,8.924,121100.0
2011-03-14 12:00:00,10.07,10.13,10.04,10.11,110100.0,8.924,8.9771,8.8974,8.9594,110100.0
2011-03-14 12:30:00,10.12,10.16,10.08,10.14,112700.0,8.9683,9.0037,8.9328,8.986,112700.0
2011-03-14 13:00:00,10.14,10.21,10.13,10.2,91100.0,8.986,9.048,8.9771,9.0392,91100.0
2011-03-14 13:30:00,10.19,10.22,10.12,10.2,188100.0,9.0303,9.0569,8.9683,9.0392,188100.0
2011-03-14 14:00:00,10.21,10.35,10.2,10.34,193700.0,9.048,9.1721,9.0392,9.1632,193700.0
2011-03-14 14:30:00,10.34,10.35,10.19,10.2,169700.0,9.1632,9.1721,9.0303,9.0392,169700.0
2011-03-14 15:00:00,10.2,10.24,10.16,10.18,264800.0,9.0392,9.0746,9.0037,9.0214,264800.0
2011-03-14 15:30:00,10.17,10.25,10.17,10.23,380500.0,9.0126,9.0835,9.0126,9.0657,380500.0
2011-03-15 09:30:00,9.72,9.82,9.58,9.74,261200.0,8.6138,8.7024,8.4897,8.6315,261200.0
2011-03-15 10:00:00,9.75,9.92,9.75,9.89,222500.0,8.6404,8.791,8.6404,8.7644,222500.0
2011-03-15 10:30:00,9.89,9.99,9.84,9.94,132700.0,8.7644,8.8531,8.7201,8.8087,132700.0
2011-03-15 11:00:00,9.94,10.01,9.9,10.0,259900.0,8.8087,8.8708,8.7733,8.8619,259900.0
2011-03-15 11:30:00,10.0,10.08,9.96,10.07,148600.0,8.8619,8.9328,8.8265,8.924,148600.0
2011-03-15 12:00:00,10.07,10.14,10.02,10.08,82800.0,8.924,8.986,8.8796,8.9328,82800.0
2011-03-15 12:30:00,10.08,10.09,9.96,10.0,100900.0,8.9328,8.9417,8.8265,8.8619,100900.0
2011-03-15 13:00:00,10.01,10.02,9.91,9.92,96100.0,8.8708,8.8796,8.7822,8.791,96100.0
2011-03-15 13:30:00,9.92,9.96,9.9,9.94,68300.0,8.791,8.8265,8.7733,8.8087,68300.0
2011-03-15 14:00:00,9.93,10.0,9.89,10.0,138600.0,8.7999,8.8619,8.7644,8.8619,138600.0
2011-03-15 14:30:00,10.0,10.02,9.96,9.99,215200.0,8.8619,8.8796,8.8265,8.8531,215200.0
2011-03-15 15:00:00,9.98,10.08,9.97,10.07,189600.0,8.8442,8.9328,8.8353,8.924,189600.0
2011-03-15 15:30:00,10.06,10.11,9.99,10.0,342000.0,8.9151,8.9594,8.8531,8.8619,342000.0
2011-03-16 09:30:00,10.02,10.06,9.85,9.95,180300.0,8.8796,8.9151,8.729,8.8176,180300.0
2011-03-16 10:00:00,9.96,9.98,9.86,9.93,166600.0,8.8265,8.8442,8.7379,8.7999,166600.0
2011-03-16 10:30:00,9.93,9.99,9.86,9.86,81300.0,8.7999,8.8531,8.7379,8.7379,81300.0
2011-03-16 11:00:00,9.86,9.87,9.69,9.81,350100.0,8.7379,8.7467,8.5872,8.6935,350100.0
2011-03-16 11:30:00,9.81,9.84,9.68,9.72,135300.0,8.6935,8.7201,8.5783,8.6138,135300.0
2011-03-16 12:00:00,9.71,9.74,9.62,9.68,154000.0,8.6049,8.6315,8.5252,8.5783,154000.0
2011-03-16 12:30:00,9.68,9.7,9.62,9.65,202700.0,8.5783,8.5961,8.5252,8.5518,202700.0
2011-03-16 13:00:00,9.65,9.7,9.6,9.65,165900.0,8.5518,8.5961,8.5074,8.5518,165900.0
2011-03-16 13:30:00,9.65,9.67,9.58,9.62,145500.0,8.5518,8.5695,8.4897,8.5252,145500.0
2011-03-16 14:00:00,9.62,9.68,9.52,9.63,263400.0,8.5252,8.5783,8.4365,8.534,263400.0
2011-03-16 14:30:00,9.63,9.78,9.63,9.76,250700.0,8.534,8.667,8.534,8.6492,250700.0
2011-03-16 15:00:00,9.75,9.78,9.68,9.71,225100.0,8.6404,8.667,8.5783,8.6049,225100.0
2011-03-16 15:30:00,9.71,9.73,9.59,9.63,433700.0,8.6049,8.6226,8.4986,8.534,433700.0
2011-03-17 09:30:00,9.89,9.92,9.73,9.77,159900.0,8.7644,8.791,8.6226,8.6581,159900.0
2011-03-17 10:00:00,9.77,9.88,9.75,9.87,235800.0,8.6581,8.7556,8.6404,8.7467,235800.0
2011-03-17 10:30:00,9.87,9.89,9.77,9.79,145500.0,8.7467,8.7644,8.6581,8.6758,145500.0
2011-03-17 11:00:00,9.78,9.83,9.75,9.76,106000.0,8.667,8.7113,8.6404,8.6492,106000.0
2011-03-17 11:30:00,9.76,9.78,9.7,9.7,80300.0,8.6492,8.667,8.5961,8.5961,80300.0
2011-03-17 12:00:00,9.7,9.72,9.67,9.7,101000.0,8.5961,8.6138,8.5695,8.5961,101000.0
2011-03-17 12:30:00,9.7,9.71,9.66,9.67,99000.0,8.5961,8.6049,8.5606,8.5695,99000.0
2011-03-17 13:00:00,9.67,9.7,9.6,9.6,108000.0,8.5695,8.5961,8.5074,8.5074,108000.0
2011-03-17 13:30:00,9.6,9.62,9.53,9.54,168000.0,8.5074,8.5252,8.4454,8.4543,168000.0
2011-03-17 14:00:00,9.55,9.59,9.52,9.54,101800.0,8.4631,8.4986,8.4365,8.4543,101800.0
2011-03-17 14:30:00,9.54,9.59,9.52,9.56,178100.0,8.4543,8.4986,8.4365,8.472,178100.0
2011-03-17 15:00:00,9.56,9.61,9.52,9.53,413500.0,8.472,8.5163,8.4365,8.4454,413500.0
2011-03-17 15:30:00,9.53,9.58,9.52,9.53,508800.0,8.4454,8.4897,8.4365,8.4454,508800.0
2011-03-18 09:30:00,9.79,10.04,9.79,9.9,653300.0,8.6758,8.8974,8.6758,8.7733,653300.0
2011-03-18 10:00:00,9.89,9.9,9.77,9.78,389500.0,8.7644,8.7733,8.6581,8.667,389500.0
2011-03-18 10:30:00,9.79,9.82,9.73,9.77,163400.0,8.6758,8.7024,8.6226,8.6581,163400.0
2011-03-18 11:00:00,9.78,9.87,9.78,9.81,195700.0,8.667,8.7467,8.667,8.6935,195700.0
2011-03-18 11:30:00,9.81,9.88,9.78,9.81,158100.0,8.6935,8.7556,8.667,8.6935,158100.0
2011-03-18 12:00:00,9.81,9.82,9.72,9.74,214000.0,8.6935,8.7024,8.6138,8.6315,214000.0
2011-03-18 12:30:00,9.75,9.77,9.61,9.63,338100.0,8.6404,8.6581,8.5163,8.534,338100.0
2011-03-18 13:00:00,9.64,9.84,9.64,9.83,249800.0,8.5429,8.7201,8.5429,8.7113,249800.0
2011-03-18 13:30:00,9.83,9.84,9.78,9.79,184100.0,8.7113,8.7201,8.667,8.6758,184100.0
2011-03-18 14:00:00,9.8,9.8,9.64,9.67,363200.0,8.6847,8.6847,8.5429,8.5695,363200.0
2011-03-18 14:30:00,9.67,9.75,9.64,9.64,299700.0,8.5695,8.6404,8.5429,8.5429,299700.0
2011-03-18 15:00:00,9.65,9.75,9.64,9.71,203400.0,8.5518,8.6404,8.5429,8.6049,203400.0
2011-03-18 15:30:00,9.72,9.81,9.7,9.79,806200.0,8.6138,8.6935,8.5961,8.6758,806200.0
2011-03-21 09:30:00,9.96,10.04,9.87,9.99,166400.0,8.8265,8.8974,8.7467,8.8531,166400.0
2011-03-21 10:00:00,9.99,10.15,9.97,10.13,192200.0,8.8531,8.9948,8.8353,8.9771,192200.0
2011-03-21 10:30:00,10.13,10.23,10.11,10.2,259200.0,8.9771,9.0657,8.9594,9.0392,259200.0
2011-03-21 11:00:00,10.2,10.24,10.19,10.2,149100.0,9.0392,9.0746,9.0303,9.0392,149100.0
2011-03-21 11:30:00,10.21,10.22,10.17,10.17,166000.0,9.048,9.0569,9.0126,9.0126,166000.0
2011-03-21 12:00:00,10.18,10.19,10.13,10.18,119800.0,9.0214,9.0303,8.9771,9.0214,119800.0
2011-03-21 12:30:00,10.18,10.2,10.14,10.15,150300.0,9.0214,9.0392,8.986,8.9948,150300.0
2011-03-21 13:00:00,10.14,10.18,10.13,10.16,159100.0,8.986,9.0214,8.9771,9.0037,159100.0
2011-03-21 13:30:00,10.16,10.19,10.12,10.19,128600.0,9.0037,9.0303,8.9683,9.0303,128600.0
2011-03-21 14:00:00,10.2,10.21,10.13,10.13,180500.0,9.0392,9.048,8.9771,8.9771,180500.0
2011-03-21 14:30:00,10.14,10.18,10.08,10.09,327800.0,8.986,9.0214,8.9328,8.9417,327800.0
2011-03-21 15:00:00,10.08,10.12,10.03,10.03,337000.0,8.9328,8.9683,8.8885,8.8885,337000.0
2011-03-21 15:30:00,10.04,10.13,10.03,10.12,233400.0,8.8974,8.9771,8.8885,8.9683,233400.0
2011-03-22 09:30:00,10.15,10.22,10.01,10.08,234500.0,8.9948,9.0569,8.8708,8.9328,234500.0
2011-03-22 10:00:00,10.08,10.15,10.07,10.15,93800.0,8.9328,8.9948,8.924,8.9948,93800.0
2011-03-22 10:30:00,10.15,10.15,10.08,10.08,79200.0,8.9948,8.9948,8.9328,8.9328,79200.0
2011-03-22 11:00:00,10.08,10.14,10.07,10.09,52800.0,8.9328,8.986,8.924,8.9417,52800.0
2011-03-22 11:30:00,10.1,10.15,10.09,10.14,45900.0,8.9505,8.9948,8.9417,8.986,45900.0
2011-03-22 12:00:00,10.15,10.15,10.12,10.13,53600.0,8.9948,8.9948,8.9683,8.9771,53600.0
2011-03-22 12:30:00,10.12,10.12,10.08,10.08,35200.0,8.9683,8.9683,8.9328,8.9328,35200.0
2011-03-22 13:00:00,10.08,10.08,10.04,10.04,38400.0,8.9328,8.9328,8.8974,8.8974,38400.0
2011-03-22 13:30:00,10.04,10.13,10.02,10.12,66200.0,8.8974,8.9771,8.8796,8.9683,66200.0
2011-03-22 14:00:00,10.11,10.11,10.03,10.04,59000.0,8.9594,8.9594,8.8885,8.8974,59000.0
2011-03-22 14:30:00,10.03,10.07,10.03,10.06,58300.0,8.8885,8.924,8.8885,8.9151,58300.0
2011-03-22 15:00:00,10.06,10.08,10.04,10.07,80400.0,8.9151,8.9328,8.8974,8.924,80400.0
2011-03-22 15:30:00,10.06,10.1,10.06,10.06,338200.0,8.9151,8.9505,8.9151,8.9151,338200.0
2011-03-23 09:30:00,10.04,10.08,9.97,10.01,108300.0,8.8974,8.9328,8.8353,8.8708,108300.0
2011-03-23 10:00:00,10.0,10.0,9.8,9.84,249900.0,8.8619,8.8619,8.6847,8.7201,249900.0
2011-03-23 10:30:00,9.84,9.9,9.82,9.89,105300.0,8.7201,8.7733,8.7024,8.7644,105300.0
2011-03-23 11:00:00,9.9,10.02,9.89,10.02,79800.0,8.7733,8.8796,8.7644,8.8796,79800.0
2011-03-23 11:30:00,10.02,10.04,9.97,9.97,100900.0,8.8796,8.8974,8.8353,8.8353,100900.0
2011-03-23 12:00:00,9.98,10.03,9.96,10.02,56700.0,8.8442,8.8885,8.8265,8.8796,56700.0
2011-03-23 12:30:00,10.02,10.05,10.02,10.04,39700.0,8.8796,8.9062,8.8796,8.8974,39700.0
2011-03-23 13:00:00,10.04,10.06,10.02,10.05,27400.0,8.8974,8.9151,8.8796,8.9062,27400.0
2011-03-23 13:30:00,10.04,10.13,10.04,10.09,96400.0,8.8974,8.9771,8.8974,8.9417,96400.0
2011-03-23 14:00:00,10.1,10.13,10.08,10.13,40500.0,8.9505,8.9771,8.9328,8.9771,40500.0
2011-03-23 14:30:00,10.12,10.16,10.09,10.15,65900.0,8.9683,9.0037,8.9417,8.9948,65900.0
2011-03-23 15:00:00,10.15,10.16,10.1,10.12,139200.0,8.9948,9.0037,8.9505,8.9683,139200.0
2011-03-23 15:30:00,10.11,10.12,10.02,10.03,358100.0,8.9594,8.9683,8.8796,8.8885,358100.0
2011-03-24 09:30:00,10.15,10.21,10.0,10.0,58900.0,8.9948,9.048,8.8619,8.8619,58900.0
2011-03-24 10:00:00,10.0,10.01,9.88,9.92,79600.0,8.8619,8.8708,8.7556,8.791,79600.0
2011-03-24 10:30:00,9.92,10.03,9.9,10.03,130700.0,8.791,8.8885,8.7733,8.8885,130700.0
2011-03-24 11:00:00,10.03,10.06,9.98,10.0,67300.0,8.8885,8.9151,8.8442,8.8619,67300.0
2011-03-24 11:30:00,10.0,10.06,9.99,10.06,36600.0,8.8619,8.9151,8.8531,8.9151,36600.0
2011-03-24 12:00:00,10.05,10.06,10.01,10.01,116500.0,8.9062,8.9151,8.8708,8.8708,116500.0
2011-03-24 12:30:00,10.01,10.02,9.94,9.96,67600.0,8.8708,8.8796,8.8087,8.8265,67600.0
2011-03-24 13:00:00,9.96,9.97,9.94,9.97,30700.0,8.8265,8.8353,8.8087,8.8353,30700.0
2011-03-24 13:30:00,9.97,10.01,9.95,10.01,38900.0,8.8353,8.8708,8.8176,8.8708,38900.0
2011-03-24 14:00:00,10.01,10.04,9.99,10.01,83400.0,8.8708,8.8974,8.8531,8.8708,83400.0
2011-03-24 14:30:00,10.02,10.05,10.0,10.02,58200.0,8.8796,8.9062,8.8619,8.8796,58200.0
2011-03-24 15:00:00,10.03,10.07,10.01,10.06,105000.0,8.8885,8.924,8.8708,8.9151,105000.0
2011-03-24 15:30:00,10.06,10.11,10.03,10.05,215800.0,8.9151,8.9594,8.8885,8.9062,215800.0
2011-03-25 09:30:00,10.12,10.13,9.99,10.07,50800.0,8.9683,8.9771,8.8531,8.924,50800.0
2011-03-25 10:00:00,10.07,10.12,10.06,10.09,38400.0,8.924,8.9683,8.9151,8.9417,38400.0
2011-03-25 10:30:00,10.1,10.22,10.1,10.2,105700.0,8.9505,9.0569,8.9505,9.0392,105700.0
2011-03-25 11:00:00,10.21,10.24,10.19,10.2,77800.0,9.048,9.0746,9.0303,9.0392,77800.0
2011-03-25 11:30:00,10.2,10.28,10.2,10.27,124200.0,9.0392,9.1101,9.0392,9.1012,124200.0
2011-03-25 12:00:00,10.27,10.3,10.27,10.28,68100.0,9.1012,9.1278,9.1012,9.1101,68100.0
2011-03-25 12:30:00,10.27,10.28,10.22,10.23,26100.0,9.1012,9.1101,9.0569,9.0657,26100.0
2011-03-25 13:00:00,10.23,10.24,10.2,10.23,35500.0,9.0657,9.0746,9.0392,9.0657,35500.0
2011-03-25 13:30:00,10.23,10.25,10.2,10.22,29800.0,9.0657,9.0835,9.0392,9.0569,29800.0
2011-03-25 14:00:00,10.21,10.24,10.2,10.21,28200.0,9.048,9.0746,9.0392,9.048,28200.0
2011-03-25 14:30:00,10.2,10.21,10.17,10.2,18400.0,9.0392,9.048,9.0126,9.0392,18400.0
2011-03-25 15:00:00,10.19,10.23,10.16,10.17,56200.0,9.0303,9.0657,9.0037,9.0126,56200.0
2011-03-25 15:30:00,10.18,10.2,10.13,10.15,125800.0,9.0214,9.0392,8.9771,8.9948,125800.0
2011-03-28 09:30:00,10.23,10.23,10.09,10.19,36000.0,9.0657,9.0657,8.9417,9.0303,36000.0
2011-03-28 10:00:00,10.21,10.23,10.15,10.21,42300.0,9.048,9.0657,8.9948,9.048,42300.0
2011-03-28 10:30:00,10.21,10.29,10.16,10.16,67300.0,9.048,9.1189,9.0037,9.0037,67300.0
2011-03-28 11:00:00,10.15,10.19,10.11,10.18,53600.0,8.9948,9.0303,8.9594,9.0214,53600.0
2011-03-28 11:30:00,10.18,10.19,10.11,10.13,40000.0,9.0214,9.0303,8.9594,8.9771,40000.0
2011-03-28 12:00:00,10.14,10.17,10.11,10.17,111300.0,8.986,9.0126,8.9594,9.0126,111300.0
2011-03-28 12:30:00,10.17,10.24,10.17,10.22,22700.0,9.0126,9.0746,9.0126,9.0569,22700.0
2011-03-28 13:00:00,10.23,10.29,10.21,10.28,43600.0,9.0657,9.1189,9.048,9.1101,43600.0
2011-03-28 13:30:00,10.28,10.32,10.18,10.19,173100.0,9.1101,9.1455,9.0214,9.0303,173100.0
2011-03-28 14:00:00,10.18,10.22,10.14,10.22,21500.0,9.0214,9.0569,8.986,9.0569,21500.0
2011-03-28 14:30:00,10.21,10.26,10.14,10.17,79000.0,9.048,9.0923,8.986,9.0126,79000.0
2011-03-28 15:00:00,10.15,10.22,10.15,10.2,58100.0,8.9948,9.0569,8.9948,9.0392,58100.0
2011-03-28 15:30:00,10.2,10.21,10.1,10.12,187600.0,9.0392,9.048,8.9505,8.9683,187600.0
2011-03-29 09:30:00,10.14,10.15,10.01,10.01,108500.0,8.986,8.9948,8.8708,8.8708,108500.0
2011-03-29 10:00:00,10.02,10.15,10.0,10.13,99500.0,8.8796,8.9948,8.8619,8.9771,99500.0
2011-03-29 10:30:00,10.14,10.15,10.07,10.11,53900.0,8.986,8.9948,8.924,8.9594,53900.0
2011-03-29 11:00:00,10.11,10.2,10.09,10.2,76100.0,8.9594,9.0392,8.9417,9.0392,76100.0
2011-03-29 11:30:00,10.19,10.21,10.16,10.18,48700.0,9.0303,9.048,9.0037,9.0214,48700.0
2011-03-29 12:00:00,10.19,10.22,10.17,10.17,80900.0,9.0303,9.0569,9.0126,9.0126,80900.0
2011-03-29 12:30:00,10.18,10.24,10.18,10.23,41300.0,9.0214,9.0746,9.0214,9.0657,41300.0
2011-03-29 13:00:00,10.23,10.27,10.23,10.27,36600.0,9.0657,9.1012,9.0657,9.1012,36600.0
2011-03-29 13:30:00,10.27,10.29,10.14,10.15,176900.0,9.1012,9.1189,8.986,8.9948,176900.0
2011-03-29 14:00:00,10.15,10.22,10.14,10.19,43500.0,8.9948,9.0569,8.986,9.0303,43500.0
2011-03-29 14:30:00,10.19,10.23,10.19,10.21,96700.0,9.0303,9.0657,9.0303,9.048,96700.0
2011-03-29 15:00:00,10.22,10.25,10.18,10.22,114200.0,9.0569,9.0835,9.0214,9.0569,114200.0
2011-03-29 15:30:00,10.22,10.26,10.19,10.22,157400.0,9.0569,9.0923,9.0303,9.0569,157400.0
2011-03-30 09:30:00,10.28,10.28,10.21,10.26,172200.0,9.1101,9.1101,9.048,9.0923,172200.0
2011-03-30 10:00:00,10.27,10.28,10.2,10.22,66300.0,9.1012,9.1101,9.0392,9.0569,66300.0
2011-03-30 10:30:00,10.23,10.29,10.21,10.27,62300.0,9.0657,9.1189,9.048,9.1012,62300.0
2011-03-30 11:00:00,10.28,10.28,10.24,10.26,54100.0,9.1101,9.1101,9.0746,9.0923,54100.0
2011-03-30 11:30:00,10.26,10.33,10.26,10.3,230600.0,9.0923,9.1544,9.0923,9.1278,230600.0
2011-03-30 12:00:00,10.3,10.38,10.3,10.34,81600.0,9.1278,9.1987,9.1278,9.1632,81600.0
2011-03-30 12:30:00,10.33,10.36,10.32,10.33,37900.0,9.1544,9.1809,9.1455,9.1544,37900.0
2011-03-30 13:00:00,10.33,10.35,10.31,10.32,35200.0,9.1544,9.1721,9.1366,9.1455,35200.0
2011-03-30 13:30:00,10.33,10.34,10.28,10.32,39900.0,9.1544,9.1632,9.1101,9.1455,39900.0
2011-03-30 14:00:00,10.32,10.34,10.3,10.32,125500.0,9.1455,9.1632,9.1278,9.1455,125500.0
2011-03-30 14:30:00,10.33,10.34,10.29,10.32,59100.0,9.1544,9.1632,9.1189,9.1455,59100.0
2011-03-30 15:00:00,10.31,10.34,10.29,10.32,99400.0,9.1366,9.1632,9.1189,9.1455,99400.0
2011-03-30 15:30:00,10.32,10.35,10.27,10.28,194100.0,9.1455,9.1721,9.1012,9.1101,194100.0
2011-03-31 09:30:00,10.29,10.35,10.27,10.34,81000.0,9.1189,9.1721,9.1012,9.1632,81000.0
2011-03-31 10:00:00,10.34,10.35,10.32,10.35,99200.0,9.1632,9.1721,9.1455,9.1721,99200.0
2011-03-31 10:30:00,10.35,10.45,10.34,10.41,398800.0,9.1721,9.2607,9.1632,9.2253,398800.0
2011-03-31 11:00:00,10.41,10.43,10.36,10.39,69900.0,9.2253,9.243,9.1809,9.2075,69900.0
2011-03-31 11:30:00,10.4,10.43,10.38,10.42,98900.0,9.2164,9.243,9.1987,9.2341,98900.0
2011-03-31 12:00:00,10.42,10.46,10.42,10.46,80800.0,9.2341,9.2696,9.2341,9.2696,80800.0
2011-03-31 12:30:00,10.46,10.48,10.44,10.48,27600.0,9.2696,9.2873,9.2518,9.2873,27600.0
2011-03-31 13:00:00,10.48,10.48,10.46,10.46,37700.0,9.2873,9.2873,9.2696,9.2696,37700.0
2011-03-31 13:30:00,10.47,10.53,10.46,10.5,71900.0,9.2784,9.3316,9.2696,9.305,71900.0
2011-03-31 14:00:00,10.51,10.53,10.49,10.53,55300.0,9.3139,9.3316,9.2962,9.3316,55300.0
2011-03-31 14:30:00,10.52,10.54,10.52,10.54,32000.0,9.3227,9.3405,9.3227,9.3405,32000.0
2011-03-31 15:00:00,10.54,10.54,10.5,10.53,79000.0,9.3405,9.3405,9.305,9.3316,79000.0
2011-03-31 15:30:00,10.52,10.54,10.5,10.5,199600.0,9.3227,9.3405,9.305,9.305,199600.0
2011-04-01 09:30:00,10.61,10.72,10.59,10.71,140300.0,9.4025,9.5,9.3848,9.4911,140300.0
2011-04-01 10:00:00,10.71,10.84,10.7,10.81,111700.0,9.4911,9.6063,9.4823,9.5797,111700.0
2011-04-01 10:30:00,10.81,10.87,10.74,10.78,73900.0,9.5797,9.6329,9.5177,9.5532,73900.0
2011-04-01 11:00:00,10.78,10.9,10.78,10.9,128800.0,9.5532,9.6595,9.5532,9.6595,128800.0
2011-04-01 11:30:00,10.9,10.9,10.87,10.9,68500.0,9.6595,9.6595,9.6329,9.6595,68500.0
2011-04-01 12:00:00,10.9,10.9,10.86,10.88,60700.0,9.6595,9.6595,9.624,9.6418,60700.0
2011-04-01 12:30:00,10.87,10.91,10.84,10.88,134700.0,9.6329,9.6684,9.6063,9.6418,134700.0
2011-04-01 13:00:00,10.88,10.88,10.73,10.74,126200.0,9.6418,9.6418,9.5088,9.5177,126200.0
2011-04-01 13:30:00,10.74,10.76,10.7,10.74,249700.0,9.5177,9.5354,9.4823,9.5177,249700.0
2011-04-01 14:00:00,10.75,10.76,10.71,10.73,84100.0,9.5266,9.5354,9.4911,9.5088,84100.0
2011-04-01 14:30:00,10.72,10.74,10.56,10.57,240200.0,9.5,9.5177,9.3582,9.367,240200.0
2011-04-01 15:00:00,10.57,10.57,10.5,10.57,232800.0,9.367,9.367,9.305,9.367,232800.0
2011-04-01 15:30:00,10.56,10.69,10.56,10.68,526100.0,9.3582,9.4734,9.3582,9.4645,526100.0
2011-04-04 09:30:00,10.67,10.77,10.63,10.74,99300.0,9.4557,9.5443,9.4202,9.5177,99300.0
2011-04-04 10:00:00,10.74,10.76,10.67,10.73,82800.0,9.5177,9.5354,9.4557,9.5088,82800.0
2011-04-04 10:30:00,10.74,10.78,10.73,10.75,62400.0,9.5177,9.5532,9.5088,9.5266,62400.0
2011-04-04 11:00:00,10.76,10.8,10.74,10.79,71000.0,9.5354,9.5709,9.5177,9.562,71000.0
2011-04-04 11:30:00,10.78,10.79,10.73,10.75,67700.0,9.5532,9.562,9.5088,9.5266,67700.0
2011-04-04 12:00:00,10.76,10.77,10.73,10.74,36000.0,9.5354,9.5443,9.5088,9.5177,36000.0
2011-04-04 12:30:00,10.74,10.75,10.34,10.41,630800.0,9.5177,9.5266,9.1632,9.2253,630800.0
2011-04-04 13:00:00,10.41,10.44,10.26,10.26,839800.0,9.2253,9.2518,9.0923,9.0923,839800.0
2011-04-04 13:30:00,10.26,10.28,10.16,10.2,364800.0,9.0923,9.1101,9.0037,9.0392,364800.0
2011-04-04 14:00:00,10.2,10.29,10.2,10.2,310700.0,9.0392,9.1189,9.0392,9.0392,310700.0
2011-04-04 14:30:00,10.21,10.21,10.14,10.15,349800.0,9.048,9.048,8.986,8.9948,349800.0
2011-04-04 15:00:00,10.15,10.21,10.14,10.18,336300.0,8.9948,9.048,8.986,9.0214,336300.0
2011-04-04 15:30:00,10.18,10.19,10.14,10.14,759200.0,9.0214,9.0303,8.986,8.986,759200.0
2011-04-05 09:30:00,10.16,10.35,10.15,10.27,200600.0,9.0037,9.1721,8.9948,9.1012,200600.0
2011-04-05 10:00:00,10.26,10.34,10.22,10.33,97100.0,9.0923,9.1632,9.0569,9.1544,97100.0
2011-04-05 10:30:00,10.33,10.39,10.32,10.36,104800.0,9.1544,9.2075,9.1455,9.1809,104800.0
2011-04-05 11:00:00,10.35,10.38,10.34,10.35,71000.0,9.1721,9.1987,9.1632,9.1721,71000.0
2011-04-05 11:30:00,10.35,10.37,10.3,10.33,102900.0,9.1721,9.1898,9.1278,9.1544,102900.0
2011-04-05 12:00:00,10.34,10.36,10.33,10.35,27900.0,9.1632,9.1809,9.1544,9.1721,27900.0
2011-04-05 12:30:00,10.36,10.41,10.34,10.39,41400.0,9.1809,9.2253,9.1632,9.2075,41400.0
2011-04-05 13:00:00,10.39,10.43,10.37,10.43,40500.0,9.2075,9.243,9.1898,9.243,40500.0
2011-04-05 13:30:00,10.43,10.51,10.4,10.49,114900.0,9.243,9.3139,9.2164,9.2962,114900.0
2011-04-05 14:00:00,10.48,10.49,10.42,10.49,162600.0,9.2873,9.2962,9.2341,9.2962,162600.0
2011-04-05 14:30:00,10.49,10.49,10.39,10.45,154000.0,9.2962,9.2962,9.2075,9.2607,154000.0
2011-04-05 15:00:00,10.44,10.45,10.37,10.37,187600.0,9.2518,9.2607,9.1898,9.1898,187600.0
2011-04-05 15:30:00,10.37,10.39,10.32,10.32,283200.0,9.1898,9.2075,9.1455,9.1455,283200.0
2011-04-06 09:30:00,10.12,10.14,9.86,9.91,938200.0,8.9683,8.986,8.7379,8.7822,938200.0
2011-04-06 10:00:00,9.9,10.08,9.9,10.08,640400.0,8.7733,8.9328,8.7733,8.9328,640400.0
2011-04-06 10:30:00,10.08,10.1,9.99,9.99,339100.0,8.9328,8.9505,8.8531,8.8531,339100.0
2011-04-06 11:00:00,10.0,10.0,9.89,9.94,337800.0,8.8619,8.8619,8.7644,8.8087,337800.0
2011-04-06 11:30:00,9.94,9.94,9.81,9.83,357700.0,8.8087,8.8087,8.6935,8.7113,357700.0
2011-04-06 12:00:00,9.84,9.92,9.84,9.88,135200.0,8.7201,8.791,8.7201,8.7556,135200.0
2011-04-06 12:30:00,9.9,9.91,9.85,9.85,116800.0,8.7733,8.7822,8.729,8.729,116800.0
2011-04-06 13:00:00,9.85,9.91,9.85,9.9,119300.0,8.729,8.7822,8.729,8.7733,119300.0
2011-04-06 13:30:00,9.9,9.92,9.87,9.9,128000.0,8.7733,8.791,8.7467,8.7733,128000.0
2011-04-06 14:00:00,9.9,9.91,9.86,9.86,166600.0,8.7733,8.7822,8.7379,8.7379,166600.0
2011-04-06 14:30:00,9.86,9.9,9.84,9.85,167000.0,8.7379,8.7733,8.7201,8.729,167000.0
2011-04-06 15:00:00,9.85,9.86,9.82,9.84,249100.0,8.729,8.7379,8.7024,8.7201,249100.0
2011-04-06 15:30:00,9.85,9.88,9.81,9.85,618800.0,8.729,8.7556,8.6935,8.729,618800.0
2011-04-07 09:30:00,9.83,9.89,9.8,9.87,203500.0,8.7113,8.7644,8.6847,8.7467,203500.0
2011-04-07 10:00:00,9.88,9.88,9.81,9.81,111900.0,8.7556,8.7556,8.6935,8.6935,111900.0
2011-04-07 10:30:00,9.81,9.83,9.7,9.74,204700.0,8.6935,8.7113,8.5961,8.6315,204700.0
2011-04-07 11:00:00,9.75,9.77,9.7,9.73,97200.0,8.6404,8.6581,8.5961,8.6226,97200.0
2011-04-07 11:30:00,9.73,9.78,9.66,9.77,127800.0,8.6226,8.667,8.5606,8.6581,127800.0
2011-04-07 12:00:00,9.77,9.79,9.72,9.77,77400.0,8.6581,8.6758,8.6138,8.6581,77400.0
2011-04-07 12:30:00,9.77,9.81,9.76,9.8,79000.0,8.6581,8.6935,8.6492,8.6847,79000.0
2011-04-07 13:00:00,9.8,9.8,9.72,9.75,69500.0,8.6847,8.6847,8.6138,8.6404,69500.0
2011-04-07 13:30:00,9.74,9.78,9.71,9.75,55500.0,8.6315,8.667,8.6049,8.6404,55500.0
2011-04-07 14:00:00,9.75,9.77,9.7,9.71,57500.0,8.6404,8.6581,8.5961,8.6049,57500.0
2011-04-07 14:30:00,9.7,9.74,9.7,9.74,75800.0,8.5961,8.6315,8.5961,8.6315,75800.0
2011-04-07 15:00:00,9.73,9.77,9.72,9.74,214500.0,8.6226,8.6581,8.6138,8.6315,214500.0
2011-04-07 15:30:00,9.73,9.76,9.7,9.71,448400.0,8.6226,8.6492,8.5961,8.6049,448400.0
2011-04-08 09:30:00,9.75,9.88,9.67,9.68,150900.0,8.6404,8.7556,8.5695,8.5783,150900.0
2011-04-08 10:00:00,9.68,9.71,9.62,9.68,191100.0,8.5783,8.6049,8.5252,8.5783,191100.0
2011-04-08 10:30:00,9.69,9.72,9.65,9.66,113900.0,8.5872,8.6138,8.5518,8.5606,113900.0
2011-04-08 11:00:00,9.65,9.65,9.6,9.6,79200.0,8.5518,8.5518,8.5074,8.5074,79200.0
2011-04-08 11:30:00,9.6,9.66,9.59,9.64,52600.0,8.5074,8.5606,8.4986,8.5429,52600.0
2011-04-08 12:00:00,9.63,9.65,9.59,9.63,35600.0,8.534,8.5518,8.4986,8.534,35600.0
2011-04-08 12:30:00,9.63,9.65,9.61,9.62,29500.0,8.534,8.5518,8.5163,8.5252,29500.0
2011-04-08 13:00:00,9.62,9.67,9.62,9.66,74200.0,8.5252,8.5695,8.5252,8.5606,74200.0
2011-04-08 13:30:00,9.65,9.68,9.64,9.65,77000.0,8.5518,8.5783,8.5429,8.5518,77000.0
2011-04-08 14:00:00,9.65,9.66,9.61,9.61,41200.0,8.5518,8.5606,8.5163,8.5163,41200.0
2011-04-08 14:30:00,9.61,9.61,9.52,9.53,141200.0,8.5163,8.5163,8.4365,8.4454,141200.0
2011-04-08 15:00:00,9.53,9.55,9.52,9.52,183300.0,8.4454,8.4631,8.4365,8.4365,183300.0
2011-04-08 15:30:00,9.53,9.6,9.52,9.59,338900.0,8.4454,8.5074,8.4365,8.4986,338900.0
2011-04-11 09:30:00,9.57,9.66,9.49,9.5,104700.0,8.4809,8.5606,8.41,8.4188,104700.0
2011-04-11 10:00:00,9.5,9.51,9.37,9.37,127500.0,8.4188,8.4277,8.3036,8.3036,127500.0
2011-04-11 10:30:00,9.38,9.45,9.37,9.39,120100.0,8.3125,8.3745,8.3036,8.3213,120100.0
2011-04-11 11:00:00,9.39,9.42,9.37,9.39,45100.0,8.3213,8.3479,8.3036,8.3213,45100.0
2011-04-11 11:30:00,9.38,9.46,9.37,9.45,169200.0,8.3125,8.3834,8.3036,8.3745,169200.0
2011-04-11 12:00:00,9.44,9.47,9.42,9.46,69500.0,8.3657,8.3922,8.3479,8.3834,69500.0
2011-04-11 12:30:00,9.45,9.47,9.4,9.41,73300.0,8.3745,8.3922,8.3302,8.3391,73300.0
2011-04-11 13:00:00,9.41,9.48,9.4,9.47,80700.0,8.3391,8.4011,8.3302,8.3922,80700.0
2011-04-11 13:30:00,9.47,9.48,9.42,9.45,67900.0,8.3922,8.4011,8.3479,8.3745,67900.0
2011-04-11 14:00:00,9.46,9.47,9.44,9.46,92300.0,8.3834,8.3922,8.3657,8.3834,92300.0
2011-04-11 14:30:00,9.45,9.47,9.4,9.4,101500.0,8.3745,8.3922,8.3302,8.3302,101500.0
2011-04-11 15:00:00,9.41,9.43,9.37,9.37,200900.0,8.3391,8.3568,8.3036,8.3036,200900.0
2011-04-11 15:30:00,9.37,9.41,9.36,9.38,241100.0,8.3036,8.3391,8.2948,8.3125,241100.0
2011-04-12 09:30:00,9.28,9.34,9.17,9.24,268700.0,8.2239,8.277,8.1264,8.1884,268700.0
2011-04-12 10:00:00,9.24,9.25,9.17,9.19,152000.0,8.1884,8.1973,8.1264,8.1441,152000.0
2011-04-12 10:30:00,9.19,9.19,9.05,9.07,316700.0,8.1441,8.1441,8.02,8.0378,316700.0
2011-04-12 11:00:00,9.08,9.09,9.04,9.07,200100.0,8.0466,8.0555,8.0112,8.0378,200100.0
2011-04-12 11:30:00,9.07,9.08,9.04,9.04,131400.0,8.0378,8.0466,8.0112,8.0112,131400.0
2011-04-12 12:00:00,9.04,9.06,9.03,9.05,97600.0,8.0112,8.0289,8.0023,8.02,97600.0
2011-04-12 12:30:00,9.05,9.1,9.04,9.07,140300.0,8.02,8.0643,8.0112,8.0378,140300.0
2011-04-12 13:00:00,9.08,9.11,9.07,9.1,191500.0,8.0466,8.0732,8.0378,8.0643,191500.0
2011-04-12 13:30:00,9.11,9.16,9.09,9.15,92600.0,8.0732,8.1175,8.0555,8.1087,92600.0
2011-04-12 14:00:00,9.14,9.25,9.14,9.2,226200.0,8.0998,8.1973,8.0998,8.153,226200.0
2011-04-12 14:30:00,9.19,9.24,9.18,9.22,117700.0,8.1441,8.1884,8.1352,8.1707,117700.0
2011-04-12 15:00:00,9.22,9.25,9.19,9.21,169200.0,8.1707,8.1973,8.1441,8.1618,169200.0
2011-04-12 15:30:00,9.22,9.27,9.19,9.26,284400.0,8.1707,8.215,8.1441,8.2061,284400.0
2011-04-13 09:30:00,9.35,9.37,9.09,9.09,191600.0,8.2859,8.3036,8.0555,8.0555,191600.0
2011-04-13 10:00:00,9.09,9.1,9.04,9.07,349000.0,8.0555,8.0643,8.0112,8.0378,349000.0
2011-04-13 10:30:00,9.07,9.14,9.05,9.13,168800.0,8.0378,8.0998,8.02,8.0909,168800.0
2011-04-13 11:00:00,9.14,9.15,9.05,9.06,113000.0,8.0998,8.1087,8.02,8.0289,113000.0
2011-04-13 11:30:00,9.06,9.06,9.0,9.0,215400.0,8.0289,8.0289,7.9757,7.9757,215400.0
2011-04-13 12:00:00,9.0,9.03,8.95,8.98,201700.0,7.9757,8.0023,7.9314,7.958,201700.0
2011-04-13 12:30:00,8.98,8.98,8.88,8.9,163200.0,7.958,7.958,7.8694,7.8871,163200.0
2011-04-13 13:00:00,8.89,8.9,8.83,8.85,173800.0,7.8782,7.8871,7.8251,7.8428,173800.0
2011-04-13 13:30:00,8.85,8.89,8.83,8.86,235000.0,7.8428,7.8782,7.8251,7.8517,235000.0
2011-04-13 14:00:00,8.86,8.9,8.86,8.9,145800.0,7.8517,7.8871,7.8517,7.8871,145800.0
2011-04-13 14:30:00,8.9,8.97,8.89,8.95,278600.0,7.8871,7.9491,7.8782,7.9314,278600.0
2011-04-13 15:00:00,8.96,9.0,8.94,8.94,330500.0,7.9403,7.9757,7.9226,7.9226,330500.0
2011-04-13 15:30:00,8.95,9.05,8.92,9.05,963800.0,7.9314,8.02,7.9048,8.02,963800.0
2011-04-14 09:30:00,8.97,9.0,8.84,8.93,260500.0,7.9491,7.9757,7.8339,7.9137,260500.0
2011-04-14 10:00:00,8.94,9.02,8.89,8.98,276500.0,7.9226,7.9935,7.8782,7.958,276500.0
2011-04-14 10:30:00,8.98,9.02,8.97,8.99,125100.0,7.958,7.9935,7.9491,7.9669,125100.0
2011-04-14 11:00:00,8.99,9.04,8.98,9.02,158800.0,7.9669,8.0112,7.958,7.9935,158800.0
2011-04-14 11:30:00,9.03,9.04,8.98,9.0,133700.0,8.0023,8.0112,7.958,7.9757,133700.0
2011-04-14 12:00:00,9.01,9.04,9.0,9.04,64700.0,7.9846,8.0112,7.9757,8.0112,64700.0
2011-04-14 12:30:00,9.03,9.09,9.03,9.09,85300.0,8.0023,8.0555,8.0023,8.0555,85300.0
2011-04-14 13:00:00,9.09,9.12,9.08,9.1,144700.0,8.0555,8.0821,8.0466,8.0643,144700.0
2011-04-14 13:30:00,9.1,9.11,9.06,9.07,103400.0,8.0643,8.0732,8.0289,8.0378,103400.0
2011-04-14 14:00:00,9.07,9.09,9.06,9.08,96500.0,8.0378,8.0555,8.0289,8.0466,96500.0
2011-04-14 14:30:00,9.07,9.13,9.07,9.11,130800.0,8.0378,8.0909,8.0378,8.0732,130800.0
2011-04-14 15:00:00,9.12,9.14,9.1,9.13,151700.0,8.0821,8.0998,8.0643,8.0909,151700.0
2011-04-14 15:30:00,9.13,9.14,9.1,9.13,346800.0,8.0909,8.0998,8.0643,8.0909,346800.0
2011-04-15 09:30:00,9.13,9.25,9.02,9.16,299700.0,8.0909,8.1973,7.9935,8.1175,299700.0
2011-04-15 10:00:00,9.16,9.24,9.16,9.23,287600.0,8.1175,8.1884,8.1175,8.1796,287600.0
2011-04-15 10:30:00,9.23,9.26,9.09,9.12,274900.0,8.1796,8.2061,8.0555,8.0821,274900.0
2011-04-15 11:00:00,9.13,9.17,9.07,9.17,96200.0,8.0909,8.1264,8.0378,8.1264,96200.0
2011-04-15 11:30:00,9.17,9.21,9.14,9.19,74900.0,8.1264,8.1618,8.0998,8.1441,74900.0
2011-04-15 12:00:00,9.18,9.3,9.18,9.26,110800.0,8.1352,8.2416,8.1352,8.2061,110800.0
2011-04-15 12:30:00,9.26,9.32,9.26,9.32,150700.0,8.2061,8.2593,8.2061,8.2593,150700.0
2011-04-15 13:00:00,9.32,9.32,9.31,9.32,118600.0,8.2593,8.2593,8.2504,8.2593,118600.0
2011-04-15 13:30:00,9.32,9.32,9.27,9.28,264600.0,8.2593,8.2593,8.215,8.2239,264600.0
2011-04-15 14:00:00,9.29,9.31,9.27,9.3,64500.0,8.2327,8.2504,8.215,8.2416,64500.0
2011-04-15 14:30:00,9.29,9.32,9.27,9.3,161400.0,8.2327,8.2593,8.215,8.2416,161400.0
2011-04-15 15:00:00,9.31,9.34,9.28,9.32,181900.0,8.2504,8.277,8.2239,8.2593,181900.0
2011-04-15 15:30:00,9.31,9.33,9.25,9.3,672600.0,8.2504,8.2682,8.1973,8.2416,672600.0
2011-04-18 09:30:00,9.1,9.13,9.0,9.03,324800.0,8.0643,8.0909,7.9757,8.0023,324800.0
2011-04-18 10:00:00,9.02,9.05,8.94,9.01,255200.0,7.9935,8.02,7.9226,7.9846,255200.0
2011-04-18 10:30:00,9.02,9.05,8.9,8.9,395700.0,7.9935,8.02,7.8871,7.8871,395700.0
2011-04-18 11:00:00,8.9,8.94,8.88,8.9,188600.0,7.8871,7.9226,7.8694,7.8871,188600.0
2011-04-18 11:30:00,8.9,8.91,8.88,8.89,132900.0,7.8871,7.896,7.8694,7.8782,132900.0
2011-04-18 12:00:00,8.89,8.93,8.88,8.91,177300.0,7.8782,7.9137,7.8694,7.896,177300.0
2011-04-18 12:30:00,8.92,8.94,8.9,8.9,121800.0,7.9048,7.9226,7.8871,7.8871,121800.0
2011-04-18 13:00:00,8.9,8.91,8.88,8.89,90200.0,7.8871,7.896,7.8694,7.8782,90200.0
2011-04-18 13:30:00,8.9,8.93,8.88,8.93,87700.0,7.8871,7.9137,7.8694,7.9137,87700.0
2011-04-18 14:00:00,8.93,8.96,8.89,8.94,87500.0,7.9137,7.9403,7.8782,7.9226,87500.0
2011-04-18 14:30:00,8.94,9.07,8.93,9.04,248700.0,7.9226,8.0378,7.9137,8.0112,248700.0
2011-04-18 15:00:00,9.05,9.06,8.97,8.97,193900.0,8.02,8.0289,7.9491,7.9491,193900.0
2011-04-18 15:30:00,8.97,9.01,8.94,8.98,373000.0,7.9491,7.9846,7.9226,7.958,373000.0
2011-04-19 09:30:00,9.01,9.05,8.91,8.94,222300.0,7.9846,8.02,7.896,7.9226,222300.0
2011-04-19 10:00:00,8.93,8.95,8.91,8.93,119600.0,7.9137,7.9314,7.896,7.9137,119600.0
2011-04-19 10:30:00,8.93,8.93,8.88,8.88,144000.0,7.9137,7.9137,7.8694,7.8694,144000.0
2011-04-19 11:00:00,8.89,8.89,8.79,8.79,253000.0,7.8782,7.8782,7.7896,7.7896,253000.0
2011-04-19 11:30:00,8.79,8.81,8.77,8.79,189700.0,7.7896,7.8074,7.7719,7.7896,189700.0
2011-04-19 12:00:00,8.8,8.92,8.79,8.88,156400.0,7.7985,7.9048,7.7896,7.8694,156400.0
2011-04-19 12:30:00,8.88,8.91,8.86,8.89,79200.0,7.8694,7.896,7.8517,7.8782,79200.0
2011-04-19 13:00:00,8.89,8.93,8.88,8.93,94000.0,7.8782,7.9137,7.8694,7.9137,94000.0
2011-04-19 13:30:00,8.93,8.97,8.92,8.92,108100.0,7.9137,7.9491,7.9048,7.9048,108100.0
2011-04-19 14:00:00,8.92,9.02,8.91,9.0,255300.0,7.9048,7.9935,7.896,7.9757,255300.0
2011-04-19 14:30:00,9.0,9.02,8.99,9.0,166700.0,7.9757,7.9935,7.9669,7.9757,166700.0
2011-04-19 15:00:00,8.99,9.01,8.97,8.97,240300.0,7.9669,7.9846,7.9491,7.9491,240300.0
2011-04-19 15:30:00,8.98,8.99,8.93,8.94,359800.0,7.958,7.9669,7.9137,7.9226,359800.0
2011-04-20 09:30:00,9.16,9.25,9.04,9.25,287300.0,8.1175,8.1973,8.0112,8.1973,287300.0
2011-04-20 10:00:00,9.25,9.39,9.24,9.37,268600.0,8.1973,8.3213,8.1884,8.3036,268600.0
2011-04-20 10:30:00,9.37,9.46,9.37,9.45,289100.0,8.3036,8.3834,8.3036,8.3745,289100.0
2011-04-20 11:00:00,9.45,9.48,9.39,9.43,313100.0,8.3745,8.4011,8.3213,8.3568,313100.0
2011-04-20 11:30:00,9.43,9.43,9.37,9.38,216300.0,8.3568,8.3568,8.3036,8.3125,216300.0
2011-04-20 12:00:00,9.38,9.4,9.35,9.35,109200.0,8.3125,8.3302,8.2859,8.2859,109200.0
2011-04-20 12:30:00,9.36,9.38,9.34,9.38,95300.0,8.2948,8.3125,8.277,8.3125,95300.0
2011-04-20 13:00:00,9.37,9.37,9.31,9.33,88500.0,8.3036,8.3036,8.2504,8.2682,88500.0
2011-04-20 13:30:00,9.33,9.33,9.29,9.3,260800.0,8.2682,8.2682,8.2327,8.2416,260800.0
2011-04-20 14:00:00,9.3,9.32,9.29,9.29,129500.0,8.2416,8.2593,8.2327,8.2327,129500.0
2011-04-20 14:30:00,9.29,9.3,9.28,9.29,93600.0,8.2327,8.2416,8.2239,8.2327,93600.0
2011-04-20 15:00:00,9.28,9.36,9.28,9.36,200900.0,8.2239,8.2948,8.2239,8.2948,200900.0
2011-04-20 15:30:00,9.36,9.36,9.3,9.36,315300.0,8.2948,8.2948,8.2416,8.2948,315300.0
2011-04-21 09:30:00,9.48,9.48,9.31,9.35,115100.0,8.4011,8.4011,8.2504,8.2859,115100.0
2011-04-21 10:00:00,9.35,9.35,9.26,9.34,86600.0,8.2859,8.2859,8.2061,8.277,86600.0
2011-04-21 10:30:00,9.33,9.39,9.33,9.37,93700.0,8.2682,8.3213,8.2682,8.3036,93700.0
2011-04-21 11:00:00,9.38,9.38,9.33,9.35,47500.0,8.3125,8.3125,8.2682,8.2859,47500.0
2011-04-21 11:30:00,9.35,9.43,9.35,9.43,63300.0,8.2859,8.3568,8.2859,8.3568,63300.0
2011-04-21 12:00:00,9.42,9.45,9.42,9.44,46000.0,8.3479,8.3745,8.3479,8.3657,46000.0
2011-04-21 12:30:00,9.43,9.44,9.39,9.41,63300.0,8.3568,8.3657,8.3213,8.3391,63300.0
2011-04-21 13:00:00,9.41,9.42,9.4,9.41,36400.0,8.3391,8.3479,8.3302,8.3391,36400.0
2011-04-21 13:30:00,9.41,9.42,9.4,9.41,21800.0,8.3391,8.3479,8.3302,8.3391,21800.0
2011-04-21 14:00:00,9.4,9.46,9.39,9.46,62200.0,8.3302,8.3834,8.3213,8.3834,62200.0
2011-04-21 14:30:00,9.45,9.46,9.45,9.46,40200.0,8.3745,8.3834,8.3745,8.3834,40200.0
2011-04-21 15:00:00,9.45,9.48,9.44,9.45,115300.0,8.3745,8.4011,8.3657,8.3745,115300.0
2011-04-21 15:30:00,9.44,9.46,9.44,9.46,186500.0,8.3657,8.3834,8.3657,8.3834,186500.0
2011-04-25 09:30:00,9.36,9.5,9.36,9.48,101300.0,8.2948,8.4188,8.2948,8.4011,101300.0
2011-04-25 10:00:00,9.49,9.53,9.44,9.49,151700.0,8.41,8.4454,8.3657,8.41,151700.0
2011-04-25 10:30:00,9.48,9.49,9.45,9.48,168700.0,8.4011,8.41,8.3745,8.4011,168700.0
2011-04-25 11:00:00,9.48,9.48,9.44,9.45,77000.0,8.4011,8.4011,8.3657,8.3745,77000.0
2011-04-25 11:30:00,9.45,9.53,9.45,9.51,65400.0,8.3745,8.4454,8.3745,8.4277,65400.0
2011-04-25 12:00:00,9.51,9.55,9.51,9.55,38200.0,8.4277,8.4631,8.4277,8.4631,38200.0
2011-04-25 12:30:00,9.54,9.55,9.48,9.49,74600.0,8.4543,8.4631,8.4011,8.41,74600.0
2011-04-25 13:00:00,9.49,9.49,9.48,9.49,28300.0,8.41,8.41,8.4011,8.41,28300.0
2011-04-25 13:30:00,9.49,9.5,9.46,9.47,42600.0,8.41,8.4188,8.3834,8.3922,42600.0
2011-04-25 14:00:00,9.46,9.49,9.44,9.44,67800.0,8.3834,8.41,8.3657,8.3657,67800.0
2011-04-25 14:30:00,9.44,9.45,9.35,9.36,83200.0,8.3657,8.3745,8.2859,8.2948,83200.0
2011-04-25 15:00:00,9.36,9.36,9.3,9.32,128100.0,8.2948,8.2948,8.2416,8.2593,128100.0
2011-04-25 15:30:00,9.33,9.36,9.32,9.35,226400.0,8.2682,8.2948,8.2593,8.2859,226400.0
2011-04-26 09:30:00,9.4,9.46,9.3,9.33,111600.0,8.3302,8.3834,8.2416,8.2682,111600.0
2011-04-26 10:00:00,9.33,9.44,9.32,9.43,105300.0,8.2682,8.3657,8.2593,8.3568,105300.0
2011-04-26 10:30:00,9.42,9.42,9.29,9.4,272300.0,8.3479,8.3479,8.2327,8.3302,272300.0
2011-04-26 11:00:00,9.4,9.4,9.33,9.36,89900.0,8.3302,8.3302,8.2682,8.2948,89900.0
2011-04-26 11:30:00,9.36,9.36,9.31,9.35,110100.0,8.2948,8.2948,8.2504,8.2859,110100.0
2011-04-26 12:00:00,9.35,9.39,9.32,9.36,102700.0,8.2859,8.3213,8.2593,8.2948,102700.0
2011-04-26 12:30:00,9.37,9.37,9.32,9.33,66800.0,8.3036,8.3036,8.2593,8.2682,66800.0
2011-04-26 13:00:00,9.33,9.33,9.28,9.32,106600.0,8.2682,8.2682,8.2239,8.2593,106600.0
2011-04-26 13:30:00,9.31,9.31,9.25,9.25,127000.0,8.2504,8.2504,8.1973,8.1973,127000.0
2011-04-26 14:00:00,9.25,9.25,9.22,9.23,303900.0,8.1973,8.1973,8.1707,8.1796,303900.0
2011-04-26 14:30:00,9.23,9.23,9.19,9.2,170200.0,8.1796,8.1796,8.1441,8.153,170200.0
2011-04-26 15:00:00,9.2,9.23,9.13,9.14,424800.0,8.153,8.1796,8.0909,8.0998,424800.0
2011-04-26 15:30:00,9.14,9.16,9.11,9.13,523000.0,8.0998,8.1175,8.0732,8.0909,523000.0
2011-04-27 09:30:00,9.12,9.19,8.99,9.06,147300.0,8.0821,8.1441,7.9669,8.0289,147300.0
2011-04-27 10:00:00,9.07,9.1,9.01,9.06,96400.0,8.0378,8.0643,7.9846,8.0289,96400.0
2011-04-27 10:30:00,9.06,9.12,9.02,9.11,100300.0,8.0289,8.0821,7.9935,8.0732,100300.0
2011-04-27 11:00:00,9.11,9.17,9.1,9.15,114600.0,8.0732,8.1264,8.0643,8.1087,114600.0
2011-04-27 11:30:00,9.15,9.16,9.12,9.15,52100.0,8.1087,8.1175,8.0821,8.1087,52100.0
2011-04-27 12:00:00,9.15,9.17,9.12,9.12,26200.0,8.1087,8.1264,8.0821,8.0821,26200.0
2011-04-27 12:30:00,9.13,9.21,9.12,9.16,119000.0,8.0909,8.1618,8.0821,8.1175,119000.0
2011-04-27 13:00:00,9.15,9.23,9.15,9.19,70700.0,8.1087,8.1796,8.1087,8.1441,70700.0
2011-04-27 13:30:00,9.19,9.22,9.17,9.21,56200.0,8.1441,8.1707,8.1264,8.1618,56200.0
2011-04-27 14:00:00,9.21,9.23,9.15,9.16,75700.0,8.1618,8.1796,8.1087,8.1175,75700.0
2011-04-27 14:30:00,9.16,9.22,9.16,9.22,49800.0,8.1175,8.1707,8.1175,8.1707,49800.0
2011-04-27 15:00:00,9.22,9.23,9.19,9.21,72000.0,8.1707,8.1796,8.1441,8.1618,72000.0
2011-04-27 15:30:00,9.21,9.25,9.21,9.22,198800.0,8.1618,8.1973,8.1618,8.1707,198800.0
2011-04-28 09:30:00,9.23,9.38,9.19,9.37,248100.0,8.1796,8.3125,8.1441,8.3036,248100.0
2011-04-28 10:00:00,9.37,9.39,9.32,9.35,88000.0,8.3036,8.3213,8.2593,8.2859,88000.0
2011-04-28 10:30:00,9.35,9.35,9.26,9.31,65800.0,8.2859,8.2859,8.2061,8.2504,65800.0
2011-04-28 11:00:00,9.31,9.35,9.29,9.33,95500.0,8.2504,8.2859,8.2327,8.2682,95500.0
2011-04-28 11:30:00,9.33,9.35,9.28,9.29,35500.0,8.2682,8.2859,8.2239,8.2327,35500.0
2011-04-28 12:00:00,9.29,9.29,9.24,9.27,57800.0,8.2327,8.2327,8.1884,8.215,57800.0
2011-04-28 12:30:00,9.26,9.27,9.22,9.23,20800.0,8.2061,8.215,8.1707,8.1796,20800.0
2011-04-28 13:00:00,9.23,9.25,9.2,9.24,38100.0,8.1796,8.1973,8.153,8.1884,38100.0
2011-04-28 13:30:00,9.23,9.23,9.18,9.23,55200.0,8.1796,8.1796,8.1352,8.1796,55200.0
2011-04-28 14:00:00,9.23,9.24,9.19,9.19,63700.0,8.1796,8.1884,8.1441,8.1441,63700.0
2011-04-28 14:30:00,9.19,9.23,9.19,9.21,110100.0,8.1441,8.1796,8.1441,8.1618,110100.0
2011-04-28 15:00:00,9.21,9.21,9.18,9.2,286300.0,8.1618,8.1618,8.1352,8.153,286300.0
2011-04-28 15:30:00,9.21,9.25,9.19,9.25,643700.0,8.1618,8.1973,8.1441,8.1973,643700.0
2011-04-29 09:30:00,9.28,9.29,9.14,9.14,138900.0,8.2239,8.2327,8.0998,8.0998,138900.0
2011-04-29 10:00:00,9.15,9.17,9.1,9.14,96900.0,8.1087,8.1264,8.0643,8.0998,96900.0
2011-04-29 10:30:00,9.13,9.21,9.11,9.21,97800.0,8.0909,8.1618,8.0732,8.1618,97800.0
2011-04-29 11:00:00,9.21,9.3,9.21,9.3,105600.0,8.1618,8.2416,8.1618,8.2416,105600.0
2011-04-29 11:30:00,9.3,9.35,9.29,9.34,67500.0,8.2416,8.2859,8.2327,8.277,67500.0
2011-04-29 12:00:00,9.35,9.39,9.34,9.39,38800.0,8.2859,8.3213,8.277,8.3213,38800.0
2011-04-29 12:30:00,9.38,9.39,9.36,9.36,29200.0,8.3125,8.3213,8.2948,8.2948,29200.0
2011-04-29 13:00:00,9.37,9.37,9.33,9.35,49700.0,8.3036,8.3036,8.2682,8.2859,49700.0
2011-04-29 13:30:00,9.35,9.38,9.35,9.36,33500.0,8.2859,8.3125,8.2859,8.2948,33500.0
2011-04-29 14:00:00,9.36,9.4,9.36,9.4,33500.0,8.2948,8.3302,8.2948,8.3302,33500.0
2011-04-29 14:30:00,9.39,9.41,9.37,9.38,71300.0,8.3213,8.3391,8.3036,8.3125,71300.0
2011-04-29 15:00:00,9.36,9.38,9.29,9.3,88300.0,8.2948,8.3125,8.2327,8.2416,88300.0
2011-04-29 15:30:00,9.29,9.33,9.27,9.32,192600.0,8.2327,8.2682,8.215,8.2593,192600.0
2011-05-02 09:30:00,9.38,9.39,9.31,9.36,40200.0,8.3125,8.3213,8.2504,8.2948,40200.0
2011-05-02 10:00:00,9.35,9.41,9.33,9.39,99200.0,8.2859,8.3391,8.2682,8.3213,99200.0
2011-05-02 10:30:00,9.39,9.4,9.3,9.31,58200.0,8.3213,8.3302,8.2416,8.2504,58200.0
2011-05-02 11:00:00,9.32,9.32,9.2,9.21,104600.0,8.2593,8.2593,8.153,8.1618,104600.0
2011-05-02 11:30:00,9.21,9.24,9.17,9.2,186600.0,8.1618,8.1884,8.1264,8.153,186600.0
2011-05-02 12:00:00,9.21,9.24,9.1,9.12,82200.0,8.1618,8.1884,8.0643,8.0821,82200.0
2011-05-02 12:30:00,9.12,9.16,9.11,9.13,54500.0,8.0821,8.1175,8.0732,8.0909,54500.0
2011-05-02 13:00:00,9.14,9.19,9.13,9.18,51000.0,8.0998,8.1441,8.0909,8.1352,51000.0
2011-05-02 13:30:00,9.17,9.19,9.15,9.18,42000.0,8.1264,8.1441,8.1087,8.1352,42000.0
2011-05-02 14:00:00,9.17,9.17,9.09,9.1,108800.0,8.1264,8.1264,8.0555,8.0643,108800.0
2011-05-02 14:30:00,9.09,9.12,9.06,9.06,104000.0,8.0555,8.0821,8.0289,8.0289,104000.0
2011-05-02 15:00:00,9.06,9.07,9.03,9.04,252800.0,8.0289,8.0378,8.0023,8.0112,252800.0
2011-05-02 15:30:00,9.04,9.05,8.99,9.0,692600.0,8.0112,8.02,7.9669,7.9757,692600.0
2011-05-03 09:30:00,9.02,9.08,8.97,9.05,63200.0,7.9935,8.0466,7.9491,8.02,63200.0
2011-05-03 10:00:00,9.05,9.1,9.01,9.06,108100.0,8.02,8.0643,7.9846,8.0289,108100.0
2011-05-03 10:30:00,9.06,9.06,8.93,8.97,88500.0,8.0289,8.0289,7.9137,7.9491,88500.0
2011-05-03 11:00:00,8.98,9.07,8.94,9.0,119000.0,7.958,8.0378,7.9226,7.9757,119000.0
2011-05-03 11:30:00,9.0,9.02,8.95,8.96,64600.0,7.9757,7.9935,7.9314,7.9403,64600.0
2011-05-03 12:00:00,8.96,8.98,8.94,8.95,44700.0,7.9403,7.958,7.9226,7.9314,44700.0
2011-05-03 12:30:00,8.95,8.98,8.93,8.94,67600.0,7.9314,7.958,7.9137,7.9226,67600.0
2011-05-03 13:00:00,8.94,8.94,8.88,8.88,91400.0,7.9226,7.9226,7.8694,7.8694,91400.0
2011-05-03 13:30:00,8.88,8.91,8.84,8.88,155500.0,7.8694,7.896,7.8339,7.8694,155500.0
2011-05-03 14:00:00,8.88,8.88,8.79,8.83,292500.0,7.8694,7.8694,7.7896,7.8251,292500.0
2011-05-03 14:30:00,8.82,8.85,8.78,8.78,277200.0,7.8162,7.8428,7.7808,7.7808,277200.0
2011-05-03 15:00:00,8.79,8.85,8.78,8.83,316500.0,7.7896,7.8428,7.7808,7.8251,316500.0
2011-05-03 15:30:00,8.82,8.9,8.79,8.88,542200.0,7.8162,7.8871,7.7896,7.8694,542200.0
2011-05-04 09:30:00,8.9,9.0,8.81,8.89,147300.0,7.8871,7.9757,7.8074,7.8782,147300.0
2011-05-04 10:00:00,8.89,8.89,8.77,8.85,151900.0,7.8782,7.8782,7.7719,7.8428,151900.0
2011-05-04 10:30:00,8.85,8.85,8.74,8.77,177700.0,7.8428,7.8428,7.7453,7.7719,177700.0
2011-05-04 11:00:00,8.78,8.78,8.66,8.69,135400.0,7.7808,7.7808,7.6744,7.701,135400.0
2011-05-04 11:30:00,8.69,8.72,8.62,8.67,138700.0,7.701,7.7276,7.639,7.6833,138700.0
2011-05-04 12:00:00,8.66,8.68,8.56,8.58,110000.0,7.6744,7.6921,7.5858,7.6035,110000.0
2011-05-04 12:30:00,8.59,8.61,8.57,8.58,443600.0,7.6124,7.6301,7.5947,7.6035,443600.0
2011-05-04 13:00:00,8.59,8.7,8.58,8.69,181400.0,7.6124,7.7099,7.6035,7.701,181400.0
2011-05-04 13:30:00,8.68,8.73,8.62,8.67,151700.0,7.6921,7.7365,7.639,7.6833,151700.0
2011-05-04 14:00:00,8.67,8.72,8.61,8.69,207900.0,7.6833,7.7276,7.6301,7.701,207900.0
2011-05-04 14:30:00,8.68,8.74,8.68,8.71,337000.0,7.6921,7.7453,7.6921,7.7187,337000.0
2011-05-04 15:00:00,8.72,8.79,8.7,8.79,401300.0,7.7276,7.7896,7.7099,7.7896,401300.0
2011-05-04 15:30:00,8.79,8.92,8.77,8.91,1048100.0,7.7896,7.9048,7.7719,7.896,1048100.0
2011-05-05 09:30:00,8.74,8.82,8.68,8.78,158400.0,7.7453,7.8162,7.6921,7.7808,158400.0
2011-05-05 10:00:00,8.79,8.84,8.7,8.71,124400.0,7.7896,7.8339,7.7099,7.7187,124400.0
2011-05-05 10:30:00,8.71,8.82,8.68,8.79,95800.0,7.7187,7.8162,7.6921,7.7896,95800.0
2011-05-05 11:00:00,8.79,8.83,8.74,8.82,70300.0,7.7896,7.8251,7.7453,7.8162,70300.0
2011-05-05 11:30:00,8.82,8.94,8.82,8.94,68400.0,7.8162,7.9226,7.8162,7.9226,68400.0
2011-05-05 12:00:00,8.94,8.99,8.9,8.96,59000.0,7.9226,7.9669,7.8871,7.9403,59000.0
2011-05-05 12:30:00,8.95,8.95,8.88,8.89,47800.0,7.9314,7.9314,7.8694,7.8782,47800.0
2011-05-05 13:00:00,8.89,8.94,8.89,8.93,45500.0,7.8782,7.9226,7.8782,7.9137,45500.0
2011-05-05 13:30:00,8.93,8.93,8.87,8.93,60700.0,7.9137,7.9137,7.8605,7.9137,60700.0
2011-05-05 14:00:00,8.92,8.97,8.88,8.95,53700.0,7.9048,7.9491,7.8694,7.9314,53700.0
2011-05-05 14:30:00,8.96,9.0,8.94,8.95,85200.0,7.9403,7.9757,7.9226,7.9314,85200.0
2011-05-05 15:00:00,8.96,8.96,8.82,8.82,402200.0,7.9403,7.9403,7.8162,7.8162,402200.0
2011-05-05 15:30:00,8.81,8.93,8.81,8.9,445400.0,7.8074,7.9137,7.8074,7.8871,445400.0
2011-05-06 09:30:00,9.09,9.11,8.96,8.98,144300.0,8.0555,8.0732,7.9403,7.958,144300.0
2011-05-06 10:00:00,8.97,9.01,8.95,8.98,147900.0,7.9491,7.9846,7.9314,7.958,147900.0
2011-05-06 10:30:00,8.98,9.01,8.94,8.94,84500.0,7.958,7.9846,7.9226,7.9226,84500.0
2011-05-06 11:00:00,8.94,9.02,8.94,9.0,118100.0,7.9226,7.9935,7.9226,7.9757,118100.0
2011-05-06 11:30:00,9.0,9.04,8.98,9.04,60700.0,7.9757,8.0112,7.958,8.0112,60700.0
2011-05-06 12:00:00,9.03,9.08,8.98,8.99,232600.0,8.0023,8.0466,7.958,7.9669,232600.0
2011-05-06 12:30:00,8.98,9.04,8.97,9.0,121200.0,7.958,8.0112,7.9491,7.9757,121200.0
2011-05-06 13:00:00,9.0,9.03,8.92,9.0,140700.0,7.9757,8.0023,7.9048,7.9757,140700.0
2011-05-06 13:30:00,8.99,9.02,8.94,8.95,96200.0,7.9669,7.9935,7.9226,7.9314,96200.0
2011-05-06 14:00:00,8.96,9.0,8.92,8.92,160600.0,7.9403,7.9757,7.9048,7.9048,160600.0
2011-05-06 14:30:00,8.92,8.92,8.84,8.88,107400.0,7.9048,7.9048,7.8339,7.8694,107400.0
2011-05-06 15:00:00,8.88,8.94,8.86,8.89,228000.0,7.8694,7.9226,7.8517,7.8782,228000.0
2011-05-06 15:30:00,8.89,8.93,8.87,8.89,300000.0,7.8782,7.9137,7.8605,7.8782,300000.0
2011-05-09 09:30:00,8.74,8.85,8.61,8.68,212800.0,7.7453,7.8428,7.6301,7.6921,212800.0
2011-05-09 10:00:00,8.68,8.72,8.58,8.61,211400.0,7.6921,7.7276,7.6035,7.6301,211400.0
2011-05-09 10:30:00,8.6,8.65,8.55,8.56,256600.0,7.6213,7.6656,7.5769,7.5858,256600.0
2011-05-09 11:00:00,8.56,8.58,8.53,8.54,148400.0,7.5858,7.6035,7.5592,7.5681,148400.0
2011-05-09 11:30:00,8.54,8.59,8.49,8.52,149400.0,7.5681,7.6124,7.5238,7.5504,149400.0
2011-05-09 12:00:00,8.53,8.61,8.52,8.59,300400.0,7.5592,7.6301,7.5504,7.6124,300400.0
2011-05-09 12:30:00,8.6,8.61,8.55,8.55,113200.0,7.6213,7.6301,7.5769,7.5769,113200.0
2011-05-09 13:00:00,8.56,8.63,8.55,8.61,154600.0,7.5858,7.6478,7.5769,7.6301,154600.0
2011-05-09 13:30:00,8.6,8.67,8.6,8.63,159600.0,7.6213,7.6833,7.6213,7.6478,159600.0
2011-05-09 14:00:00,8.64,8.67,8.61,8.64,150600.0,7.6567,7.6833,7.6301,7.6567,150600.0
2011-05-09 14:30:00,8.65,8.66,8.62,8.63,175000.0,7.6656,7.6744,7.639,7.6478,175000.0
2011-05-09 15:00:00,8.63,8.66,8.63,8.64,198800.0,7.6478,7.6744,7.6478,7.6567,198800.0
2011-05-09 15:30:00,8.64,8.71,8.63,8.69,347600.0,7.6567,7.7187,7.6478,7.701,347600.0
2011-05-10 09:30:00,8.84,8.84,8.7,8.78,310800.0,7.8339,7.8339,7.7099,7.7808,310800.0
2011-05-10 10:00:00,8.77,8.82,8.72,8.76,453200.0,7.7719,7.8162,7.7276,7.763,453200.0
2011-05-10 10:30:00,8.75,8.77,8.67,8.7,238800.0,7.7542,7.7719,7.6833,7.7099,238800.0
2011-05-10 11:00:00,8.7,8.75,8.62,8.63,393600.0,7.7099,7.7542,7.639,7.6478,393600.0
2011-05-10 11:30:00,8.63,8.67,8.6,8.63,135500.0,7.6478,7.6833,7.6213,7.6478,135500.0
2011-05-10 12:00:00,8.63,8.64,8.6,8.64,96100.0,7.6478,7.6567,7.6213,7.6567,96100.0
2011-05-10 12:30:00,8.64,8.71,8.62,8.66,146700.0,7.6567,7.7187,7.639,7.6744,146700.0
2011-05-10 13:00:00,8.65,8.65,8.6,8.61,150600.0,7.6656,7.6656,7.6213,7.6301,150600.0
2011-05-10 13:30:00,8.61,8.65,8.6,8.63,159300.0,7.6301,7.6656,7.6213,7.6478,159300.0
2011-05-10 14:00:00,8.63,8.71,8.63,8.7,295700.0,7.6478,7.7187,7.6478,7.7099,295700.0
2011-05-10 14:30:00,8.7,8.79,8.69,8.78,206100.0,7.7099,7.7896,7.701,7.7808,206100.0
2011-05-10 15:00:00,8.78,8.83,8.76,8.81,373100.0,7.7808,7.8251,7.763,7.8074,373100.0
2011-05-10 15:30:00,8.81,8.82,8.74,8.78,856100.0,7.8074,7.8162,7.7453,7.7808,856100.0
2011-05-11 09:30:00,8.73,8.78,8.67,8.76,218900.0,7.7365,7.7808,7.6833,7.763,218900.0
2011-05-11 10:00:00,8.75,8.75,8.68,8.73,200000.0,7.7542,7.7542,7.6921,7.7365,200000.0
2011-05-11 10:30:00,8.73,8.76,8.69,8.72,188800.0,7.7365,7.763,7.701,7.7276,188800.0
2011-05-11 11:00:00,8.72,8.73,8.66,8.7,99500.0,7.7276,7.7365,7.6744,7.7099,99500.0
2011-05-11 11:30:00,8.7,8.71,8.6,8.62,141300.0,7.7099,7.7187,7.6213,7.639,141300.0
2011-05-11 12:00:00,8.62,8.62,8.51,8.54,253900.0,7.639,7.639,7.5415,7.5681,253900.0
2011-05-11 12:30:00,8.54,8.62,8.51,8.56,320800.0,7.5681,7.639,7.5415,7.5858,320800.0
2011-05-11 13:00:00,8.56,8.6,8.53,8.53,100800.0,7.5858,7.6213,7.5592,7.5592,100800.0
2011-05-11 13:30:00,8.54,8.63,8.52,8.59,193400.0,7.5681,7.6478,7.5504,7.6124,193400.0
2011-05-11 14:00:00,8.59,8.65,8.59,8.6,125600.0,7.6124,7.6656,7.6124,7.6213,125600.0
2011-05-11 14:30:00,8.61,8.73,8.6,8.7,315700.0,7.6301,7.7365,7.6213,7.7099,315700.0
2011-05-11 15:00:00,8.7,8.74,8.69,8.71,199800.0,7.7099,7.7453,7.701,7.7187,199800.0
2011-05-11 15:30:00,8.72,8.72,8.69,8.72,556100.0,7.7276,7.7276,7.701,7.7276,556100.0
2011-05-12 09:30:00,8.61,8.66,8.54,8.58,141800.0,7.6301,7.6744,7.5681,7.6035,141800.0
2011-05-12 10:00:00,8.58,8.72,8.58,8.62,142700.0,7.6035,7.7276,7.6035,7.639,142700.0
2011-05-12 10:30:00,8.63,8.65,8.57,8.57,114400.0,7.6478,7.6656,7.5947,7.5947,114400.0
2011-05-12 11:00:00,8.56,8.72,8.55,8.71,123500.0,7.5858,7.7276,7.5769,7.7187,123500.0
2011-05-12 11:30:00,8.71,8.77,8.68,8.69,147600.0,7.7187,7.7719,7.6921,7.701,147600.0
2011-05-12 12:00:00,8.68,8.71,8.64,8.71,99400.0,7.6921,7.7187,7.6567,7.7187,99400.0
2011-05-12 12:30:00,8.71,8.72,8.67,8.71,59900.0,7.7187,7.7276,7.6833,7.7187,59900.0
2011-05-12 13:00:00,8.72,8.79,8.72,8.78,183400.0,7.7276,7.7896,7.7276,7.7808,183400.0
2011-05-12 13:30:00,8.78,8.8,8.72,8.72,134600.0,7.7808,7.7985,7.7276,7.7276,134600.0
2011-05-12 14:00:00,8.72,8.78,8.66,8.68,239200.0,7.7276,7.7808,7.6744,7.6921,239200.0
2011-05-12 14:30:00,8.69,8.74,8.65,8.67,158700.0,7.701,7.7453,7.6656,7.6833,158700.0
2011-05-12 15:00:00,8.67,8.72,8.65,8.68,101700.0,7.6833,7.7276,7.6656,7.6921,101700.0
2011-05-12 15:30:00,8.68,8.71,8.65,8.68,228300.0,7.6921,7.7187,7.6656,7.6921,228300.0
2011-05-13 09:30:00,8.7,8.72,8.61,8.67,63400.0,7.7099,7.7276,7.6301,7.6833,63400.0
2011-05-13 10:00:00,8.66,8.69,8.54,8.6,83800.0,7.6744,7.701,7.5681,7.6213,83800.0
2011-05-13 10:30:00,8.6,8.63,8.56,8.56,76600.0,7.6213,7.6478,7.5858,7.5858,76600.0
2011-05-13 11:00:00,8.56,8.56,8.48,8.51,146900.0,7.5858,7.5858,7.5149,7.5415,146900.0
2011-05-13 11:30:00,8.5,8.54,8.46,8.5,144500.0,7.5326,7.5681,7.4972,7.5326,144500.0
2011-05-13 12:00:00,8.5,8.53,8.48,8.53,196000.0,7.5326,7.5592,7.5149,7.5592,196000.0
2011-05-13 12:30:00,8.53,8.56,8.48,8.5,81300.0,7.5592,7.5858,7.5149,7.5326,81300.0
2011-05-13 13:00:00,8.5,8.54,8.48,8.49,82300.0,7.5326,7.5681,7.5149,7.5238,82300.0
2011-05-13 13:30:00,8.49,8.52,8.47,8.52,91100.0,7.5238,7.5504,7.506,7.5504,91100.0
2011-05-13 14:00:00,8.51,8.54,8.49,8.54,57500.0,7.5415,7.5681,7.5238,7.5681,57500.0
2011-05-13 14:30:00,8.54,8.56,8.49,8.49,36900.0,7.5681,7.5858,7.5238,7.5238,36900.0
2011-05-13 15:00:00,8.49,8.51,8.47,8.49,166500.0,7.5238,7.5415,7.506,7.5238,166500.0
2011-05-13 15:30:00,8.48,8.52,8.45,8.5,356400.0,7.5149,7.5504,7.4883,7.5326,356400.0
2011-05-16 09:30:00,8.46,8.56,8.4,8.5,138400.0,7.4972,7.5858,7.444,7.5326,138400.0
2011-05-16 10:00:00,8.5,8.61,8.5,8.53,171800.0,7.5326,7.6301,7.5326,7.5592,171800.0
2011-05-16 10:30:00,8.53,8.55,8.48,8.52,142800.0,7.5592,7.5769,7.5149,7.5504,142800.0
2011-05-16 11:00:00,8.52,8.61,8.52,8.59,70300.0,7.5504,7.6301,7.5504,7.6124,70300.0
2011-05-16 11:30:00,8.6,8.6,8.51,8.52,84300.0,7.6213,7.6213,7.5415,7.5504,84300.0
2011-05-16 12:00:00,8.53,8.57,8.47,8.53,68800.0,7.5592,7.5947,7.506,7.5592,68800.0
2011-05-16 12:30:00,8.54,8.58,8.47,8.47,114900.0,7.5681,7.6035,7.506,7.506,114900.0
2011-05-16 13:00:00,8.47,8.47,8.42,8.46,64300.0,7.506,7.506,7.4617,7.4972,64300.0
2011-05-16 13:30:00,8.46,8.48,8.43,8.44,82800.0,7.4972,7.5149,7.4706,7.4795,82800.0
2011-05-16 14:00:00,8.43,8.49,8.4,8.41,62200.0,7.4706,7.5238,7.444,7.4529,62200.0
2011-05-16 14:30:00,8.41,8.46,8.39,8.45,144300.0,7.4529,7.4972,7.4352,7.4883,144300.0
2011-05-16 15:00:00,8.45,8.48,8.39,8.39,117000.0,7.4883,7.5149,7.4352,7.4352,117000.0
2011-05-16 15:30:00,8.39,8.42,8.33,8.36,318700.0,7.4352,7.4617,7.382,7.4086,318700.0
2011-05-17 09:30:00,8.29,8.38,8.27,8.33,146300.0,7.3465,7.4263,7.3288,7.382,146300.0
2011-05-17 10:00:00,8.32,8.34,8.25,8.31,98300.0,7.3731,7.3908,7.3111,7.3643,98300.0
2011-05-17 10:30:00,8.31,8.32,8.21,8.22,135900.0,7.3643,7.3731,7.2756,7.2845,135900.0
2011-05-17 11:00:00,8.23,8.23,8.15,8.18,201000.0,7.2934,7.2934,7.2225,7.2491,201000.0
2011-05-17 11:30:00,8.18,8.19,8.12,8.15,337300.0,7.2491,7.2579,7.1959,7.2225,337300.0
2011-05-17 12:00:00,8.15,8.17,8.12,8.12,108200.0,7.2225,7.2402,7.1959,7.1959,108200.0
2011-05-17 12:30:00,8.12,8.19,8.12,8.13,220500.0,7.1959,7.2579,7.1959,7.2047,220500.0
2011-05-17 13:00:00,8.13,8.17,8.13,8.15,170100.0,7.2047,7.2402,7.2047,7.2225,170100.0
2011-05-17 13:30:00,8.15,8.17,8.14,8.14,100700.0,7.2225,7.2402,7.2136,7.2136,100700.0
2011-05-17 14:00:00,8.14,8.16,8.09,8.11,108000.0,7.2136,7.2313,7.1693,7.187,108000.0
2011-05-17 14:30:00,8.1,8.15,8.09,8.14,138500.0,7.1782,7.2225,7.1693,7.2136,138500.0
2011-05-17 15:00:00,8.14,8.15,8.1,8.11,188100.0,7.2136,7.2225,7.1782,7.187,188100.0
2011-05-17 15:30:00,8.11,8.12,8.04,8.12,593900.0,7.187,7.1959,7.125,7.1959,593900.0
2011-05-18 09:30:00,8.15,8.22,8.09,8.18,219200.0,7.2225,7.2845,7.1693,7.2491,219200.0
2011-05-18 10:00:00,8.18,8.21,8.16,8.2,174800.0,7.2491,7.2756,7.2313,7.2668,174800.0
2011-05-18 10:30:00,8.2,8.27,8.18,8.18,179500.0,7.2668,7.3288,7.2491,7.2491,179500.0
2011-05-18 11:00:00,8.18,8.22,8.17,8.2,59900.0,7.2491,7.2845,7.2402,7.2668,59900.0
2011-05-18 11:30:00,8.2,8.22,8.18,8.19,81700.0,7.2668,7.2845,7.2491,7.2579,81700.0
2011-05-18 12:00:00,8.18,8.23,8.18,8.2,99700.0,7.2491,7.2934,7.2491,7.2668,99700.0
2011-05-18 12:30:00,8.2,8.23,8.19,8.19,119100.0,7.2668,7.2934,7.2579,7.2579,119100.0
2011-05-18 13:00:00,8.19,8.22,8.18,8.2,57000.0,7.2579,7.2845,7.2491,7.2668,57000.0
2011-05-18 13:30:00,8.21,8.24,8.2,8.23,43800.0,7.2756,7.3022,7.2668,7.2934,43800.0
2011-05-18 14:00:00,8.24,8.28,8.21,8.24,156100.0,7.3022,7.3377,7.2756,7.3022,156100.0
2011-05-18 14:30:00,8.24,8.25,8.19,8.23,178500.0,7.3022,7.3111,7.2579,7.2934,178500.0
2011-05-18 15:00:00,8.23,8.26,8.22,8.25,138800.0,7.2934,7.3199,7.2845,7.3111,138800.0
2011-05-18 15:30:00,8.26,8.29,8.24,8.25,428300.0,7.3199,7.3465,7.3022,7.3111,428300.0
2011-05-19 09:30:00,8.32,8.33,8.23,8.3,182300.0,7.3731,7.382,7.2934,7.3554,182300.0
2011-05-19 10:00:00,8.29,8.31,8.21,8.28,235800.0,7.3465,7.3643,7.2756,7.3377,235800.0
2011-05-19 10:30:00,8.27,8.29,8.21,8.23,133700.0,7.3288,7.3465,7.2756,7.2934,133700.0
2011-05-19 11:00:00,8.22,8.24,8.17,8.22,147500.0,7.2845,7.3022,7.2402,7.2845,147500.0
2011-05-19 11:30:00,8.22,8.23,8.19,8.21,52200.0,7.2845,7.2934,7.2579,7.2756,52200.0
2011-05-19 12:00:00,8.21,8.25,8.2,8.24,68000.0,7.2756,7.3111,7.2668,7.3022,68000.0
2011-05-19 12:30:00,8.24,8.26,8.2,8.21,152900.0,7.3022,7.3199,7.2668,7.2756,152900.0
2011-05-19 13:00:00,8.21,8.26,8.21,8.24,145700.0,7.2756,7.3199,7.2756,7.3022,145700.0
2011-05-19 13:30:00,8.24,8.25,8.21,8.24,72800.0,7.3022,7.3111,7.2756,7.3022,72800.0
2011-05-19 14:00:00,8.24,8.25,8.2,8.21,131700.0,7.3022,7.3111,7.2668,7.2756,131700.0
2011-05-19 14:30:00,8.22,8.25,8.21,8.23,139300.0,7.2845,7.3111,7.2756,7.2934,139300.0
2011-05-19 15:00:00,8.24,8.32,8.22,8.3,342400.0,7.3022,7.3731,7.2845,7.3554,342400.0
2011-05-19 15:30:00,8.3,8.31,8.29,8.31,443500.0,7.3554,7.3643,7.3465,7.3643,443500.0
2011-05-20 09:30:00,8.23,8.3,8.18,8.2,227000.0,7.2934,7.3554,7.2491,7.2668,227000.0
2011-05-20 10:00:00,8.19,8.26,8.15,8.2,161800.0,7.2579,7.3199,7.2225,7.2668,161800.0
2011-05-20 10:30:00,8.19,8.19,8.09,8.11,218300.0,7.2579,7.2579,7.1693,7.187,218300.0
2011-05-20 11:00:00,8.11,8.13,8.1,8.11,90500.0,7.187,7.2047,7.1782,7.187,90500.0
2011-05-20 11:30:00,8.11,8.16,8.1,8.11,169500.0,7.187,7.2313,7.1782,7.187,169500.0
2011-05-20 12:00:00,8.11,8.15,8.08,8.14,134700.0,7.187,7.2225,7.1604,7.2136,134700.0
2011-05-20 12:30:00,8.14,8.15,8.09,8.09,96700.0,7.2136,7.2225,7.1693,7.1693,96700.0
2011-05-20 13:00:00,8.1,8.1,8.04,8.06,129600.0,7.1782,7.1782,7.125,7.1427,129600.0
2011-05-20 13:30:00,8.07,8.1,8.06,8.07,76400.0,7.1516,7.1782,7.1427,7.1516,76400.0
2011-05-20 14:00:00,8.07,8.09,8.06,8.08,87200.0,7.1516,7.1693,7.1427,7.1604,87200.0
2011-05-20 14:30:00,8.09,8.1,8.06,8.07,122500.0,7.1693,7.1782,7.1427,7.1516,122500.0
2011-05-20 15:00:00,8.06,8.12,8.06,8.12,148900.0,7.1427,7.1959,7.1427,7.1959,148900.0
2011-05-20 15:30:00,8.12,8.15,8.08,8.1,376300.0,7.1959,7.2225,7.1604,7.1782,376300.0
2011-05-23 09:30:00,7.93,8.05,7.88,8.0,305500.0,7.0275,7.1338,6.9832,7.0895,305500.0
2011-05-23 10:00:00,8.01,8.02,7.95,7.96,117800.0,7.0984,7.1073,7.0452,7.0541,117800.0
2011-05-23 10:30:00,7.96,7.98,7.94,7.94,207600.0,7.0541,7.0718,7.0364,7.0364,207600.0
2011-05-23 11:00:00,7.95,7.98,7.91,7.92,98900.0,7.0452,7.0718,7.0098,7.0186,98900.0
2011-05-23 11:30:00,7.92,7.95,7.9,7.91,96500.0,7.0186,7.0452,7.0009,7.0098,96500.0
2011-05-23 12:00:00,7.91,7.93,7.88,7.91,93000.0,7.0098,7.0275,6.9832,7.0098,93000.0
2011-05-23 12:30:00,7.92,7.92,7.9,7.91,66900.0,7.0186,7.0186,7.0009,7.0098,66900.0
2011-05-23 13:00:00,7.92,7.92,7.91,7.92,32000.0,7.0186,7.0186,7.0098,7.0186,32000.0
2011-05-23 13:30:00,7.91,7.93,7.9,7.92,145900.0,7.0098,7.0275,7.0009,7.0186,145900.0
2011-05-23 14:00:00,7.93,7.98,7.91,7.97,130400.0,7.0275,7.0718,7.0098,7.063,130400.0
2011-05-23 14:30:00,7.97,8.01,7.97,7.98,77400.0,7.063,7.0984,7.063,7.0718,77400.0
2011-05-23 15:00:00,7.99,7.99,7.97,7.98,69700.0,7.0807,7.0807,7.063,7.0718,69700.0
2011-05-23 15:30:00,7.98,7.99,7.91,7.92,306400.0,7.0718,7.0807,7.0098,7.0186,306400.0
2011-05-24 09:30:00,7.92,8.04,7.91,8.03,204600.0,7.0186,7.125,7.0098,7.1161,204600.0
2011-05-24 10:00:00,8.03,8.12,8.03,8.08,252900.0,7.1161,7.1959,7.1161,7.1604,252900.0
2011-05-24 10:30:00,8.08,8.09,8.02,8.03,105800.0,7.1604,7.1693,7.1073,7.1161,105800.0
2011-05-24 11:00:00,8.03,8.08,7.99,8.06,160700.0,7.1161,7.1604,7.0807,7.1427,160700.0
2011-05-24 11:30:00,8.06,8.07,8.02,8.03,86700.0,7.1427,7.1516,7.1073,7.1161,86700.0
2011-05-24 12:00:00,8.03,8.05,7.99,8.0,84700.0,7.1161,7.1338,7.0807,7.0895,84700.0
2011-05-24 12:30:00,8.0,8.01,7.96,7.96,72200.0,7.0895,7.0984,7.0541,7.0541,72200.0
2011-05-24 13:00:00,7.96,7.97,7.9,7.92,97100.0,7.0541,7.063,7.0009,7.0186,97100.0
2011-05-24 13:30:00,7.92,7.94,7.89,7.94,64900.0,7.0186,7.0364,6.9921,7.0364,64900.0
2011-05-24 14:00:00,7.94,8.01,7.94,8.0,131900.0,7.0364,7.0984,7.0364,7.0895,131900.0
2011-05-24 14:30:00,8.0,8.03,7.98,7.98,99200.0,7.0895,7.1161,7.0718,7.0718,99200.0
2011-05-24 15:00:00,7.98,8.0,7.95,7.95,239200.0,7.0718,7.0895,7.0452,7.0452,239200.0
2011-05-24 15:30:00,7.96,7.96,7.89,7.9,293700.0,7.0541,7.0541,6.9921,7.0009,293700.0
2011-05-25 09:30:00,7.81,7.98,7.81,7.97,216800.0,6.9212,7.0718,6.9212,7.063,216800.0
2011-05-25 10:00:00,7.97,8.0,7.95,7.99,234800.0,7.063,7.0895,7.0452,7.0807,234800.0
2011-05-25 10:30:00,7.99,8.12,7.98,8.1,265900.0,7.0807,7.1959,7.0718,7.1782,265900.0
2011-05-25 11:00:00,8.09,8.16,8.09,8.16,121300.0,7.1693,7.2313,7.1693,7.2313,121300.0
2011-05-25 11:30:00,8.15,8.19,8.15,8.15,95100.0,7.2225,7.2579,7.2225,7.2225,95100.0
2011-05-25 12:00:00,8.16,8.16,8.15,8.16,80700.0,7.2313,7.2313,7.2225,7.2313,80700.0
2011-05-25 12:30:00,8.16,8.18,8.15,8.18,56000.0,7.2313,7.2491,7.2225,7.2491,56000.0
2011-05-25 13:00:00,8.18,8.19,8.11,8.12,111600.0,7.2491,7.2579,7.187,7.1959,111600.0
2011-05-25 13:30:00,8.12,8.17,8.11,8.13,58800.0,7.1959,7.2402,7.187,7.2047,58800.0
2011-05-25 14:00:00,8.14,8.16,8.12,8.15,98300.0,7.2136,7.2313,7.1959,7.2225,98300.0
2011-05-25 14:30:00,8.15,8.18,8.15,8.18,142000.0,7.2225,7.2491,7.2225,7.2491,142000.0
2011-05-25 15:00:00,8.17,8.22,8.17,8.22,184300.0,7.2402,7.2845,7.2402,7.2845,184300.0
2011-05-25 15:30:00,8.22,8.23,8.18,8.19,400400.0,7.2845,7.2934,7.2491,7.2579,400400.0
2011-05-26 09:30:00,8.15,8.16,7.98,7.99,186300.0,7.2225,7.2313,7.0718,7.0807,186300.0
2011-05-26 10:00:00,7.99,8.07,7.99,8.03,121800.0,7.0807,7.1516,7.0807,7.1161,121800.0
2011-05-26 10:30:00,8.03,8.04,7.99,8.0,126700.0,7.1161,7.125,7.0807,7.0895,126700.0
2011-05-26 11:00:00,8.0,8.09,7.99,8.09,116200.0,7.0895,7.1693,7.0807,7.1693,116200.0
2011-05-26 11:30:00,8.09,8.15,8.07,8.14,56500.0,7.1693,7.2225,7.1516,7.2136,56500.0
2011-05-26 12:00:00,8.14,8.14,8.09,8.11,40400.0,7.2136,7.2136,7.1693,7.187,40400.0
2011-05-26 12:30:00,8.1,8.19,8.08,8.19,102400.0,7.1782,7.2579,7.1604,7.2579,102400.0
2011-05-26 13:00:00,8.19,8.23,8.18,8.22,188800.0,7.2579,7.2934,7.2491,7.2845,188800.0
2011-05-26 13:30:00,8.22,8.23,8.18,8.19,53700.0,7.2845,7.2934,7.2491,7.2579,53700.0
2011-05-26 14:00:00,8.18,8.21,8.18,8.2,42700.0,7.2491,7.2756,7.2491,7.2668,42700.0
2011-05-26 14:30:00,8.21,8.25,8.21,8.24,83400.0,7.2756,7.3111,7.2756,7.3022,83400.0
2011-05-26 15:00:00,8.24,8.25,8.21,8.25,135100.0,7.3022,7.3111,7.2756,7.3111,135100.0
2011-05-26 15:30:00,8.25,8.25,8.22,8.23,286000.0,7.3111,7.3111,7.2845,7.2934,286000.0
2011-05-27 09:30:00,8.25,8.28,8.18,8.19,134100.0,7.3111,7.3377,7.2491,7.2579,134100.0
2011-05-27 10:00:00,8.18,8.29,8.16,8.28,227000.0,7.2491,7.3465,7.2313,7.3377,227000.0
2011-05-27 10:30:00,8.28,8.29,8.26,8.29,62800.0,7.3377,7.3465,7.3199,7.3465,62800.0
2011-05-27 11:00:00,8.29,8.3,8.27,8.28,45500.0,7.3465,7.3554,7.3288,7.3377,45500.0
2011-05-27 11:30:00,8.28,8.29,8.27,8.27,65000.0,7.3377,7.3465,7.3288,7.3288,65000.0
2011-05-27 12:00:00,8.27,8.28,8.24,8.25,60000.0,7.3288,7.3377,7.3022,7.3111,60000.0
2011-05-27 12:30:00,8.25,8.27,8.22,8.22,77900.0,7.3111,7.3288,7.2845,7.2845,77900.0
2011-05-27 13:00:00,8.22,8.23,8.18,8.2,85800.0,7.2845,7.2934,7.2491,7.2668,85800.0
2011-05-27 13:30:00,8.19,8.2,8.16,8.17,54700.0,7.2579,7.2668,7.2313,7.2402,54700.0
2011-05-27 14:00:00,8.17,8.19,8.16,8.18,58000.0,7.2402,7.2579,7.2313,7.2491,58000.0
2011-05-27 14:30:00,8.18,8.18,8.14,8.15,86800.0,7.2491,7.2491,7.2136,7.2225,86800.0
2011-05-27 15:00:00,8.15,8.2,8.13,8.2,120400.0,7.2225,7.2668,7.2047,7.2668,120400.0
2011-05-27 15:30:00,8.2,8.21,8.17,8.21,181000.0,7.2668,7.2756,7.2402,7.2756,181000.0
2011-05-31 09:30:00,8.28,8.36,8.28,8.32,127200.0,7.3377,7.4086,7.3377,7.3731,127200.0
2011-05-31 10:00:00,8.31,8.32,8.27,8.3,79100.0,7.3643,7.3731,7.3288,7.3554,79100.0
2011-05-31 10:30:00,8.31,8.31,8.24,8.28,75200.0,7.3643,7.3643,7.3022,7.3377,75200.0
2011-05-31 11:00:00,8.27,8.29,8.25,8.27,74900.0,7.3288,7.3465,7.3111,7.3288,74900.0
2011-05-31 11:30:00,8.26,8.28,8.25,8.26,69400.0,7.3199,7.3377,7.3111,7.3199,69400.0
2011-05-31 12:00:00,8.26,8.28,8.23,8.23,75600.0,7.3199,7.3377,7.2934,7.2934,75600.0
2011-05-31 12:30:00,8.24,8.28,8.2,8.27,70100.0,7.3022,7.3377,7.2668,7.3288,70100.0
2011-05-31 13:00:00,8.27,8.34,8.27,8.32,105600.0,7.3288,7.3908,7.3288,7.3731,105600.0
2011-05-31 13:30:00,8.32,8.36,8.31,8.35,75800.0,7.3731,7.4086,7.3643,7.3997,75800.0
2011-05-31 14:00:00,8.35,8.36,8.35,8.36,39400.0,7.3997,7.4086,7.3997,7.4086,39400.0
2011-05-31 14:30:00,8.35,8.36,8.33,8.35,105600.0,7.3997,7.4086,7.382,7.3997,105600.0
2011-05-31 15:00:00,8.34,8.36,8.32,8.33,310900.0,7.3908,7.4086,7.3731,7.382,310900.0
2011-05-31 15:30:00,8.33,8.38,8.32,8.37,254900.0,7.382,7.4263,7.3731,7.4174,254900.0
2011-06-01 09:30:00,8.35,8.38,8.27,8.32,112500.0,7.3997,7.4263,7.3288,7.3731,112500.0
2011-06-01 10:00:00,8.31,8.32,8.23,8.28,131500.0,7.3643,7.3731,7.2934,7.3377,131500.0
2011-06-01 10:30:00,8.28,8.3,8.18,8.19,139500.0,7.3377,7.3554,7.2491,7.2579,139500.0
2011-06-01 11:00:00,8.19,8.19,8.16,8.19,96500.0,7.2579,7.2579,7.2313,7.2579,96500.0
2011-06-01 11:30:00,8.2,8.2,8.16,8.2,117700.0,7.2668,7.2668,7.2313,7.2668,117700.0
2011-06-01 12:00:00,8.2,8.26,8.15,8.16,211800.0,7.2668,7.3199,7.2225,7.2313,211800.0
2011-06-01 12:30:00,8.15,8.2,8.15,8.17,264700.0,7.2225,7.2668,7.2225,7.2402,264700.0
2011-06-01 13:00:00,8.16,8.18,8.04,8.07,126400.0,7.2313,7.2491,7.125,7.1516,126400.0
2011-06-01 13:30:00,8.06,8.1,8.05,8.09,63500.0,7.1427,7.1782,7.1338,7.1693,63500.0
2011-06-01 14:00:00,8.09,8.1,8.04,8.07,126300.0,7.1693,7.1782,7.125,7.1516,126300.0
2011-06-01 14:30:00,8.06,8.07,8.03,8.05,99300.0,7.1427,7.1516,7.1161,7.1338,99300.0
2011-06-01 15:00:00,8.06,8.07,8.04,8.06,114600.0,7.1427,7.1516,7.125,7.1427,114600.0
2011-06-01 15:30:00,8.05,8.06,7.99,8.03,531700.0,7.1338,7.1427,7.0807,7.1161,531700.0
2011-06-02 09:30:00,8.01,8.15,7.98,8.02,133400.0,7.0984,7.2225,7.0718,7.1073,133400.0
2011-06-02 10:00:00,8.04,8.08,7.98,8.01,116600.0,7.125,7.1604,7.0718,7.0984,116600.0
2011-06-02 10:30:00,8.01,8.08,8.01,8.02,92400.0,7.0984,7.1604,7.0984,7.1073,92400.0
2011-06-02 11:00:00,8.02,8.04,7.95,7.96,94500.0,7.1073,7.125,7.0452,7.0541,94500.0
2011-06-02 11:30:00,7.96,7.96,7.9,7.95,133800.0,7.0541,7.0541,7.0009,7.0452,133800.0
2011-06-02 12:00:00,7.95,8.0,7.95,8.0,80200.0,7.0452,7.0895,7.0452,7.0895,80200.0
2011-06-02 12:30:00,8.0,8.05,7.96,8.02,51700.0,7.0895,7.1338,7.0541,7.1073,51700.0
2011-06-02 13:00:00,8.02,8.05,7.99,8.01,51500.0,7.1073,7.1338,7.0807,7.0984,51500.0
2011-06-02 13:30:00,8.01,8.03,7.99,8.02,102500.0,7.0984,7.1161,7.0807,7.1073,102500.0
2011-06-02 14:00:00,8.01,8.03,7.96,7.99,91100.0,7.0984,7.1161,7.0541,7.0807,91100.0
2011-06-02 14:30:00,7.98,8.03,7.98,8.03,57400.0,7.0718,7.1161,7.0718,7.1161,57400.0
2011-06-02 15:00:00,8.02,8.05,8.0,8.0,57100.0,7.1073,7.1338,7.0895,7.0895,57100.0
2011-06-02 15:30:00,8.0,8.03,7.98,8.01,277300.0,7.0895,7.1161,7.0718,7.0984,277300.0
2011-06-03 09:30:00,7.84,7.93,7.81,7.86,192300.0,6.9477,7.0275,6.9212,6.9655,192300.0
2011-06-03 10:00:00,7.86,7.9,7.79,7.83,185200.0,6.9655,7.0009,6.9034,6.9389,185200.0
2011-06-03 10:30:00,7.83,7.91,7.82,7.89,113600.0,6.9389,7.0098,6.93,6.9921,113600.0
2011-06-03 11:00:00,7.88,7.88,7.8,7.81,36900.0,6.9832,6.9832,6.9123,6.9212,36900.0
2011-06-03 11:30:00,7.8,7.85,7.8,7.84,42300.0,6.9123,6.9566,6.9123,6.9477,42300.0
2011-06-03 12:00:00,7.84,7.86,7.83,7.86,23000.0,6.9477,6.9655,6.9389,6.9655,23000.0
2011-06-03 12:30:00,7.85,7.9,7.84,7.87,36700.0,6.9566,7.0009,6.9477,6.9743,36700.0
2011-06-03 13:00:00,7.87,7.88,7.86,7.87,33600.0,6.9743,6.9832,6.9655,6.9743,33600.0
2011-06-03 13:30:00,7.88,7.9,7.86,7.89,60100.0,6.9832,7.0009,6.9655,6.9921,60100.0
2011-06-03 14:00:00,7.88,7.91,7.86,7.89,146900.0,6.9832,7.0098,6.9655,6.9921,146900.0
2011-06-03 14:30:00,7.89,7.97,7.88,7.94,366600.0,6.9921,7.063,6.9832,7.0364,366600.0
2011-06-03 15:00:00,7.94,7.96,7.93,7.94,216900.0,7.0364,7.0541,7.0275,7.0364,216900.0
2011-06-03 15:30:00,7.94,7.95,7.92,7.94,332600.0,7.0364,7.0452,7.0186,7.0364,332600.0
2011-06-06 09:30:00,7.73,7.85,7.58,7.66,442400.0,6.8503,6.9566,6.7173,6.7882,442400.0
2011-06-06 10:00:00,7.66,7.72,7.66,7.7,249200.0,6.7882,6.8414,6.7882,6.8237,249200.0
2011-06-06 10:30:00,7.7,7.71,7.6,7.65,220300.0,6.8237,6.8325,6.7351,6.7794,220300.0
2011-06-06 11:00:00,7.65,7.7,7.64,7.65,111500.0,6.7794,6.8237,6.7705,6.7794,111500.0
2011-06-06 11:30:00,7.65,7.67,7.62,7.62,350200.0,6.7794,6.7971,6.7528,6.7528,350200.0
2011-06-06 12:00:00,7.62,7.63,7.61,7.61,86900.0,6.7528,6.7616,6.7439,6.7439,86900.0
2011-06-06 12:30:00,7.61,7.61,7.54,7.58,236500.0,6.7439,6.7439,6.6819,6.7173,236500.0
2011-06-06 13:00:00,7.58,7.62,7.58,7.58,136300.0,6.7173,6.7528,6.7173,6.7173,136300.0
2011-06-06 13:30:00,7.58,7.6,7.56,7.59,121100.0,6.7173,6.7351,6.6996,6.7262,121100.0
2011-06-06 14:00:00,7.59,7.64,7.59,7.62,192800.0,6.7262,6.7705,6.7262,6.7528,192800.0
2011-06-06 14:30:00,7.62,7.63,7.57,7.59,214600.0,6.7528,6.7616,6.7085,6.7262,214600.0
2011-06-06 15:00:00,7.58,7.59,7.49,7.5,193600.0,6.7173,6.7262,6.6376,6.6464,193600.0
2011-06-06 15:30:00,7.5,7.55,7.5,7.52,537300.0,6.6464,6.6907,6.6464,6.6642,537300.0
2011-06-07 09:30:00,7.8,7.85,7.68,7.69,393000.0,6.9123,6.9566,6.806,6.8148,393000.0
2011-06-07 10:00:00,7.69,7.72,7.66,7.69,440000.0,6.8148,6.8414,6.7882,6.8148,440000.0
2011-06-07 10:30:00,7.69,7.7,7.63,7.66,248900.0,6.8148,6.8237,6.7616,6.7882,248900.0
2011-06-07 11:00:00,7.65,7.67,7.63,7.64,198100.0,6.7794,6.7971,6.7616,6.7705,198100.0
2011-06-07 11:30:00,7.64,7.64,7.55,7.6,208100.0,6.7705,6.7705,6.6907,6.7351,208100.0
2011-06-07 12:00:00,7.6,7.61,7.54,7.54,111300.0,6.7351,6.7439,6.6819,6.6819,111300.0
2011-06-07 12:30:00,7.55,7.58,7.52,7.58,126900.0,6.6907,6.7173,6.6642,6.7173,126900.0
2011-06-07 13:00:00,7.58,7.6,7.56,7.59,113900.0,6.7173,6.7351,6.6996,6.7262,113900.0
2011-06-07 13:30:00,7.59,7.64,7.59,7.64,145400.0,6.7262,6.7705,6.7262,6.7705,145400.0
2011-06-07 14:00:00,7.63,7.64,7.6,7.6,118300.0,6.7616,6.7705,6.7351,6.7351,118300.0
2011-06-07 14:30:00,7.6,7.61,7.55,7.57,200400.0,6.7351,6.7439,6.6907,6.7085,200400.0
2011-06-07 15:00:00,7.57,7.58,7.53,7.55,99200.0,6.7085,6.7173,6.673,6.6907,99200.0
2011-06-07 15:30:00,7.55,7.56,7.5,7.5,373800.0,6.6907,6.6996,6.6464,6.6464,373800.0
2011-06-08 09:30:00,7.55,7.55,7.44,7.45,157400.0,6.6907,6.6907,6.5933,6.6021,157400.0
2011-06-08 10:00:00,7.45,7.49,7.44,7.45,126700.0,6.6021,6.6376,6.5933,6.6021,126700.0
2011-06-08 10:30:00,7.45,7.52,7.39,7.5,178300.0,6.6021,6.6642,6.549,6.6464,178300.0
2011-06-08 11:00:00,7.5,7.53,7.49,7.5,230700.0,6.6464,6.673,6.6376,6.6464,230700.0
2011-06-08 11:30:00,7.5,7.53,7.45,7.49,97200.0,6.6464,6.673,6.6021,6.6376,97200.0
2011-06-08 12:00:00,7.49,7.5,7.4,7.42,94300.0,6.6376,6.6464,6.5578,6.5755,94300.0
2011-06-08 12:30:00,7.41,7.44,7.41,7.42,350300.0,6.5667,6.5933,6.5667,6.5755,350300.0
2011-06-08 13:00:00,7.43,7.43,7.4,7.4,93000.0,6.5844,6.5844,6.5578,6.5578,93000.0
2011-06-08 13:30:00,7.4,7.41,7.33,7.37,171600.0,6.5578,6.5667,6.4958,6.5312,171600.0
2011-06-08 14:00:00,7.37,7.41,7.35,7.37,164900.0,6.5312,6.5667,6.5135,6.5312,164900.0
2011-06-08 14:30:00,7.37,7.43,7.36,7.38,134600.0,6.5312,6.5844,6.5224,6.5401,134600.0
2011-06-08 15:00:00,7.38,7.38,7.32,7.33,88800.0,6.5401,6.5401,6.4869,6.4958,88800.0
2011-06-08 15:30:00,7.32,7.38,7.32,7.37,382300.0,6.4869,6.5401,6.4869,6.5312,382300.0
2011-06-09 09:30:00,7.37,7.4,7.3,7.38,212700.0,6.5312,6.5578,6.4692,6.5401,212700.0
2011-06-09 10:00:00,7.38,7.43,7.38,7.41,86700.0,6.5401,6.5844,6.5401,6.5667,86700.0
2011-06-09 10:30:00,7.4,7.44,7.38,7.41,95200.0,6.5578,6.5933,6.5401,6.5667,95200.0
2011-06-09 11:00:00,7.41,7.41,7.33,7.33,130300.0,6.5667,6.5667,6.4958,6.4958,130300.0
2011-06-09 11:30:00,7.34,7.39,7.31,7.39,79700.0,6.5046,6.549,6.4781,6.549,79700.0
2011-06-09 12:00:00,7.39,7.43,7.37,7.41,174200.0,6.549,6.5844,6.5312,6.5667,174200.0
2011-06-09 12:30:00,7.41,7.42,7.37,7.38,77700.0,6.5667,6.5755,6.5312,6.5401,77700.0
2011-06-09 13:00:00,7.38,7.41,7.37,7.4,90500.0,6.5401,6.5667,6.5312,6.5578,90500.0
2011-06-09 13:30:00,7.41,7.42,7.38,7.41,151400.0,6.5667,6.5755,6.5401,6.5667,151400.0
2011-06-09 14:00:00,7.41,7.48,7.4,7.42,199000.0,6.5667,6.6287,6.5578,6.5755,199000.0
2011-06-09 14:30:00,7.43,7.43,7.4,7.43,69300.0,6.5844,6.5844,6.5578,6.5844,69300.0
2011-06-09 15:00:00,7.43,7.45,7.4,7.4,109400.0,6.5844,6.6021,6.5578,6.5578,109400.0
2011-06-09 15:30:00,7.41,7.46,7.41,7.42,317500.0,6.5667,6.611,6.5667,6.5755,317500.0
2011-06-10 09:30:00,7.37,7.4,7.27,7.27,107100.0,6.5312,6.5578,6.4426,6.4426,107100.0
2011-06-10 10:00:00,7.27,7.3,7.19,7.3,306700.0,6.4426,6.4692,6.3717,6.4692,306700.0
2011-06-10 10:30:00,7.3,7.32,7.28,7.29,152900.0,6.4692,6.4869,6.4515,6.4603,152900.0
2011-06-10 11:00:00,7.3,7.3,7.24,7.26,99900.0,6.4692,6.4692,6.416,6.4338,99900.0
2011-06-10 11:30:00,7.25,7.29,7.25,7.27,100800.0,6.4249,6.4603,6.4249,6.4426,100800.0
2011-06-10 12:00:00,7.27,7.27,7.23,7.23,77800.0,6.4426,6.4426,6.4072,6.4072,77800.0
2011-06-10 12:30:00,7.22,7.26,7.22,7.26,37500.0,6.3983,6.4338,6.3983,6.4338,37500.0
2011-06-10 13:00:00,7.26,7.26,7.2,7.2,38100.0,6.4338,6.4338,6.3806,6.3806,38100.0
2011-06-10 13:30:00,7.21,7.21,7.16,7.21,113700.0,6.3894,6.3894,6.3451,6.3894,113700.0
2011-06-10 14:00:00,7.21,7.28,7.21,7.24,89600.0,6.3894,6.4515,6.3894,6.416,89600.0
2011-06-10 14:30:00,7.24,7.35,7.24,7.34,279800.0,6.416,6.5135,6.416,6.5046,279800.0
2011-06-10 15:00:00,7.34,7.43,7.32,7.41,449200.0,6.5046,6.5844,6.4869,6.5667,449200.0
2011-06-10 15:30:00,7.41,7.42,7.33,7.35,393900.0,6.5667,6.5755,6.4958,6.5135,393900.0
2011-06-13 09:30:00,7.34,7.43,7.33,7.37,93300.0,6.5046,6.5844,6.4958,6.5312,93300.0
2011-06-13 10:00:00,7.37,7.38,7.29,7.33,110000.0,6.5312,6.5401,6.4603,6.4958,110000.0
2011-06-13 10:30:00,7.34,7.34,7.31,7.33,52900.0,6.5046,6.5046,6.4781,6.4958,52900.0
2011-06-13 11:00:00,7.32,7.32,7.27,7.32,40000.0,6.4869,6.4869,6.4426,6.4869,40000.0
2011-06-13 11:30:00,7.32,7.32,7.25,7.25,42200.0,6.4869,6.4869,6.4249,6.4249,42200.0
2011-06-13 12:00:00,7.26,7.26,7.2,7.2,37000.0,6.4338,6.4338,6.3806,6.3806,37000.0
2011-06-13 12:30:00,7.2,7.22,7.19,7.21,93200.0,6.3806,6.3983,6.3717,6.3894,93200.0
2011-06-13 13:00:00,7.21,7.23,7.17,7.18,231400.0,6.3894,6.4072,6.354,6.3629,231400.0
2011-06-13 13:30:00,7.17,7.3,7.17,7.3,189200.0,6.354,6.4692,6.354,6.4692,189200.0
2011-06-13 14:00:00,7.3,7.33,7.26,7.28,78800.0,6.4692,6.4958,6.4338,6.4515,78800.0
2011-06-13 14:30:00,7.28,7.3,7.25,7.28,74300.0,6.4515,6.4692,6.4249,6.4515,74300.0
2011-06-13 15:00:00,7.27,7.29,7.23,7.28,98100.0,6.4426,6.4603,6.4072,6.4515,98100.0
2011-06-13 15:30:00,7.27,7.28,7.25,7.25,241300.0,6.4426,6.4515,6.4249,6.4249,241300.0
2011-06-14 09:30:00,7.36,7.54,7.36,7.53,169000.0,6.5224,6.6819,6.5224,6.673,169000.0
2011-06-14 10:00:00,7.52,7.58,7.45,7.58,246300.0,6.6642,6.7173,6.6021,6.7173,246300.0
2011-06-14 10:30:00,7.58,7.62,7.52,7.53,227400.0,6.7173,6.7528,6.6642,6.673,227400.0
2011-06-14 11:00:00,7.53,7.56,7.53,7.54,132100.0,6.673,6.6996,6.673,6.6819,132100.0
2011-06-14 11:30:00,7.54,7.55,7.51,7.55,96600.0,6.6819,6.6907,6.6553,6.6907,96600.0
2011-06-14 12:00:00,7.55,7.56,7.54,7.56,28100.0,6.6907,6.6996,6.6819,6.6996,28100.0
2011-06-14 12:30:00,7.56,7.62,7.55,7.62,81100.0,6.6996,6.7528,6.6907,6.7528,81100.0
2011-06-14 13:00:00,7.62,7.65,7.61,7.64,120200.0,6.7528,6.7794,6.7439,6.7705,120200.0
2011-06-14 13:30:00,7.64,7.64,7.6,7.62,118300.0,6.7705,6.7705,6.7351,6.7528,118300.0
2011-06-14 14:00:00,7.61,7.63,7.6,7.63,123100.0,6.7439,6.7616,6.7351,6.7616,123100.0
2011-06-14 14:30:00,7.63,7.64,7.62,7.64,72200.0,6.7616,6.7705,6.7528,6.7705,72200.0
2011-06-14 15:00:00,7.64,7.67,7.62,7.67,207600.0,6.7705,6.7971,6.7528,6.7971,207600.0
2011-06-14 15:30:00,7.67,7.67,7.58,7.63,449200.0,6.7971,6.7971,6.7173,6.7616,449200.0
2011-06-15 09:30:00,7.53,7.58,7.45,7.47,115900.0,6.673,6.7173,6.6021,6.6199,115900.0
2011-06-15 10:00:00,7.47,7.49,7.45,7.48,60800.0,6.6199,6.6376,6.6021,6.6287,60800.0
2011-06-15 10:30:00,7.48,7.49,7.45,7.47,79400.0,6.6287,6.6376,6.6021,6.6199,79400.0
2011-06-15 11:00:00,7.47,7.48,7.45,7.46,46500.0,6.6199,6.6287,6.6021,6.611,46500.0
2011-06-15 11:30:00,7.46,7.47,7.36,7.38,135200.0,6.611,6.6199,6.5224,6.5401,135200.0
2011-06-15 12:00:00,7.38,7.4,7.33,7.38,93400.0,6.5401,6.5578,6.4958,6.5401,93400.0
2011-06-15 12:30:00,7.38,7.4,7.36,7.37,85800.0,6.5401,6.5578,6.5224,6.5312,85800.0
2011-06-15 13:00:00,7.38,7.39,7.34,7.36,59700.0,6.5401,6.549,6.5046,6.5224,59700.0
2011-06-15 13:30:00,7.37,7.38,7.31,7.32,186600.0,6.5312,6.5401,6.4781,6.4869,186600.0
2011-06-15 14:00:00,7.32,7.37,7.31,7.31,110000.0,6.4869,6.5312,6.4781,6.4781,110000.0
2011-06-15 14:30:00,7.32,7.35,7.29,7.29,155700.0,6.4869,6.5135,6.4603,6.4603,155700.0
2011-06-15 15:00:00,7.3,7.31,7.26,7.31,141500.0,6.4692,6.4781,6.4338,6.4781,141500.0
2011-06-15 15:30:00,7.3,7.38,7.29,7.37,530800.0,6.4692,6.5401,6.4603,6.5312,530800.0
2011-06-16 09:30:00,7.4,7.54,7.37,7.4,243900.0,6.5578,6.6819,6.5312,6.5578,243900.0
2011-06-16 10:00:00,7.4,7.53,7.35,7.46,98000.0,6.5578,6.673,6.5135,6.611,98000.0
2011-06-16 10:30:00,7.46,7.61,7.45,7.53,200500.0,6.611,6.7439,6.6021,6.673,200500.0
2011-06-16 11:00:00,7.53,7.53,7.45,7.49,123600.0,6.673,6.673,6.6021,6.6376,123600.0
2011-06-16 11:30:00,7.49,7.51,7.47,7.48,57300.0,6.6376,6.6553,6.6199,6.6287,57300.0
2011-06-16 12:00:00,7.48,7.52,7.47,7.52,99100.0,6.6287,6.6642,6.6199,6.6642,99100.0
2011-06-16 12:30:00,7.52,7.52,7.47,7.47,116100.0,6.6642,6.6642,6.6199,6.6199,116100.0
2011-06-16 13:00:00,7.47,7.48,7.43,7.44,59400.0,6.6199,6.6287,6.5844,6.5933,59400.0
2011-06-16 13:30:00,7.44,7.44,7.34,7.35,197000.0,6.5933,6.5933,6.5046,6.5135,197000.0
2011-06-16 14:00:00,7.35,7.38,7.34,7.38,91600.0,6.5135,6.5401,6.5046,6.5401,91600.0
2011-06-16 14:30:00,7.38,7.39,7.29,7.38,221600.0,6.5401,6.549,6.4603,6.5401,221600.0
2011-06-16 15:00:00,7.39,7.42,7.37,7.41,193400.0,6.549,6.5755,6.5312,6.5667,193400.0
2011-06-16 15:30:00,7.4,7.45,7.4,7.42,407400.0,6.5578,6.6021,6.5578,6.5755,407400.0
2011-06-17 09:30:00,7.56,7.56,7.44,7.47,515200.0,6.6996,6.6996,6.5933,6.6199,515200.0
2011-06-17 10:00:00,7.47,7.59,7.47,7.52,108200.0,6.6199,6.7262,6.6199,6.6642,108200.0
2011-06-17 10:30:00,7.52,7.59,7.51,7.54,80000.0,6.6642,6.7262,6.6553,6.6819,80000.0
2011-06-17 11:00:00,7.54,7.57,7.52,7.56,117400.0,6.6819,6.7085,6.6642,6.6996,117400.0
2011-06-17 11:30:00,7.56,7.56,7.53,7.56,100600.0,6.6996,6.6996,6.673,6.6996,100600.0
2011-06-17 12:00:00,7.55,7.56,7.53,7.54,45800.0,6.6907,6.6996,6.673,6.6819,45800.0
2011-06-17 12:30:00,7.54,7.56,7.5,7.52,112300.0,6.6819,6.6996,6.6464,6.6642,112300.0
2011-06-17 13:00:00,7.53,7.54,7.48,7.48,92700.0,6.673,6.6819,6.6287,6.6287,92700.0
2011-06-17 13:30:00,7.49,7.53,7.48,7.49,104900.0,6.6376,6.673,6.6287,6.6376,104900.0
2011-06-17 14:00:00,7.49,7.53,7.47,7.53,90500.0,6.6376,6.673,6.6199,6.673,90500.0
2011-06-17 14:30:00,7.52,7.56,7.51,7.56,142800.0,6.6642,6.6996,6.6553,6.6996,142800.0
2011-06-17 15:00:00,7.56,7.56,7.49,7.49,203700.0,6.6996,6.6996,6.6376,6.6376,203700.0
2011-06-17 15:30:00,7.49,7.56,7.48,7.51,354800.0,6.6376,6.6996,6.6287,6.6553,354800.0
2011-06-20 09:30:00,7.51,7.62,7.43,7.61,92200.0,6.6553,6.7528,6.5844,6.7439,92200.0
2011-06-20 10:00:00,7.6,7.64,7.6,7.63,145000.0,6.7351,6.7705,6.7351,6.7616,145000.0
2011-06-20 10:30:00,7.64,7.7,7.63,7.64,97000.0,6.7705,6.8237,6.7616,6.7705,97000.0
2011-06-20 11:00:00,7.65,7.68,7.64,7.66,98800.0,6.7794,6.806,6.7705,6.7882,98800.0
2011-06-20 11:30:00,7.66,7.71,7.65,7.71,74000.0,6.7882,6.8325,6.7794,6.8325,74000.0
2011-06-20 12:00:00,7.7,7.75,7.69,7.74,82300.0,6.8237,6.868,6.8148,6.8591,82300.0
2011-06-20 12:30:00,7.75,7.77,7.72,7.72,101400.0,6.868,6.8857,6.8414,6.8414,101400.0
2011-06-20 13:00:00,7.72,7.74,7.71,7.72,61200.0,6.8414,6.8591,6.8325,6.8414,61200.0
2011-06-20 13:30:00,7.71,7.72,7.67,7.68,62300.0,6.8325,6.8414,6.7971,6.806,62300.0
2011-06-20 14:00:00,7.67,7.69,7.66,7.67,87400.0,6.7971,6.8148,6.7882,6.7971,87400.0
2011-06-20 14:30:00,7.66,7.72,7.66,7.7,237800.0,6.7882,6.8414,6.7882,6.8237,237800.0
2011-06-20 15:00:00,7.69,7.72,7.67,7.67,136800.0,6.8148,6.8414,6.7971,6.7971,136800.0
2011-06-20 15:30:00,7.67,7.72,7.66,7.71,279300.0,6.7971,6.8414,6.7882,6.8325,279300.0
2011-06-21 09:30:00,7.82,7.85,7.73,7.81,170000.0,6.93,6.9566,6.8503,6.9212,170000.0
2011-06-21 10:00:00,7.81,7.85,7.79,7.81,217700.0,6.9212,6.9566,6.9034,6.9212,217700.0
2011-06-21 10:30:00,7.82,7.86,7.82,7.82,96800.0,6.93,6.9655,6.93,6.93,96800.0
2011-06-21 11:00:00,7.82,7.87,7.82,7.85,254700.0,6.93,6.9743,6.93,6.9566,254700.0
2011-06-21 11:30:00,7.84,7.88,7.84,7.87,144300.0,6.9477,6.9832,6.9477,6.9743,144300.0
2011-06-21 12:00:00,7.87,7.89,7.86,7.86,60600.0,6.9743,6.9921,6.9655,6.9655,60600.0
2011-06-21 12:30:00,7.86,7.87,7.85,7.86,68100.0,6.9655,6.9743,6.9566,6.9655,68100.0
2011-06-21 13:00:00,7.86,7.87,7.84,7.84,46100.0,6.9655,6.9743,6.9477,6.9477,46100.0
2011-06-21 13:30:00,7.84,7.86,7.82,7.86,87000.0,6.9477,6.9655,6.93,6.9655,87000.0
2011-06-21 14:00:00,7.85,7.87,7.85,7.87,102600.0,6.9566,6.9743,6.9566,6.9743,102600.0
2011-06-21 14:30:00,7.87,7.96,7.86,7.96,255900.0,6.9743,7.0541,6.9655,7.0541,255900.0
2011-06-21 15:00:00,7.96,7.97,7.94,7.96,319000.0,7.0541,7.063,7.0364,7.0541,319000.0
2011-06-21 15:30:00,7.96,8.03,7.96,8.01,729300.0,7.0541,7.1161,7.0541,7.0984,729300.0
2011-06-22 09:30:00,7.95,8.09,7.95,8.09,130100.0,7.0452,7.1693,7.0452,7.1693,130100.0
2011-06-22 10:00:00,8.09,8.1,8.03,8.1,212600.0,7.1693,7.1782,7.1161,7.1782,212600.0
2011-06-22 10:30:00,8.09,8.15,8.09,8.14,184100.0,7.1693,7.2225,7.1693,7.2136,184100.0
2011-06-22 11:00:00,8.13,8.13,8.08,8.11,108800.0,7.2047,7.2047,7.1604,7.187,108800.0
2011-06-22 11:30:00,8.1,8.15,8.1,8.13,192500.0,7.1782,7.2225,7.1782,7.2047,192500.0
2011-06-22 12:00:00,8.13,8.14,8.12,8.13,233200.0,7.2047,7.2136,7.1959,7.2047,233200.0
2011-06-22 12:30:00,8.13,8.19,8.1,8.19,230700.0,7.2047,7.2579,7.1782,7.2579,230700.0
2011-06-22 13:00:00,8.19,8.19,8.13,8.16,271700.0,7.2579,7.2579,7.2047,7.2313,271700.0
2011-06-22 13:30:00,8.16,8.17,8.14,8.14,34500.0,7.2313,7.2402,7.2136,7.2136,34500.0
2011-06-22 14:00:00,8.14,8.15,8.12,8.13,166100.0,7.2136,7.2225,7.1959,7.2047,166100.0
2011-06-22 14:30:00,8.12,8.13,8.1,8.11,218200.0,7.1959,7.2047,7.1782,7.187,218200.0
2011-06-22 15:00:00,8.1,8.12,8.1,8.1,146900.0,7.1782,7.1959,7.1782,7.1782,146900.0
2011-06-22 15:30:00,8.1,8.1,8.0,8.03,759100.0,7.1782,7.1782,7.0895,7.1161,759100.0
2011-06-23 09:30:00,7.88,7.97,7.83,7.93,313900.0,6.9832,7.063,6.9389,7.0275,313900.0
2011-06-23 10:00:00,7.93,8.04,7.93,8.03,134000.0,7.0275,7.125,7.0275,7.1161,134000.0
2011-06-23 10:30:00,8.03,8.04,7.98,8.01,164800.0,7.1161,7.125,7.0718,7.0984,164800.0
2011-06-23 11:00:00,8.0,8.01,7.99,8.01,170700.0,7.0895,7.0984,7.0807,7.0984,170700.0
2011-06-23 11:30:00,8.01,8.03,8.0,8.03,73100.0,7.0984,7.1161,7.0895,7.1161,73100.0
2011-06-23 12:00:00,8.03,8.04,7.96,7.96,133300.0,7.1161,7.125,7.0541,7.0541,133300.0
2011-06-23 12:30:00,7.96,8.01,7.95,8.0,150800.0,7.0541,7.0984,7.0452,7.0895,150800.0
2011-06-23 13:00:00,8.0,8.04,8.0,8.01,68500.0,7.0895,7.125,7.0895,7.0984,68500.0
2011-06-23 13:30:00,8.02,8.07,8.01,8.05,80200.0,7.1073,7.1516,7.0984,7.1338,80200.0
2011-06-23 14:00:00,8.04,8.04,7.98,7.99,78600.0,7.125,7.125,7.0718,7.0807,78600.0
2011-06-23 14:30:00,8.0,8.09,7.97,8.09,229800.0,7.0895,7.1693,7.063,7.1693,229800.0
2011-06-23 15:00:00,8.09,8.09,8.02,8.02,289500.0,7.1693,7.1693,7.1073,7.1073,289500.0
2011-06-23 15:30:00,8.02,8.09,7.99,8.08,362900.0,7.1073,7.1693,7.0807,7.1604,362900.0
2011-06-24 09:30:00,8.11,8.18,8.05,8.08,96400.0,7.187,7.2491,7.1338,7.1604,96400.0
2011-06-24 10:00:00,8.07,8.1,8.02,8.06,282200.0,7.1516,7.1782,7.1073,7.1427,282200.0
2011-06-24 10:30:00,8.05,8.1,8.02,8.05,111300.0,7.1338,7.1782,7.1073,7.1338,111300.0
2011-06-24 11:00:00,8.04,8.13,8.04,8.12,153500.0,7.125,7.2047,7.125,7.1959,153500.0
2011-06-24 11:30:00,8.13,8.16,8.1,8.11,92500.0,7.2047,7.2313,7.1782,7.187,92500.0
2011-06-24 12:00:00,8.11,8.15,8.1,8.12,90200.0,7.187,7.2225,7.1782,7.1959,90200.0
2011-06-24 12:30:00,8.12,8.15,8.11,8.14,121500.0,7.1959,7.2225,7.187,7.2136,121500.0
2011-06-24 13:00:00,8.14,8.16,8.09,8.16,85100.0,7.2136,7.2313,7.1693,7.2313,85100.0
2011-06-24 13:30:00,8.15,8.16,8.11,8.15,153200.0,7.2225,7.2313,7.187,7.2225,153200.0
2011-06-24 14:00:00,8.15,8.16,8.13,8.16,103300.0,7.2225,7.2313,7.2047,7.2313,103300.0
2011-06-24 14:30:00,8.16,8.17,8.09,8.1,168400.0,7.2313,7.2402,7.1693,7.1782,168400.0
2011-06-24 15:00:00,8.1,8.12,8.1,8.11,133700.0,7.1782,7.1959,7.1782,7.187,133700.0
2011-06-24 15:30:00,8.1,8.14,8.09,8.13,544100.0,7.1782,7.2136,7.1693,7.2047,544100.0
2011-06-27 09:30:00,8.11,8.15,8.08,8.1,237800.0,7.187,7.2225,7.1604,7.1782,237800.0
2011-06-27 10:00:00,8.1,8.3,8.09,8.18,581400.0,7.1782,7.3554,7.1693,7.2491,581400.0
2011-06-27 10:30:00,8.18,8.2,8.12,8.13,145200.0,7.2491,7.2668,7.1959,7.2047,145200.0
2011-06-27 11:00:00,8.13,8.15,8.05,8.06,152500.0,7.2047,7.2225,7.1338,7.1427,152500.0
2011-06-27 11:30:00,8.06,8.09,8.06,8.08,144300.0,7.1427,7.1693,7.1427,7.1604,144300.0
2011-06-27 12:00:00,8.08,8.1,8.04,8.04,130400.0,7.1604,7.1782,7.125,7.125,130400.0
2011-06-27 12:30:00,8.04,8.05,8.01,8.02,237600.0,7.125,7.1338,7.0984,7.1073,237600.0
2011-06-27 13:00:00,8.02,8.05,8.0,8.04,126200.0,7.1073,7.1338,7.0895,7.125,126200.0
2011-06-27 13:30:00,8.04,8.06,8.02,8.05,98100.0,7.125,7.1427,7.1073,7.1338,98100.0
2011-06-27 14:00:00,8.06,8.1,8.05,8.1,271500.0,7.1427,7.1782,7.1338,7.1782,271500.0
2011-06-27 14:30:00,8.1,8.12,8.09,8.1,167500.0,7.1782,7.1959,7.1693,7.1782,167500.0
2011-06-27 15:00:00,8.1,8.11,8.04,8.05,420800.0,7.1782,7.187,7.125,7.1338,420800.0
2011-06-27 15:30:00,8.04,8.07,8.02,8.03,1076900.0,7.125,7.1516,7.1073,7.1161,1076900.0
2011-06-28 09:30:00,8.04,8.12,8.0,8.04,149900.0,7.125,7.1959,7.0895,7.125,149900.0
2011-06-28 10:00:00,8.03,8.07,7.99,8.03,137400.0,7.1161,7.1516,7.0807,7.1161,137400.0
2011-06-28 10:30:00,8.04,8.05,8.02,8.02,99600.0,7.125,7.1338,7.1073,7.1073,99600.0
2011-06-28 11:00:00,8.01,8.07,8.0,8.04,192900.0,7.0984,7.1516,7.0895,7.125,192900.0
2011-06-28 11:30:00,8.04,8.06,8.03,8.04,45000.0,7.125,7.1427,7.1161,7.125,45000.0
2011-06-28 12:00:00,8.04,8.09,8.03,8.08,176600.0,7.125,7.1693,7.1161,7.1604,176600.0
2011-06-28 12:30:00,8.08,8.12,8.07,8.11,45800.0,7.1604,7.1959,7.1516,7.187,45800.0
2011-06-28 13:00:00,8.11,8.11,8.08,8.09,47800.0,7.187,7.187,7.1604,7.1693,47800.0
2011-06-28 13:30:00,8.09,8.09,8.0,8.01,115100.0,7.1693,7.1693,7.0895,7.0984,115100.0
2011-06-28 14:00:00,8.01,8.02,8.0,8.02,70200.0,7.0984,7.1073,7.0895,7.1073,70200.0
2011-06-28 14:30:00,8.02,8.04,8.0,8.0,88500.0,7.1073,7.125,7.0895,7.0895,88500.0
2011-06-28 15:00:00,8.0,8.01,7.95,8.0,256300.0,7.0895,7.0984,7.0452,7.0895,256300.0
2011-06-28 15:30:00,8.01,8.06,7.98,8.04,330600.0,7.0984,7.1427,7.0718,7.125,330600.0
2011-06-29 09:30:00,8.12,8.12,7.99,8.02,131900.0,7.1959,7.1959,7.0807,7.1073,131900.0
2011-06-29 10:00:00,8.03,8.04,7.95,8.01,157300.0,7.1161,7.125,7.0452,7.0984,157300.0
2011-06-29 10:30:00,8.01,8.06,8.01,8.06,166000.0,7.0984,7.1427,7.0984,7.1427,166000.0
2011-06-29 11:00:00,8.06,8.08,8.05,8.05,102100.0,7.1427,7.1604,7.1338,7.1338,102100.0
2011-06-29 11:30:00,8.06,8.08,8.05,8.08,90800.0,7.1427,7.1604,7.1338,7.1604,90800.0
2011-06-29 12:00:00,8.08,8.12,8.07,8.11,76800.0,7.1604,7.1959,7.1516,7.187,76800.0
2011-06-29 12:30:00,8.11,8.11,8.09,8.1,90000.0,7.187,7.187,7.1693,7.1782,90000.0
2011-06-29 13:00:00,8.1,8.12,8.06,8.08,143300.0,7.1782,7.1959,7.1427,7.1604,143300.0
2011-06-29 13:30:00,8.08,8.11,8.08,8.08,151300.0,7.1604,7.187,7.1604,7.1604,151300.0
2011-06-29 14:00:00,8.08,8.09,8.01,8.04,233300.0,7.1604,7.1693,7.0984,7.125,233300.0
2011-06-29 14:30:00,8.04,8.06,8.0,8.03,204200.0,7.125,7.1427,7.0895,7.1161,204200.0
2011-06-29 15:00:00,8.04,8.07,8.01,8.01,266300.0,7.125,7.1516,7.0984,7.0984,266300.0
2011-06-29 15:30:00,8.01,8.03,8.01,8.03,282600.0,7.0984,7.1161,7.0984,7.1161,282600.0
2011-06-30 09:30:00,8.02,8.08,7.94,8.08,150900.0,7.1073,7.1604,7.0364,7.1604,150900.0
2011-06-30 10:00:00,8.07,8.13,8.07,8.11,158000.0,7.1516,7.2047,7.1516,7.187,158000.0
2011-06-30 10:30:00,8.11,8.14,8.1,8.12,173100.0,7.187,7.2136,7.1782,7.1959,173100.0
2011-06-30 11:00:00,8.13,8.21,8.12,8.2,100200.0,7.2047,7.2756,7.1959,7.2668,100200.0
2011-06-30 11:30:00,8.2,8.24,8.18,8.23,93500.0,7.2668,7.3022,7.2491,7.2934,93500.0
2011-06-30 12:00:00,8.23,8.23,8.19,8.19,70100.0,7.2934,7.2934,7.2579,7.2579,70100.0
2011-06-30 12:30:00,8.19,8.2,8.17,8.19,52000.0,7.2579,7.2668,7.2402,7.2579,52000.0
2011-06-30 13:00:00,8.19,8.2,8.15,8.18,81700.0,7.2579,7.2668,7.2225,7.2491,81700.0
2011-06-30 13:30:00,8.17,8.19,8.15,8.17,88200.0,7.2402,7.2579,7.2225,7.2402,88200.0
2011-06-30 14:00:00,8.17,8.19,8.17,8.19,75000.0,7.2402,7.2579,7.2402,7.2579,75000.0
2011-06-30 14:30:00,8.18,8.21,8.17,8.18,178100.0,7.2491,7.2756,7.2402,7.2491,178100.0
2011-06-30 15:00:00,8.17,8.17,8.15,8.16,67600.0,7.2402,7.2402,7.2225,7.2313,67600.0
2011-06-30 15:30:00,8.16,8.18,8.14,8.15,375500.0,7.2313,7.2491,7.2136,7.2225,375500.0
2011-07-01 09:30:00,8.15,8.23,8.12,8.23,119500.0,7.2225,7.2934,7.1959,7.2934,119500.0
2011-07-01 10:00:00,8.23,8.37,8.23,8.33,200600.0,7.2934,7.4174,7.2934,7.382,200600.0
2011-07-01 10:30:00,8.33,8.36,8.29,8.31,224000.0,7.382,7.4086,7.3465,7.3643,224000.0
2011-07-01 11:00:00,8.31,8.35,8.31,8.35,70200.0,7.3643,7.3997,7.3643,7.3997,70200.0
2011-07-01 11:30:00,8.35,8.37,8.34,8.35,96600.0,7.3997,7.4174,7.3908,7.3997,96600.0
2011-07-01 12:00:00,8.35,8.35,8.32,8.35,116600.0,7.3997,7.3997,7.3731,7.3997,116600.0
2011-07-01 12:30:00,8.35,8.35,8.34,8.35,58700.0,7.3997,7.3997,7.3908,7.3997,58700.0
2011-07-01 13:00:00,8.35,8.36,8.34,8.36,76400.0,7.3997,7.4086,7.3908,7.4086,76400.0
2011-07-01 13:30:00,8.36,8.36,8.34,8.35,69800.0,7.4086,7.4086,7.3908,7.3997,69800.0
2011-07-01 14:00:00,8.35,8.41,8.34,8.4,169000.0,7.3997,7.4529,7.3908,7.444,169000.0
2011-07-01 14:30:00,8.41,8.41,8.38,8.4,72700.0,7.4529,7.4529,7.4263,7.444,72700.0
2011-07-01 15:00:00,8.4,8.4,8.34,8.35,115700.0,7.444,7.444,7.3908,7.3997,115700.0
2011-07-01 15:30:00,8.36,8.38,8.35,8.37,350600.0,7.4086,7.4263,7.3997,7.4174,350600.0
2011-07-05 09:30:00,8.38,8.45,8.22,8.25,139100.0,7.4263,7.4883,7.2845,7.3111,139100.0
2011-07-05 10:00:00,8.25,8.29,8.21,8.24,138400.0,7.3111,7.3465,7.2756,7.3022,138400.0
2011-07-05 10:30:00,8.23,8.25,8.21,8.23,126300.0,7.2934,7.3111,7.2756,7.2934,126300.0
2011-07-05 11:00:00,8.24,8.28,8.23,8.25,152900.0,7.3022,7.3377,7.2934,7.3111,152900.0
2011-07-05 11:30:00,8.25,8.25,8.22,8.24,171400.0,7.3111,7.3111,7.2845,7.3022,171400.0
2011-07-05 12:00:00,8.25,8.25,8.24,8.25,25500.0,7.3111,7.3111,7.3022,7.3111,25500.0
2011-07-05 12:30:00,8.25,8.27,8.24,8.25,128500.0,7.3111,7.3288,7.3022,7.3111,128500.0
2011-07-05 13:00:00,8.25,8.27,8.24,8.27,175500.0,7.3111,7.3288,7.3022,7.3288,175500.0
2011-07-05 13:30:00,8.27,8.36,8.26,8.35,145100.0,7.3288,7.4086,7.3199,7.3997,145100.0
2011-07-05 14:00:00,8.34,8.35,8.31,8.31,284500.0,7.3908,7.3997,7.3643,7.3643,284500.0
2011-07-05 14:30:00,8.32,8.34,8.31,8.34,87000.0,7.3731,7.3908,7.3643,7.3908,87000.0
2011-07-05 15:00:00,8.33,8.38,8.33,8.38,195600.0,7.382,7.4263,7.382,7.4263,195600.0
2011-07-05 15:30:00,8.37,8.39,8.36,8.38,448900.0,7.4174,7.4352,7.4086,7.4263,448900.0
2011-07-06 09:30:00,8.35,8.35,8.25,8.26,81600.0,7.3997,7.3997,7.3111,7.3199,81600.0
2011-07-06 10:00:00,8.27,8.32,8.26,8.32,123200.0,7.3288,7.3731,7.3199,7.3731,123200.0
2011-07-06 10:30:00,8.32,8.35,8.28,8.29,100700.0,7.3731,7.3997,7.3377,7.3465,100700.0
2011-07-06 11:00:00,8.3,8.32,8.26,8.32,108900.0,7.3554,7.3731,7.3199,7.3731,108900.0
2011-07-06 11:30:00,8.32,8.4,8.31,8.37,92400.0,7.3731,7.444,7.3643,7.4174,92400.0
2011-07-06 12:00:00,8.37,8.38,8.33,8.35,201300.0,7.4174,7.4263,7.382,7.3997,201300.0
2011-07-06 12:30:00,8.36,8.39,8.35,8.39,112600.0,7.4086,7.4352,7.3997,7.4352,112600.0
2011-07-06 13:00:00,8.4,8.4,8.35,8.35,44600.0,7.444,7.444,7.3997,7.3997,44600.0
2011-07-06 13:30:00,8.35,8.36,8.34,8.36,62300.0,7.3997,7.4086,7.3908,7.4086,62300.0
2011-07-06 14:00:00,8.36,8.36,8.32,8.33,110200.0,7.4086,7.4086,7.3731,7.382,110200.0
2011-07-06 14:30:00,8.34,8.34,8.31,8.31,50800.0,7.3908,7.3908,7.3643,7.3643,50800.0
2011-07-06 15:00:00,8.31,8.34,8.3,8.34,56300.0,7.3643,7.3908,7.3554,7.3908,56300.0
2011-07-06 15:30:00,8.33,8.35,8.32,8.35,209300.0,7.382,7.3997,7.3731,7.3997,209300.0
2011-07-07 09:30:00,8.46,8.5,8.4,8.48,98000.0,7.4972,7.5326,7.444,7.5149,98000.0
2011-07-07 10:00:00,8.48,8.53,8.46,8.52,134900.0,7.5149,7.5592,7.4972,7.5504,134900.0
2011-07-07 10:30:00,8.53,8.56,8.45,8.5,143200.0,7.5592,7.5858,7.4883,7.5326,143200.0
2011-07-07 11:00:00,8.49,8.5,8.45,8.46,64400.0,7.5238,7.5326,7.4883,7.4972,64400.0
2011-07-07 11:30:00,8.45,8.47,8.44,8.46,52900.0,7.4883,7.506,7.4795,7.4972,52900.0
2011-07-07 12:00:00,8.47,8.49,8.46,8.47,66800.0,7.506,7.5238,7.4972,7.506,66800.0
2011-07-07 12:30:00,8.47,8.48,8.45,8.46,39400.0,7.506,7.5149,7.4883,7.4972,39400.0
2011-07-07 13:00:00,8.47,8.51,8.46,8.51,270100.0,7.506,7.5415,7.4972,7.5415,270100.0
2011-07-07 13:30:00,8.5,8.51,8.49,8.5,82500.0,7.5326,7.5415,7.5238,7.5326,82500.0
2011-07-07 14:00:00,8.5,8.51,8.49,8.5,214900.0,7.5326,7.5415,7.5238,7.5326,214900.0
2011-07-07 14:30:00,8.5,8.51,8.5,8.5,141800.0,7.5326,7.5415,7.5326,7.5326,141800.0
2011-07-07 15:00:00,8.5,8.52,8.49,8.51,233700.0,7.5326,7.5504,7.5238,7.5415,233700.0
2011-07-07 15:30:00,8.5,8.52,8.46,8.49,506100.0,7.5326,7.5504,7.4972,7.5238,506100.0
2011-07-08 09:30:00,8.37,8.38,8.3,8.31,168600.0,7.4174,7.4263,7.3554,7.3643,168600.0
2011-07-08 10:00:00,8.31,8.41,8.28,8.37,510400.0,7.3643,7.4529,7.3377,7.4174,510400.0
2011-07-08 10:30:00,8.37,8.41,8.35,8.38,244600.0,7.4174,7.4529,7.3997,7.4263,244600.0
2011-07-08 11:00:00,8.39,8.39,8.32,8.37,78400.0,7.4352,7.4352,7.3731,7.4174,78400.0
2011-07-08 11:30:00,8.36,8.39,8.33,8.37,62900.0,7.4086,7.4352,7.382,7.4174,62900.0
2011-07-08 12:00:00,8.37,8.42,8.36,8.41,117900.0,7.4174,7.4617,7.4086,7.4529,117900.0
2011-07-08 12:30:00,8.42,8.42,8.41,8.42,28500.0,7.4617,7.4617,7.4529,7.4617,28500.0
2011-07-08 13:00:00,8.42,8.45,8.39,8.43,174000.0,7.4617,7.4883,7.4352,7.4706,174000.0
2011-07-08 13:30:00,8.43,8.43,8.4,8.4,45800.0,7.4706,7.4706,7.444,7.444,45800.0
2011-07-08 14:00:00,8.41,8.42,8.39,8.4,95200.0,7.4529,7.4617,7.4352,7.444,95200.0
2011-07-08 14:30:00,8.4,8.41,8.4,8.41,37900.0,7.444,7.4529,7.444,7.4529,37900.0
2011-07-08 15:00:00,8.41,8.44,8.4,8.42,125600.0,7.4529,7.4795,7.444,7.4617,125600.0
2011-07-08 15:30:00,8.42,8.52,8.41,8.49,1174400.0,7.4617,7.5504,7.4529,7.5238,1174400.0
2011-07-11 09:30:00,8.31,8.41,8.29,8.41,174100.0,7.3643,7.4529,7.3465,7.4529,174100.0
2011-07-11 10:00:00,8.4,8.41,8.28,8.3,157400.0,7.444,7.4529,7.3377,7.3554,157400.0
2011-07-11 10:30:00,8.3,8.33,8.26,8.29,270000.0,7.3554,7.382,7.3199,7.3465,270000.0
2011-07-11 11:00:00,8.29,8.34,8.29,8.33,125700.0,7.3465,7.3908,7.3465,7.382,125700.0
2011-07-11 11:30:00,8.33,8.36,8.31,8.32,76000.0,7.382,7.4086,7.3643,7.3731,76000.0
2011-07-11 12:00:00,8.32,8.34,8.32,8.33,42900.0,7.3731,7.3908,7.3731,7.382,42900.0
2011-07-11 12:30:00,8.32,8.33,8.29,8.29,59700.0,7.3731,7.382,7.3465,7.3465,59700.0
2011-07-11 13:00:00,8.29,8.31,8.28,8.28,94500.0,7.3465,7.3643,7.3377,7.3377,94500.0
2011-07-11 13:30:00,8.28,8.31,8.27,8.31,75600.0,7.3377,7.3643,7.3288,7.3643,75600.0
2011-07-11 14:00:00,8.3,8.34,8.28,8.29,117300.0,7.3554,7.3908,7.3377,7.3465,117300.0
2011-07-11 14:30:00,8.28,8.29,8.25,8.26,92900.0,7.3377,7.3465,7.3111,7.3199,92900.0
2011-07-11 15:00:00,8.26,8.27,8.24,8.26,102100.0,7.3199,7.3288,7.3022,7.3199,102100.0
2011-07-11 15:30:00,8.26,8.28,8.23,8.28,393200.0,7.3199,7.3377,7.2934,7.3377,393200.0
2011-07-12 09:30:00,8.2,8.26,8.16,8.26,217300.0,7.2668,7.3199,7.2313,7.3199,217300.0
2011-07-12 10:00:00,8.26,8.29,8.21,8.25,184800.0,7.3199,7.3465,7.2756,7.3111,184800.0
2011-07-12 10:30:00,8.25,8.29,8.22,8.26,169400.0,7.3111,7.3465,7.2845,7.3199,169400.0
2011-07-12 11:00:00,8.26,8.3,8.26,8.28,73800.0,7.3199,7.3554,7.3199,7.3377,73800.0
2011-07-12 11:30:00,8.28,8.31,8.27,8.28,47000.0,7.3377,7.3643,7.3288,7.3377,47000.0
2011-07-12 12:00:00,8.29,8.3,8.24,8.25,75400.0,7.3465,7.3554,7.3022,7.3111,75400.0
2011-07-12 12:30:00,8.25,8.27,8.24,8.26,82700.0,7.3111,7.3288,7.3022,7.3199,82700.0
2011-07-12 13:00:00,8.26,8.27,8.23,8.25,70200.0,7.3199,7.3288,7.2934,7.3111,70200.0
2011-07-12 13:30:00,8.24,8.27,8.23,8.23,65900.0,7.3022,7.3288,7.2934,7.2934,65900.0
2011-07-12 14:00:00,8.23,8.32,8.22,8.28,132100.0,7.2934,7.3731,7.2845,7.3377,132100.0
2011-07-12 14:30:00,8.29,8.29,8.25,8.25,61100.0,7.3465,7.3465,7.3111,7.3111,61100.0
2011-07-12 15:00:00,8.25,8.26,8.2,8.2,231500.0,7.3111,7.3199,7.2668,7.2668,231500.0
2011-07-12 15:30:00,8.2,8.26,8.2,8.25,659800.0,7.2668,7.3199,7.2668,7.3111,659800.0
2011-07-13 09:30:00,8.31,8.33,8.26,8.31,130300.0,7.3643,7.382,7.3199,7.3643,130300.0
2011-07-13 10:00:00,8.32,8.44,8.3,8.42,182400.0,7.3731,7.4795,7.3554,7.4617,182400.0
2011-07-13 10:30:00,8.42,8.46,8.41,8.45,112000.0,7.4617,7.4972,7.4529,7.4883,112000.0
2011-07-13 11:00:00,8.45,8.51,8.44,8.5,231500.0,7.4883,7.5415,7.4795,7.5326,231500.0
2011-07-13 11:30:00,8.5,8.51,8.45,8.46,112400.0,7.5326,7.5415,7.4883,7.4972,112400.0
2011-07-13 12:00:00,8.47,8.48,8.45,8.46,32700.0,7.506,7.5149,7.4883,7.4972,32700.0
2011-07-13 12:30:00,8.46,8.47,8.41,8.44,72300.0,7.4972,7.506,7.4529,7.4795,72300.0
2011-07-13 13:00:00,8.43,8.44,8.37,8.38,41400.0,7.4706,7.4795,7.4174,7.4263,41400.0
2011-07-13 13:30:00,8.38,8.39,8.35,8.35,54900.0,7.4263,7.4352,7.3997,7.3997,54900.0
2011-07-13 14:00:00,8.35,8.36,8.3,8.32,81400.0,7.3997,7.4086,7.3554,7.3731,81400.0
2011-07-13 14:30:00,8.32,8.37,8.31,8.36,71600.0,7.3731,7.4174,7.3643,7.4086,71600.0
2011-07-13 15:00:00,8.37,8.37,8.29,8.31,124800.0,7.4174,7.4174,7.3465,7.3643,124800.0
2011-07-13 15:30:00,8.31,8.33,8.29,8.33,441300.0,7.3643,7.382,7.3465,7.382,441300.0
2011-07-14 09:30:00,8.34,8.43,8.3,8.41,81200.0,7.3908,7.4706,7.3554,7.4529,81200.0
2011-07-14 10:00:00,8.43,8.45,8.35,8.4,102800.0,7.4706,7.4883,7.3997,7.444,102800.0
2011-07-14 10:30:00,8.4,8.41,8.27,8.29,135500.0,7.444,7.4529,7.3288,7.3465,135500.0
2011-07-14 11:00:00,8.28,8.35,8.28,8.33,95300.0,7.3377,7.3997,7.3377,7.382,95300.0
2011-07-14 11:30:00,8.32,8.33,8.28,8.29,147000.0,7.3731,7.382,7.3377,7.3465,147000.0
2011-07-14 12:00:00,8.29,8.3,8.24,8.29,181300.0,7.3465,7.3554,7.3022,7.3465,181300.0
2011-07-14 12:30:00,8.29,8.29,8.22,8.25,446600.0,7.3465,7.3465,7.2845,7.3111,446600.0
2011-07-14 13:00:00,8.24,8.26,8.21,8.25,334000.0,7.3022,7.3199,7.2756,7.3111,334000.0
2011-07-14 13:30:00,8.24,8.3,8.24,8.28,337500.0,7.3022,7.3554,7.3022,7.3377,337500.0
2011-07-14 14:00:00,8.29,8.29,8.24,8.26,209700.0,7.3465,7.3465,7.3022,7.3199,209700.0
2011-07-14 14:30:00,8.25,8.27,8.22,8.22,125700.0,7.3111,7.3288,7.2845,7.2845,125700.0
2011-07-14 15:00:00,8.22,8.23,8.19,8.19,277000.0,7.2845,7.2934,7.2579,7.2579,277000.0
2011-07-14 15:30:00,8.2,8.22,8.17,8.2,654900.0,7.2668,7.2845,7.2402,7.2668,654900.0
2011-07-15 09:30:00,8.16,8.25,8.09,8.16,363600.0,7.2313,7.3111,7.1693,7.2313,363600.0
2011-07-15 10:00:00,8.16,8.22,8.13,8.18,155800.0,7.2313,7.2845,7.2047,7.2491,155800.0
2011-07-15 10:30:00,8.18,8.21,8.15,8.16,115900.0,7.2491,7.2756,7.2225,7.2313,115900.0
2011-07-15 11:00:00,8.16,8.19,8.15,8.16,90000.0,7.2313,7.2579,7.2225,7.2313,90000.0
2011-07-15 11:30:00,8.16,8.19,8.15,8.16,54900.0,7.2313,7.2579,7.2225,7.2313,54900.0
2011-07-15 12:00:00,8.15,8.22,8.15,8.16,73100.0,7.2225,7.2845,7.2225,7.2313,73100.0
2011-07-15 12:30:00,8.17,8.19,8.15,8.17,46300.0,7.2402,7.2579,7.2225,7.2402,46300.0
2011-07-15 13:00:00,8.17,8.18,8.16,8.16,25600.0,7.2402,7.2491,7.2313,7.2313,25600.0
2011-07-15 13:30:00,8.16,8.17,8.13,8.14,64700.0,7.2313,7.2402,7.2047,7.2136,64700.0
2011-07-15 14:00:00,8.14,8.16,8.12,8.13,77000.0,7.2136,7.2313,7.1959,7.2047,77000.0
2011-07-15 14:30:00,8.13,8.16,8.13,8.14,87900.0,7.2047,7.2313,7.2047,7.2136,87900.0
2011-07-15 15:00:00,8.14,8.15,8.11,8.11,163900.0,7.2136,7.2225,7.187,7.187,163900.0
2011-07-15 15:30:00,8.11,8.13,8.1,8.11,371800.0,7.187,7.2047,7.1782,7.187,371800.0
2011-07-18 09:30:00,8.03,8.13,7.99,7.99,252000.0,7.1161,7.2047,7.0807,7.0807,252000.0
2011-07-18 10:00:00,7.99,8.01,7.91,7.94,167200.0,7.0807,7.0984,7.0098,7.0364,167200.0
2011-07-18 10:30:00,7.94,8.11,7.92,8.06,792600.0,7.0364,7.187,7.0186,7.1427,792600.0
2011-07-18 11:00:00,8.05,8.07,8.01,8.04,222700.0,7.1338,7.1516,7.0984,7.125,222700.0
2011-07-18 11:30:00,8.03,8.04,7.92,7.93,206200.0,7.1161,7.125,7.0186,7.0275,206200.0
2011-07-18 12:00:00,7.93,7.97,7.92,7.95,104600.0,7.0275,7.063,7.0186,7.0452,104600.0
2011-07-18 12:30:00,7.96,8.13,7.94,8.09,415800.0,7.0541,7.2047,7.0364,7.1693,415800.0
2011-07-18 13:00:00,8.09,8.11,8.05,8.07,83300.0,7.1693,7.187,7.1338,7.1516,83300.0
2011-07-18 13:30:00,8.08,8.08,8.01,8.04,89400.0,7.1604,7.1604,7.0984,7.125,89400.0
2011-07-18 14:00:00,8.03,8.04,8.0,8.0,77600.0,7.1161,7.125,7.0895,7.0895,77600.0
2011-07-18 14:30:00,8.0,8.01,7.98,8.0,195300.0,7.0895,7.0984,7.0718,7.0895,195300.0
2011-07-18 15:00:00,8.0,8.01,7.94,7.96,174500.0,7.0895,7.0984,7.0364,7.0541,174500.0
2011-07-18 15:30:00,7.96,8.0,7.94,7.98,584200.0,7.0541,7.0895,7.0364,7.0718,584200.0
2011-07-19 09:30:00,8.14,8.24,8.12,8.12,190800.0,7.2136,7.3022,7.1959,7.1959,190800.0
2011-07-19 10:00:00,8.13,8.18,8.11,8.17,108700.0,7.2047,7.2491,7.187,7.2402,108700.0
2011-07-19 10:30:00,8.16,8.2,8.15,8.19,66600.0,7.2313,7.2668,7.2225,7.2579,66600.0
2011-07-19 11:00:00,8.18,8.21,8.15,8.19,129400.0,7.2491,7.2756,7.2225,7.2579,129400.0
2011-07-19 11:30:00,8.18,8.18,8.11,8.16,113500.0,7.2491,7.2491,7.187,7.2313,113500.0
2011-07-19 12:00:00,8.17,8.18,8.14,8.16,82400.0,7.2402,7.2491,7.2136,7.2313,82400.0
2011-07-19 12:30:00,8.17,8.21,8.16,8.19,445900.0,7.2402,7.2756,7.2313,7.2579,445900.0
2011-07-19 13:00:00,8.19,8.2,8.17,8.19,115300.0,7.2579,7.2668,7.2402,7.2579,115300.0
2011-07-19 13:30:00,8.18,8.19,8.15,8.18,147600.0,7.2491,7.2579,7.2225,7.2491,147600.0
2011-07-19 14:00:00,8.18,8.2,8.16,8.17,106100.0,7.2491,7.2668,7.2313,7.2402,106100.0
2011-07-19 14:30:00,8.18,8.21,8.16,8.21,128000.0,7.2491,7.2756,7.2313,7.2756,128000.0
2011-07-19 15:00:00,8.21,8.22,8.19,8.22,137000.0,7.2756,7.2845,7.2579,7.2845,137000.0
2011-07-19 15:30:00,8.21,8.25,8.21,8.22,366200.0,7.2756,7.3111,7.2756,7.2845,366200.0
2011-07-20 09:30:00,8.28,8.3,8.19,8.21,101100.0,7.3377,7.3554,7.2579,7.2756,101100.0
2011-07-20 10:00:00,8.21,8.22,8.16,8.2,114700.0,7.2756,7.2845,7.2313,7.2668,114700.0
2011-07-20 10:30:00,8.2,8.21,8.18,8.19,101000.0,7.2668,7.2756,7.2491,7.2579,101000.0
2011-07-20 11:00:00,8.18,8.2,8.17,8.18,71500.0,7.2491,7.2668,7.2402,7.2491,71500.0
2011-07-20 11:30:00,8.17,8.2,8.15,8.17,70000.0,7.2402,7.2668,7.2225,7.2402,70000.0
2011-07-20 12:00:00,8.17,8.19,8.17,8.18,13400.0,7.2402,7.2579,7.2402,7.2491,13400.0
2011-07-20 12:30:00,8.19,8.19,8.17,8.19,33900.0,7.2579,7.2579,7.2402,7.2579,33900.0
2011-07-20 13:00:00,8.19,8.21,8.18,8.2,62800.0,7.2579,7.2756,7.2491,7.2668,62800.0
2011-07-20 13:30:00,8.19,8.21,8.19,8.2,122900.0,7.2579,7.2756,7.2579,7.2668,122900.0
2011-07-20 14:00:00,8.2,8.21,8.19,8.2,31600.0,7.2668,7.2756,7.2579,7.2668,31600.0
2011-07-20 14:30:00,8.2,8.21,8.17,8.17,100700.0,7.2668,7.2756,7.2402,7.2402,100700.0
2011-07-20 15:00:00,8.18,8.19,8.17,8.19,101700.0,7.2491,7.2579,7.2402,7.2579,101700.0
2011-07-20 15:30:00,8.18,8.19,8.16,8.16,263700.0,7.2491,7.2579,7.2313,7.2313,263700.0
2011-07-21 09:30:00,8.23,8.27,8.16,8.23,98400.0,7.2934,7.3288,7.2313,7.2934,98400.0
2011-07-21 10:00:00,8.22,8.28,8.22,8.28,210600.0,7.2845,7.3377,7.2845,7.3377,210600.0
2011-07-21 10:30:00,8.28,8.3,8.23,8.24,190500.0,7.3377,7.3554,7.2934,7.3022,190500.0
2011-07-21 11:00:00,8.24,8.26,8.23,8.25,50800.0,7.3022,7.3199,7.2934,7.3111,50800.0
2011-07-21 11:30:00,8.25,8.27,8.24,8.27,59800.0,7.3111,7.3288,7.3022,7.3288,59800.0
2011-07-21 12:00:00,8.26,8.27,8.24,8.25,42400.0,7.3199,7.3288,7.3022,7.3111,42400.0
2011-07-21 12:30:00,8.25,8.28,8.24,8.28,174500.0,7.3111,7.3377,7.3022,7.3377,174500.0
2011-07-21 13:00:00,8.27,8.29,8.26,8.28,76600.0,7.3288,7.3465,7.3199,7.3377,76600.0
2011-07-21 13:30:00,8.28,8.29,8.27,8.28,26600.0,7.3377,7.3465,7.3288,7.3377,26600.0
2011-07-21 14:00:00,8.28,8.28,8.25,8.27,96300.0,7.3377,7.3377,7.3111,7.3288,96300.0
2011-07-21 14:30:00,8.26,8.27,8.25,8.26,58400.0,7.3199,7.3288,7.3111,7.3199,58400.0
2011-07-21 15:00:00,8.25,8.26,8.23,8.25,189800.0,7.3111,7.3199,7.2934,7.3111,189800.0
2011-07-21 15:30:00,8.25,8.25,8.23,8.24,341300.0,7.3111,7.3111,7.2934,7.3022,341300.0
2011-07-22 09:30:00,8.23,8.24,8.13,8.14,57200.0,7.2934,7.3022,7.2047,7.2136,57200.0
2011-07-22 10:00:00,8.14,8.17,8.08,8.1,108000.0,7.2136,7.2402,7.1604,7.1782,108000.0
2011-07-22 10:30:00,8.1,8.2,8.09,8.19,174200.0,7.1782,7.2668,7.1693,7.2579,174200.0
2011-07-22 11:00:00,8.2,8.23,8.2,8.22,74500.0,7.2668,7.2934,7.2668,7.2845,74500.0
2011-07-22 11:30:00,8.23,8.23,8.2,8.22,73200.0,7.2934,7.2934,7.2668,7.2845,73200.0
2011-07-22 12:00:00,8.22,8.25,8.2,8.23,116000.0,7.2845,7.3111,7.2668,7.2934,116000.0
2011-07-22 12:30:00,8.24,8.24,8.21,8.22,34800.0,7.3022,7.3022,7.2756,7.2845,34800.0
2011-07-22 13:00:00,8.22,8.23,8.21,8.22,27200.0,7.2845,7.2934,7.2756,7.2845,27200.0
2011-07-22 13:30:00,8.23,8.23,8.22,8.22,53000.0,7.2934,7.2934,7.2845,7.2845,53000.0
2011-07-22 14:00:00,8.23,8.23,8.21,8.22,38200.0,7.2934,7.2934,7.2756,7.2845,38200.0
2011-07-22 14:30:00,8.22,8.22,8.17,8.18,92000.0,7.2845,7.2845,7.2402,7.2491,92000.0
2011-07-22 15:00:00,8.18,8.19,8.17,8.19,65500.0,7.2491,7.2579,7.2402,7.2579,65500.0
2011-07-22 15:30:00,8.19,8.19,8.18,8.18,190500.0,7.2579,7.2579,7.2491,7.2491,190500.0
2011-07-25 09:30:00,8.05,8.14,8.01,8.14,108600.0,7.1338,7.2136,7.0984,7.2136,108600.0
2011-07-25 10:00:00,8.14,8.2,8.13,8.16,120600.0,7.2136,7.2668,7.2047,7.2313,120600.0
2011-07-25 10:30:00,8.16,8.17,8.11,8.13,67600.0,7.2313,7.2402,7.187,7.2047,67600.0
2011-07-25 11:00:00,8.13,8.16,8.12,8.16,56700.0,7.2047,7.2313,7.1959,7.2313,56700.0
2011-07-25 11:30:00,8.15,8.17,8.14,8.16,100900.0,7.2225,7.2402,7.2136,7.2313,100900.0
2011-07-25 12:00:00,8.17,8.18,8.17,8.18,52300.0,7.2402,7.2491,7.2402,7.2491,52300.0
2011-07-25 12:30:00,8.18,8.21,8.17,8.2,40300.0,7.2491,7.2756,7.2402,7.2668,40300.0
2011-07-25 13:00:00,8.21,8.23,8.2,8.23,29100.0,7.2756,7.2934,7.2668,7.2934,29100.0
2011-07-25 13:30:00,8.23,8.24,8.19,8.19,100900.0,7.2934,7.3022,7.2579,7.2579,100900.0
2011-07-25 14:00:00,8.19,8.19,8.11,8.11,153800.0,7.2579,7.2579,7.187,7.187,153800.0
2011-07-25 14:30:00,8.12,8.12,8.06,8.06,194700.0,7.1959,7.1959,7.1427,7.1427,194700.0
2011-07-25 15:00:00,8.06,8.07,8.03,8.06,193100.0,7.1427,7.1516,7.1161,7.1427,193100.0
2011-07-25 15:30:00,8.05,8.1,8.04,8.06,353700.0,7.1338,7.1782,7.125,7.1427,353700.0
2011-07-26 09:30:00,8.06,8.07,7.98,7.99,130500.0,7.1427,7.1516,7.0718,7.0807,130500.0
2011-07-26 10:00:00,8.0,8.02,7.98,8.02,335200.0,7.0895,7.1073,7.0718,7.1073,335200.0
2011-07-26 10:30:00,8.03,8.04,8.0,8.01,42800.0,7.1161,7.125,7.0895,7.0984,42800.0
2011-07-26 11:00:00,8.02,8.04,8.01,8.03,43400.0,7.1073,7.125,7.0984,7.1161,43400.0
2011-07-26 11:30:00,8.03,8.03,7.99,7.99,38300.0,7.1161,7.1161,7.0807,7.0807,38300.0
2011-07-26 12:00:00,7.99,8.02,7.99,8.01,34400.0,7.0807,7.1073,7.0807,7.0984,34400.0
2011-07-26 12:30:00,8.02,8.02,7.99,8.0,34500.0,7.1073,7.1073,7.0807,7.0895,34500.0
2011-07-26 13:00:00,7.99,8.02,7.98,8.02,164300.0,7.0807,7.1073,7.0718,7.1073,164300.0
2011-07-26 13:30:00,8.02,8.03,8.01,8.02,39000.0,7.1073,7.1161,7.0984,7.1073,39000.0
2011-07-26 14:00:00,8.03,8.09,8.03,8.09,94400.0,7.1161,7.1693,7.1161,7.1693,94400.0
2011-07-26 14:30:00,8.08,8.1,8.06,8.06,79700.0,7.1604,7.1782,7.1427,7.1427,79700.0
2011-07-26 15:00:00,8.06,8.07,8.04,8.06,65900.0,7.1427,7.1516,7.125,7.1427,65900.0
2011-07-26 15:30:00,8.06,8.06,8.02,8.03,223300.0,7.1427,7.1427,7.1073,7.1161,223300.0
2011-07-27 09:30:00,7.98,7.98,7.85,7.94,214100.0,7.0718,7.0718,6.9566,7.0364,214100.0
2011-07-27 10:00:00,7.94,7.97,7.88,7.92,359000.0,7.0364,7.063,6.9832,7.0186,359000.0
2011-07-27 10:30:00,7.92,7.92,7.84,7.92,341100.0,7.0186,7.0186,6.9477,7.0186,341100.0
2011-07-27 11:00:00,7.92,7.92,7.89,7.91,55000.0,7.0186,7.0186,6.9921,7.0098,55000.0
2011-07-27 11:30:00,7.91,7.92,7.82,7.85,105100.0,7.0098,7.0186,6.93,6.9566,105100.0
2011-07-27 12:00:00,7.86,7.87,7.82,7.83,68900.0,6.9655,6.9743,6.93,6.9389,68900.0
2011-07-27 12:30:00,7.83,7.83,7.81,7.82,76300.0,6.9389,6.9389,6.9212,6.93,76300.0
2011-07-27 13:00:00,7.82,7.83,7.79,7.81,185000.0,6.93,6.9389,6.9034,6.9212,185000.0
2011-07-27 13:30:00,7.81,7.83,7.79,7.8,145400.0,6.9212,6.9389,6.9034,6.9123,145400.0
2011-07-27 14:00:00,7.81,7.81,7.72,7.73,260700.0,6.9212,6.9212,6.8414,6.8503,260700.0
2011-07-27 14:30:00,7.73,7.74,7.68,7.71,187000.0,6.8503,6.8591,6.806,6.8325,187000.0
2011-07-27 15:00:00,7.71,7.72,7.67,7.72,254000.0,6.8325,6.8414,6.7971,6.8414,254000.0
2011-07-27 15:30:00,7.71,7.72,7.66,7.7,401500.0,6.8325,6.8414,6.7882,6.8237,401500.0
2011-07-28 09:30:00,7.68,7.84,7.67,7.82,146100.0,6.806,6.9477,6.7971,6.93,146100.0
2011-07-28 10:00:00,7.82,7.91,7.79,7.86,164000.0,6.93,7.0098,6.9034,6.9655,164000.0
2011-07-28 10:30:00,7.86,7.89,7.84,7.87,133400.0,6.9655,6.9921,6.9477,6.9743,133400.0
2011-07-28 11:00:00,7.87,7.92,7.83,7.91,207700.0,6.9743,7.0186,6.9389,7.0098,207700.0
2011-07-28 11:30:00,7.91,7.93,7.88,7.9,226200.0,7.0098,7.0275,6.9832,7.0009,226200.0
2011-07-28 12:00:00,7.91,7.92,7.85,7.85,62800.0,7.0098,7.0186,6.9566,6.9566,62800.0
2011-07-28 12:30:00,7.85,7.87,7.79,7.79,66700.0,6.9566,6.9743,6.9034,6.9034,66700.0
2011-07-28 13:00:00,7.8,7.81,7.76,7.77,48000.0,6.9123,6.9212,6.8769,6.8857,48000.0
2011-07-28 13:30:00,7.76,7.81,7.76,7.76,51300.0,6.8769,6.9212,6.8769,6.8769,51300.0
2011-07-28 14:00:00,7.77,7.77,7.69,7.71,124900.0,6.8857,6.8857,6.8148,6.8325,124900.0
2011-07-28 14:30:00,7.7,7.74,7.7,7.71,69900.0,6.8237,6.8591,6.8237,6.8325,69900.0
2011-07-28 15:00:00,7.72,7.72,7.65,7.65,67900.0,6.8414,6.8414,6.7794,6.7794,67900.0
2011-07-28 15:30:00,7.65,7.69,7.64,7.66,468500.0,6.7794,6.8148,6.7705,6.7882,468500.0
2011-07-29 09:30:00,7.36,7.51,7.27,7.49,309400.0,6.5224,6.6553,6.4426,6.6376,309400.0
2011-07-29 10:00:00,7.49,7.54,7.41,7.44,291800.0,6.6376,6.6819,6.5667,6.5933,291800.0
2011-07-29 10:30:00,7.43,7.45,7.36,7.45,261400.0,6.5844,6.6021,6.5224,6.6021,261400.0
2011-07-29 11:00:00,7.46,7.54,7.45,7.5,145500.0,6.611,6.6819,6.6021,6.6464,145500.0
2011-07-29 11:30:00,7.51,7.51,7.46,7.48,75000.0,6.6553,6.6553,6.611,6.6287,75000.0
2011-07-29 12:00:00,7.47,7.54,7.36,7.53,602100.0,6.6199,6.6819,6.5224,6.673,602100.0
2011-07-29 12:30:00,7.53,7.76,7.53,7.72,677300.0,6.673,6.8769,6.673,6.8414,677300.0
2011-07-29 13:00:00,7.71,7.78,7.69,7.71,194700.0,6.8325,6.8946,6.8148,6.8325,194700.0
2011-07-29 13:30:00,7.71,7.74,7.69,7.72,112200.0,6.8325,6.8591,6.8148,6.8414,112200.0
2011-07-29 14:00:00,7.72,7.8,7.68,7.7,159700.0,6.8414,6.9123,6.806,6.8237,159700.0
2011-07-29 14:30:00,7.7,7.75,7.7,7.73,114800.0,6.8237,6.868,6.8237,6.8503,114800.0
2011-07-29 15:00:00,7.73,7.73,7.68,7.69,253400.0,6.8503,6.8503,6.806,6.8148,253400.0
2011-07-29 15:30:00,7.69,7.76,7.68,7.76,494100.0,6.8148,6.8769,6.806,6.8769,494100.0
2011-08-01 09:30:00,7.79,7.82,7.46,7.5,362500.0,6.9034,6.93,6.611,6.6464,362500.0
2011-08-01 10:00:00,7.5,7.52,7.36,7.36,940200.0,6.6464,6.6642,6.5224,6.5224,940200.0
2011-08-01 10:30:00,7.36,7.37,7.3,7.31,698100.0,6.5224,6.5312,6.4692,6.4781,698100.0
2011-08-01 11:00:00,7.31,7.32,7.26,7.26,540700.0,6.4781,6.4869,6.4338,6.4338,540700.0
2011-08-01 11:30:00,7.27,7.36,7.26,7.28,440300.0,6.4426,6.5224,6.4338,6.4515,440300.0
2011-08-01 12:00:00,7.28,7.32,7.23,7.24,307700.0,6.4515,6.4869,6.4072,6.416,307700.0
2011-08-01 12:30:00,7.24,7.28,7.23,7.23,85100.0,6.416,6.4515,6.4072,6.4072,85100.0
2011-08-01 13:00:00,7.24,7.27,7.21,7.23,108700.0,6.416,6.4426,6.3894,6.4072,108700.0
2011-08-01 13:30:00,7.24,7.25,7.23,7.24,87100.0,6.416,6.4249,6.4072,6.416,87100.0
2011-08-01 14:00:00,7.24,7.27,7.22,7.23,217300.0,6.416,6.4426,6.3983,6.4072,217300.0
2011-08-01 14:30:00,7.23,7.26,7.2,7.26,229300.0,6.4072,6.4338,6.3806,6.4338,229300.0
2011-08-01 15:00:00,7.25,7.29,7.24,7.27,208700.0,6.4249,6.4603,6.416,6.4426,208700.0
2011-08-01 15:30:00,7.28,7.29,7.24,7.28,499700.0,6.4515,6.4603,6.416,6.4515,499700.0
2011-08-02 09:30:00,7.2,7.35,7.11,7.31,245500.0,6.3806,6.5135,6.3008,6.4781,245500.0
2011-08-02 10:00:00,7.31,7.35,7.23,7.24,159400.0,6.4781,6.5135,6.4072,6.416,159400.0
2011-08-02 10:30:00,7.23,7.28,7.22,7.22,243800.0,6.4072,6.4515,6.3983,6.3983,243800.0
2011-08-02 11:00:00,7.22,7.23,7.13,7.16,183500.0,6.3983,6.4072,6.3185,6.3451,183500.0
2011-08-02 11:30:00,7.16,7.19,7.14,7.17,175400.0,6.3451,6.3717,6.3274,6.354,175400.0
2011-08-02 12:00:00,7.18,7.2,7.15,7.18,145600.0,6.3629,6.3806,6.3363,6.3629,145600.0
2011-08-02 12:30:00,7.18,7.18,7.07,7.11,158600.0,6.3629,6.3629,6.2654,6.3008,158600.0
2011-08-02 13:00:00,7.11,7.16,7.1,7.13,168300.0,6.3008,6.3451,6.292,6.3185,168300.0
2011-08-02 13:30:00,7.13,7.15,7.06,7.08,248600.0,6.3185,6.3363,6.2565,6.2742,248600.0
2011-08-02 14:00:00,7.07,7.11,7.05,7.06,173000.0,6.2654,6.3008,6.2477,6.2565,173000.0
2011-08-02 14:30:00,7.06,7.13,7.06,7.13,171900.0,6.2565,6.3185,6.2565,6.3185,171900.0
2011-08-02 15:00:00,7.13,7.15,7.05,7.06,213200.0,6.3185,6.3363,6.2477,6.2565,213200.0
2011-08-02 15:30:00,7.06,7.09,7.01,7.04,906100.0,6.2565,6.2831,6.2122,6.2388,906100.0
2011-08-03 09:30:00,7.0,7.08,6.97,7.06,270400.0,6.2033,6.2742,6.1768,6.2565,270400.0
2011-08-03 10:00:00,7.06,7.07,6.9,6.97,489700.0,6.2565,6.2654,6.1147,6.1768,489700.0
2011-08-03 10:30:00,6.96,6.98,6.87,6.98,365700.0,6.1679,6.1856,6.0881,6.1856,365700.0
2011-08-03 11:00:00,6.99,7.07,6.97,7.04,196500.0,6.1945,6.2654,6.1768,6.2388,196500.0
2011-08-03 11:30:00,7.05,7.08,7.03,7.05,93100.0,6.2477,6.2742,6.2299,6.2477,93100.0
2011-08-03 12:00:00,7.05,7.05,6.99,6.99,105200.0,6.2477,6.2477,6.1945,6.1945,105200.0
2011-08-03 12:30:00,7.0,7.03,6.99,7.01,74300.0,6.2033,6.2299,6.1945,6.2122,74300.0
2011-08-03 13:00:00,7.01,7.02,6.97,7.02,85400.0,6.2122,6.2211,6.1768,6.2211,85400.0
2011-08-03 13:30:00,7.02,7.15,7.01,7.06,242100.0,6.2211,6.3363,6.2122,6.2565,242100.0
2011-08-03 14:00:00,7.06,7.08,6.99,6.99,293400.0,6.2565,6.2742,6.1945,6.1945,293400.0
2011-08-03 14:30:00,7.0,7.05,6.98,7.03,120400.0,6.2033,6.2477,6.1856,6.2299,120400.0
2011-08-03 15:00:00,7.03,7.06,6.97,7.04,119400.0,6.2299,6.2565,6.1768,6.2388,119400.0
2011-08-03 15:30:00,7.04,7.07,7.02,7.06,329600.0,6.2388,6.2654,6.2211,6.2565,329600.0
2011-08-04 09:30:00,6.93,6.95,6.83,6.94,194300.0,6.1413,6.159,6.0527,6.1502,194300.0
2011-08-04 10:00:00,6.93,6.95,6.79,6.87,341900.0,6.1413,6.159,6.0172,6.0881,341900.0
2011-08-04 10:30:00,6.87,6.89,6.8,6.81,280000.0,6.0881,6.1059,6.0261,6.035,280000.0
2011-08-04 11:00:00,6.82,6.84,6.75,6.78,231200.0,6.0438,6.0616,5.9818,6.0084,231200.0
2011-08-04 11:30:00,6.78,6.84,6.7,6.79,406500.0,6.0084,6.0616,5.9375,6.0172,406500.0
2011-08-04 12:00:00,6.79,6.83,6.77,6.81,186500.0,6.0172,6.0527,5.9995,6.035,186500.0
2011-08-04 12:30:00,6.81,6.85,6.78,6.78,67000.0,6.035,6.0704,6.0084,6.0084,67000.0
2011-08-04 13:00:00,6.78,6.82,6.75,6.78,112800.0,6.0084,6.0438,5.9818,6.0084,112800.0
2011-08-04 13:30:00,6.77,6.8,6.74,6.78,161300.0,5.9995,6.0261,5.9729,6.0084,161300.0
2011-08-04 14:00:00,6.78,6.78,6.67,6.71,328100.0,6.0084,6.0084,5.9109,5.9463,328100.0
2011-08-04 14:30:00,6.71,6.81,6.7,6.71,283700.0,5.9463,6.035,5.9375,5.9463,283700.0
2011-08-04 15:00:00,6.71,6.75,6.63,6.63,237900.0,5.9463,5.9818,5.8755,5.8755,237900.0
2011-08-04 15:30:00,6.63,6.66,6.55,6.56,825600.0,5.8755,5.902,5.8046,5.8134,825600.0
2011-08-05 09:30:00,6.66,6.7,6.5,6.54,401000.0,5.902,5.9375,5.7602,5.7957,401000.0
2011-08-05 10:00:00,6.55,6.69,6.52,6.63,432900.0,5.8046,5.9286,5.778,5.8755,432900.0
2011-08-05 10:30:00,6.63,6.63,6.55,6.61,246500.0,5.8755,5.8755,5.8046,5.8577,246500.0
2011-08-05 11:00:00,6.61,6.63,6.5,6.55,483200.0,5.8577,5.8755,5.7602,5.8046,483200.0
2011-08-05 11:30:00,6.56,6.6,6.42,6.43,461700.0,5.8134,5.8489,5.6894,5.6982,461700.0
2011-08-05 12:00:00,6.43,6.58,6.42,6.52,507700.0,5.6982,5.8311,5.6894,5.778,507700.0
2011-08-05 12:30:00,6.52,6.79,6.5,6.77,306300.0,5.778,6.0172,5.7602,5.9995,306300.0
2011-08-05 13:00:00,6.78,6.82,6.67,6.76,245000.0,6.0084,6.0438,5.9109,5.9907,245000.0
2011-08-05 13:30:00,6.77,6.8,6.69,6.77,298600.0,5.9995,6.0261,5.9286,5.9995,298600.0
2011-08-05 14:00:00,6.77,6.78,6.64,6.64,212100.0,5.9995,6.0084,5.8843,5.8843,212100.0
2011-08-05 14:30:00,6.65,6.68,6.57,6.57,189900.0,5.8932,5.9198,5.8223,5.8223,189900.0
2011-08-05 15:00:00,6.58,6.6,6.45,6.51,320900.0,5.8311,5.8489,5.7159,5.7691,320900.0
2011-08-05 15:30:00,6.52,6.59,6.52,6.56,498500.0,5.778,5.84,5.778,5.8134,498500.0
2011-08-08 09:30:00,6.28,6.4,6.13,6.35,841000.0,5.5653,5.6716,5.4324,5.6273,841000.0
2011-08-08 10:00:00,6.35,6.35,6.13,6.16,543300.0,5.6273,5.6273,5.4324,5.4589,543300.0
2011-08-08 10:30:00,6.16,6.24,6.12,6.2,826500.0,5.4589,5.5298,5.4235,5.4944,826500.0
2011-08-08 11:00:00,6.2,6.27,6.14,6.14,499200.0,5.4944,5.5564,5.4412,5.4412,499200.0
2011-08-08 11:30:00,6.14,6.14,6.1,6.11,437100.0,5.4412,5.4412,5.4058,5.4146,437100.0
2011-08-08 12:00:00,6.11,6.16,6.05,6.05,675900.0,5.4146,5.4589,5.3615,5.3615,675900.0
2011-08-08 12:30:00,6.05,6.09,5.99,6.05,449000.0,5.3615,5.3969,5.3083,5.3615,449000.0
2011-08-08 13:00:00,6.05,6.06,5.99,6.01,387400.0,5.3615,5.3703,5.3083,5.326,387400.0
2011-08-08 13:30:00,6.0,6.01,5.9,5.9,995000.0,5.3172,5.326,5.2285,5.2285,995000.0
2011-08-08 14:00:00,5.91,5.91,5.81,5.87,952900.0,5.2374,5.2374,5.1488,5.2019,952900.0
2011-08-08 14:30:00,5.86,5.98,5.84,5.93,1476300.0,5.1931,5.2994,5.1754,5.2551,1476300.0
2011-08-08 15:00:00,5.93,6.2,5.92,6.18,918100.0,5.2551,5.4944,5.2463,5.4767,918100.0
2011-08-08 15:30:00,6.17,6.18,6.04,6.04,667900.0,5.4678,5.4767,5.3526,5.3526,667900.0
2011-08-09 09:30:00,6.2,6.21,5.93,6.09,502600.0,5.4944,5.5033,5.2551,5.3969,502600.0
2011-08-09 10:00:00,6.08,6.21,6.08,6.19,239000.0,5.388,5.5033,5.388,5.4855,239000.0
2011-08-09 10:30:00,6.2,6.26,6.19,6.24,257400.0,5.4944,5.5476,5.4855,5.5298,257400.0
2011-08-09 11:00:00,6.24,6.25,6.12,6.17,163000.0,5.5298,5.5387,5.4235,5.4678,163000.0
2011-08-09 11:30:00,6.17,6.25,6.16,6.24,113200.0,5.4678,5.5387,5.4589,5.5298,113200.0
2011-08-09 12:00:00,6.23,6.27,6.21,6.22,83100.0,5.521,5.5564,5.5033,5.5121,83100.0
2011-08-09 12:30:00,6.21,6.22,6.15,6.16,78100.0,5.5033,5.5121,5.4501,5.4589,78100.0
2011-08-09 13:00:00,6.15,6.15,6.11,6.12,120200.0,5.4501,5.4501,5.4146,5.4235,120200.0
2011-08-09 13:30:00,6.11,6.12,6.08,6.1,93400.0,5.4146,5.4235,5.388,5.4058,93400.0
2011-08-09 14:00:00,6.1,6.17,5.94,6.03,261700.0,5.4058,5.4678,5.264,5.3437,261700.0
2011-08-09 14:30:00,6.03,6.03,5.76,5.89,453100.0,5.3437,5.3437,5.1045,5.2197,453100.0
2011-08-09 15:00:00,5.89,6.07,5.83,6.07,686600.0,5.2197,5.3792,5.1665,5.3792,686600.0
2011-08-09 15:30:00,6.06,6.31,6.03,6.31,809100.0,5.3703,5.5919,5.3437,5.5919,809100.0
2011-08-10 09:30:00,6.24,6.3,6.05,6.16,386200.0,5.5298,5.583,5.3615,5.4589,386200.0
2011-08-10 10:00:00,6.16,6.19,6.01,6.12,246700.0,5.4589,5.4855,5.326,5.4235,246700.0
2011-08-10 10:30:00,6.12,6.21,6.08,6.17,330400.0,5.4235,5.5033,5.388,5.4678,330400.0
2011-08-10 11:00:00,6.16,6.17,6.07,6.09,190400.0,5.4589,5.4678,5.3792,5.3969,190400.0
2011-08-10 11:30:00,6.09,6.18,6.08,6.14,190100.0,5.3969,5.4767,5.388,5.4412,190100.0
2011-08-10 12:00:00,6.14,6.17,6.1,6.1,123300.0,5.4412,5.4678,5.4058,5.4058,123300.0
2011-08-10 12:30:00,6.09,6.14,6.04,6.14,263600.0,5.3969,5.4412,5.3526,5.4412,263600.0
2011-08-10 13:00:00,6.13,6.15,6.05,6.09,168900.0,5.4324,5.4501,5.3615,5.3969,168900.0
2011-08-10 13:30:00,6.09,6.2,6.07,6.19,136700.0,5.3969,5.4944,5.3792,5.4855,136700.0
2011-08-10 14:00:00,6.19,6.28,6.16,6.21,223700.0,5.4855,5.5653,5.4589,5.5033,223700.0
2011-08-10 14:30:00,6.22,6.24,6.11,6.11,192500.0,5.5121,5.5298,5.4146,5.4146,192500.0
2011-08-10 15:00:00,6.11,6.16,6.05,6.08,350500.0,5.4146,5.4589,5.3615,5.388,350500.0
2011-08-10 15:30:00,6.07,6.12,5.97,5.99,798500.0,5.3792,5.4235,5.2906,5.3083,798500.0
2011-08-11 09:30:00,6.02,6.15,5.96,6.11,471400.0,5.3349,5.4501,5.2817,5.4146,471400.0
2011-08-11 10:00:00,6.11,6.2,6.04,6.15,346100.0,5.4146,5.4944,5.3526,5.4501,346100.0
2011-08-11 10:30:00,6.16,6.35,6.15,6.25,366200.0,5.4589,5.6273,5.4501,5.5387,366200.0
2011-08-11 11:00:00,6.25,6.28,6.2,6.23,202800.0,5.5387,5.5653,5.4944,5.521,202800.0
2011-08-11 11:30:00,6.24,6.27,6.19,6.23,99000.0,5.5298,5.5564,5.4855,5.521,99000.0
2011-08-11 12:00:00,6.23,6.24,6.2,6.2,50800.0,5.521,5.5298,5.4944,5.4944,50800.0
2011-08-11 12:30:00,6.21,6.32,6.2,6.31,219800.0,5.5033,5.6007,5.4944,5.5919,219800.0
2011-08-11 13:00:00,6.32,6.37,6.28,6.33,242600.0,5.6007,5.645,5.5653,5.6096,242600.0
2011-08-11 13:30:00,6.33,6.42,6.32,6.42,119900.0,5.6096,5.6894,5.6007,5.6894,119900.0
2011-08-11 14:00:00,6.41,6.49,6.4,6.47,204200.0,5.6805,5.7514,5.6716,5.7337,204200.0
2011-08-11 14:30:00,6.47,6.47,6.41,6.46,204300.0,5.7337,5.7337,5.6805,5.7248,204300.0
2011-08-11 15:00:00,6.45,6.5,6.44,6.48,359300.0,5.7159,5.7602,5.7071,5.7425,359300.0
2011-08-11 15:30:00,6.48,6.57,6.46,6.48,689900.0,5.7425,5.8223,5.7248,5.7425,689900.0
2011-08-12 09:30:00,6.55,6.65,6.45,6.49,208800.0,5.8046,5.8932,5.7159,5.7514,208800.0
2011-08-12 10:00:00,6.48,6.53,6.4,6.52,212900.0,5.7425,5.7868,5.6716,5.778,212900.0
2011-08-12 10:30:00,6.52,6.56,6.45,6.49,163800.0,5.778,5.8134,5.7159,5.7514,163800.0
2011-08-12 11:00:00,6.48,6.56,6.43,6.55,314600.0,5.7425,5.8134,5.6982,5.8046,314600.0
2011-08-12 11:30:00,6.55,6.62,6.54,6.6,205600.0,5.8046,5.8666,5.7957,5.8489,205600.0
2011-08-12 12:00:00,6.61,6.62,6.56,6.58,94500.0,5.8577,5.8666,5.8134,5.8311,94500.0
2011-08-12 12:30:00,6.57,6.58,6.54,6.57,126100.0,5.8223,5.8311,5.7957,5.8223,126100.0
2011-08-12 13:00:00,6.57,6.58,6.54,6.56,85500.0,5.8223,5.8311,5.7957,5.8134,85500.0
2011-08-12 13:30:00,6.56,6.58,6.55,6.55,37200.0,5.8134,5.8311,5.8046,5.8046,37200.0
2011-08-12 14:00:00,6.55,6.58,6.53,6.55,205200.0,5.8046,5.8311,5.7868,5.8046,205200.0
2011-08-12 14:30:00,6.55,6.56,6.5,6.5,144300.0,5.8046,5.8134,5.7602,5.7602,144300.0
2011-08-12 15:00:00,6.51,6.54,6.49,6.5,182900.0,5.7691,5.7957,5.7514,5.7602,182900.0
2011-08-12 15:30:00,6.5,6.61,6.5,6.61,788700.0,5.7602,5.8577,5.7602,5.8577,788700.0
2011-08-15 09:30:00,6.7,6.79,6.65,6.74,148900.0,5.9375,6.0172,5.8932,5.9729,148900.0
2011-08-15 10:00:00,6.74,6.83,6.72,6.79,122200.0,5.9729,6.0527,5.9552,6.0172,122200.0
2011-08-15 10:30:00,6.79,6.8,6.74,6.75,112800.0,6.0172,6.0261,5.9729,5.9818,112800.0
2011-08-15 11:00:00,6.75,6.76,6.67,6.69,140900.0,5.9818,5.9907,5.9109,5.9286,140900.0
2011-08-15 11:30:00,6.68,6.8,6.67,6.76,93400.0,5.9198,6.0261,5.9109,5.9907,93400.0
2011-08-15 12:00:00,6.77,6.81,6.74,6.74,95000.0,5.9995,6.035,5.9729,5.9729,95000.0
2011-08-15 12:30:00,6.74,6.8,6.72,6.79,122100.0,5.9729,6.0261,5.9552,6.0172,122100.0
2011-08-15 13:00:00,6.79,6.82,6.75,6.78,74900.0,6.0172,6.0438,5.9818,6.0084,74900.0
2011-08-15 13:30:00,6.79,6.81,6.76,6.78,58200.0,6.0172,6.035,5.9907,6.0084,58200.0
2011-08-15 14:00:00,6.78,6.82,6.78,6.81,109900.0,6.0084,6.0438,6.0084,6.035,109900.0
2011-08-15 14:30:00,6.81,6.84,6.76,6.77,145400.0,6.035,6.0616,5.9907,5.9995,145400.0
2011-08-15 15:00:00,6.78,6.8,6.76,6.77,100200.0,6.0084,6.0261,5.9907,5.9995,100200.0
2011-08-15 15:30:00,6.77,6.84,6.76,6.84,268700.0,5.9995,6.0616,5.9907,6.0616,268700.0
2011-08-16 09:30:00,6.82,6.96,6.67,6.86,601400.0,6.0438,6.1679,5.9109,6.0793,601400.0
2011-08-16 10:00:00,6.86,6.89,6.79,6.88,485600.0,6.0793,6.1059,6.0172,6.097,485600.0
2011-08-16 10:30:00,6.87,6.93,6.86,6.89,173100.0,6.0881,6.1413,6.0793,6.1059,173100.0
2011-08-16 11:00:00,6.9,6.9,6.81,6.87,156000.0,6.1147,6.1147,6.035,6.0881,156000.0
2011-08-16 11:30:00,6.87,6.9,6.84,6.89,168500.0,6.0881,6.1147,6.0616,6.1059,168500.0
2011-08-16 12:00:00,6.89,6.91,6.75,6.77,260700.0,6.1059,6.1236,5.9818,5.9995,260700.0
2011-08-16 12:30:00,6.77,6.81,6.72,6.73,214000.0,5.9995,6.035,5.9552,5.9641,214000.0
2011-08-16 13:00:00,6.72,6.76,6.65,6.7,507700.0,5.9552,5.9907,5.8932,5.9375,507700.0
2011-08-16 13:30:00,6.7,6.82,6.68,6.81,237600.0,5.9375,6.0438,5.9198,6.035,237600.0
2011-08-16 14:00:00,6.8,6.85,6.8,6.8,179400.0,6.0261,6.0704,6.0261,6.0261,179400.0
2011-08-16 14:30:00,6.8,6.81,6.78,6.79,252800.0,6.0261,6.035,6.0084,6.0172,252800.0
2011-08-16 15:00:00,6.79,6.87,6.79,6.87,180800.0,6.0172,6.0881,6.0172,6.0881,180800.0
2011-08-16 15:30:00,6.86,6.87,6.8,6.82,900000.0,6.0793,6.0881,6.0261,6.0438,900000.0
2011-08-17 09:30:00,6.9,6.91,6.85,6.85,74400.0,6.1147,6.1236,6.0704,6.0704,74400.0
2011-08-17 10:00:00,6.86,6.86,6.8,6.83,141400.0,6.0793,6.0793,6.0261,6.0527,141400.0
2011-08-17 10:30:00,6.83,6.83,6.76,6.77,185200.0,6.0527,6.0527,5.9907,5.9995,185200.0
2011-08-17 11:00:00,6.77,6.82,6.75,6.77,175300.0,5.9995,6.0438,5.9818,5.9995,175300.0
2011-08-17 11:30:00,6.77,6.78,6.66,6.67,169200.0,5.9995,6.0084,5.902,5.9109,169200.0
2011-08-17 12:00:00,6.67,6.73,6.64,6.73,247200.0,5.9109,5.9641,5.8843,5.9641,247200.0
2011-08-17 12:30:00,6.72,6.75,6.7,6.7,228600.0,5.9552,5.9818,5.9375,5.9375,228600.0
2011-08-17 13:00:00,6.7,6.75,6.67,6.67,221300.0,5.9375,5.9818,5.9109,5.9109,221300.0
2011-08-17 13:30:00,6.67,6.72,6.61,6.69,203100.0,5.9109,5.9552,5.8577,5.9286,203100.0
2011-08-17 14:00:00,6.69,6.72,6.67,6.69,331400.0,5.9286,5.9552,5.9109,5.9286,331400.0
2011-08-17 14:30:00,6.69,6.72,6.66,6.71,284900.0,5.9286,5.9552,5.902,5.9463,284900.0
2011-08-17 15:00:00,6.7,6.7,6.6,6.6,470300.0,5.9375,5.9375,5.8489,5.8489,470300.0
2011-08-17 15:30:00,6.61,6.61,6.55,6.61,1033700.0,5.8577,5.8577,5.8046,5.8577,1033700.0
2011-08-18 09:30:00,6.44,6.44,6.26,6.32,356600.0,5.7071,5.7071,5.5476,5.6007,356600.0
2011-08-18 10:00:00,6.31,6.32,6.17,6.31,389700.0,5.5919,5.6007,5.4678,5.5919,389700.0
2011-08-18 10:30:00,6.31,6.32,6.22,6.32,161500.0,5.5919,5.6007,5.5121,5.6007,161500.0
2011-08-18 11:00:00,6.31,6.32,6.21,6.26,188400.0,5.5919,5.6007,5.5033,5.5476,188400.0
2011-08-18 11:30:00,6.25,6.34,6.25,6.32,113500.0,5.5387,5.6185,5.5387,5.6007,113500.0
2011-08-18 12:00:00,6.32,6.33,6.26,6.29,129600.0,5.6007,5.6096,5.5476,5.5741,129600.0
2011-08-18 12:30:00,6.3,6.3,6.23,6.23,122200.0,5.583,5.583,5.521,5.521,122200.0
2011-08-18 13:00:00,6.23,6.24,6.15,6.17,119800.0,5.521,5.5298,5.4501,5.4678,119800.0
2011-08-18 13:30:00,6.17,6.19,6.13,6.16,156500.0,5.4678,5.4855,5.4324,5.4589,156500.0
2011-08-18 14:00:00,6.16,6.23,6.16,6.18,123000.0,5.4589,5.521,5.4589,5.4767,123000.0
2011-08-18 14:30:00,6.18,6.2,6.12,6.12,116500.0,5.4767,5.4944,5.4235,5.4235,116500.0
2011-08-18 15:00:00,6.12,6.12,6.04,6.08,191900.0,5.4235,5.4235,5.3526,5.388,191900.0
2011-08-18 15:30:00,6.07,6.09,5.98,6.05,565100.0,5.3792,5.3969,5.2994,5.3615,565100.0
2011-08-19 09:30:00,5.96,6.13,5.84,6.08,242300.0,5.2817,5.4324,5.1754,5.388,242300.0
2011-08-19 10:00:00,6.08,6.14,6.05,6.11,157100.0,5.388,5.4412,5.3615,5.4146,157100.0
2011-08-19 10:30:00,6.11,6.11,6.0,6.0,132900.0,5.4146,5.4146,5.3172,5.3172,132900.0
2011-08-19 11:00:00,6.0,6.01,5.91,5.99,196900.0,5.3172,5.326,5.2374,5.3083,196900.0
2011-08-19 11:30:00,6.0,6.06,5.96,6.06,152700.0,5.3172,5.3703,5.2817,5.3703,152700.0
2011-08-19 12:00:00,6.07,6.08,6.02,6.02,63700.0,5.3792,5.388,5.3349,5.3349,63700.0
2011-08-19 12:30:00,6.03,6.04,5.96,5.99,124900.0,5.3437,5.3526,5.2817,5.3083,124900.0
2011-08-19 13:00:00,5.99,6.01,5.97,6.0,53700.0,5.3083,5.326,5.2906,5.3172,53700.0
2011-08-19 13:30:00,5.99,6.01,5.92,5.94,105100.0,5.3083,5.326,5.2463,5.264,105100.0
2011-08-19 14:00:00,5.94,5.96,5.87,5.9,123800.0,5.264,5.2817,5.2019,5.2285,123800.0
2011-08-19 14:30:00,5.9,5.94,5.89,5.9,169800.0,5.2285,5.264,5.2197,5.2285,169800.0
2011-08-19 15:00:00,5.9,5.94,5.86,5.92,230300.0,5.2285,5.264,5.1931,5.2463,230300.0
2011-08-19 15:30:00,5.92,5.92,5.85,5.89,539900.0,5.2463,5.2463,5.1842,5.2197,539900.0
2011-08-22 09:30:00,6.11,6.18,5.94,5.96,236400.0,5.4146,5.4767,5.264,5.2817,236400.0
2011-08-22 10:00:00,5.96,5.97,5.88,5.9,575400.0,5.2817,5.2906,5.2108,5.2285,575400.0
2011-08-22 10:30:00,5.9,5.91,5.78,5.83,209000.0,5.2285,5.2374,5.1222,5.1665,209000.0
2011-08-22 11:00:00,5.83,5.85,5.79,5.83,135100.0,5.1665,5.1842,5.1311,5.1665,135100.0
2011-08-22 11:30:00,5.83,5.86,5.75,5.76,256500.0,5.1665,5.1931,5.0956,5.1045,256500.0
2011-08-22 12:00:00,5.76,5.76,5.7,5.71,253600.0,5.1045,5.1045,5.0513,5.0602,253600.0
2011-08-22 12:30:00,5.7,5.83,5.7,5.83,241100.0,5.0513,5.1665,5.0513,5.1665,241100.0
2011-08-22 13:00:00,5.83,5.83,5.73,5.73,236100.0,5.1665,5.1665,5.0779,5.0779,236100.0
2011-08-22 13:30:00,5.74,5.74,5.7,5.73,167900.0,5.0867,5.0867,5.0513,5.0779,167900.0
2011-08-22 14:00:00,5.74,5.74,5.68,5.69,273800.0,5.0867,5.0867,5.0336,5.0424,273800.0
2011-08-22 14:30:00,5.7,5.7,5.66,5.68,226800.0,5.0513,5.0513,5.0158,5.0336,226800.0
2011-08-22 15:00:00,5.68,5.71,5.67,5.7,362900.0,5.0336,5.0602,5.0247,5.0513,362900.0
2011-08-22 15:30:00,5.7,5.71,5.66,5.7,570100.0,5.0513,5.0602,5.0158,5.0513,570100.0
2011-08-23 09:30:00,5.74,5.77,5.58,5.67,116400.0,5.0867,5.1133,4.945,5.0247,116400.0
2011-08-23 10:00:00,5.67,5.75,5.67,5.73,227900.0,5.0247,5.0956,5.0247,5.0779,227900.0
2011-08-23 10:30:00,5.74,5.75,5.65,5.66,155800.0,5.0867,5.0956,5.007,5.0158,155800.0
2011-08-23 11:00:00,5.65,5.73,5.65,5.72,121400.0,5.007,5.0779,5.007,5.069,121400.0
2011-08-23 11:30:00,5.73,5.81,5.71,5.81,93500.0,5.0779,5.1488,5.0602,5.1488,93500.0
2011-08-23 12:00:00,5.81,5.84,5.77,5.77,74300.0,5.1488,5.1754,5.1133,5.1133,74300.0
2011-08-23 12:30:00,5.78,5.85,5.77,5.79,155500.0,5.1222,5.1842,5.1133,5.1311,155500.0
2011-08-23 13:00:00,5.8,5.87,5.8,5.82,152900.0,5.1399,5.2019,5.1399,5.1576,152900.0
2011-08-23 13:30:00,5.82,5.87,5.76,5.81,160200.0,5.1576,5.2019,5.1045,5.1488,160200.0
2011-08-23 14:00:00,5.81,5.86,5.76,5.85,104200.0,5.1488,5.1931,5.1045,5.1842,104200.0
2011-08-23 14:30:00,5.85,5.9,5.84,5.9,110300.0,5.1842,5.2285,5.1754,5.2285,110300.0
2011-08-23 15:00:00,5.9,5.98,5.9,5.9,255800.0,5.2285,5.2994,5.2285,5.2285,255800.0
2011-08-23 15:30:00,5.9,5.96,5.88,5.96,271800.0,5.2285,5.2817,5.2108,5.2817,271800.0
2011-08-24 09:30:00,5.92,6.06,5.91,6.06,181900.0,5.2463,5.3703,5.2374,5.3703,181900.0
2011-08-24 10:00:00,6.06,6.15,6.01,6.03,224800.0,5.3703,5.4501,5.326,5.3437,224800.0
2011-08-24 10:30:00,6.04,6.08,5.99,6.0,84600.0,5.3526,5.388,5.3083,5.3172,84600.0
2011-08-24 11:00:00,5.99,6.09,5.97,6.07,106400.0,5.3083,5.3969,5.2906,5.3792,106400.0
2011-08-24 11:30:00,6.07,6.08,6.01,6.03,59800.0,5.3792,5.388,5.326,5.3437,59800.0
2011-08-24 12:00:00,6.03,6.03,5.94,5.98,52400.0,5.3437,5.3437,5.264,5.2994,52400.0
2011-08-24 12:30:00,5.97,6.06,5.97,6.06,55200.0,5.2906,5.3703,5.2906,5.3703,55200.0
2011-08-24 13:00:00,6.06,6.08,6.04,6.06,114900.0,5.3703,5.388,5.3526,5.3703,114900.0
2011-08-24 13:30:00,6.06,6.07,5.97,6.03,110400.0,5.3703,5.3792,5.2906,5.3437,110400.0
2011-08-24 14:00:00,6.03,6.07,5.99,6.03,144000.0,5.3437,5.3792,5.3083,5.3437,144000.0
2011-08-24 14:30:00,6.03,6.1,6.02,6.08,119400.0,5.3437,5.4058,5.3349,5.388,119400.0
2011-08-24 15:00:00,6.09,6.15,6.07,6.12,243700.0,5.3969,5.4501,5.3792,5.4235,243700.0
2011-08-24 15:30:00,6.13,6.18,6.13,6.17,711700.0,5.4324,5.4767,5.4324,5.4678,711700.0
2011-08-25 09:30:00,6.24,6.39,6.1,6.13,150500.0,5.5298,5.6628,5.4058,5.4324,150500.0
2011-08-25 10:00:00,6.13,6.16,6.05,6.11,120500.0,5.4324,5.4589,5.3615,5.4146,120500.0
2011-08-25 10:30:00,6.11,6.14,6.06,6.1,237100.0,5.4146,5.4412,5.3703,5.4058,237100.0
2011-08-25 11:00:00,6.09,6.15,6.07,6.13,83700.0,5.3969,5.4501,5.3792,5.4324,83700.0
2011-08-25 11:30:00,6.13,6.14,6.08,6.1,49000.0,5.4324,5.4412,5.388,5.4058,49000.0
2011-08-25 12:00:00,6.11,6.12,6.06,6.06,41500.0,5.4146,5.4235,5.3703,5.3703,41500.0
2011-08-25 12:30:00,6.07,6.07,5.98,6.01,88400.0,5.3792,5.3792,5.2994,5.326,88400.0
2011-08-25 13:00:00,6.02,6.07,6.0,6.07,63600.0,5.3349,5.3792,5.3172,5.3792,63600.0
2011-08-25 13:30:00,6.08,6.09,6.04,6.08,80300.0,5.388,5.3969,5.3526,5.388,80300.0
2011-08-25 14:00:00,6.08,6.1,6.05,6.08,86600.0,5.388,5.4058,5.3615,5.388,86600.0
2011-08-25 14:30:00,6.08,6.1,6.06,6.06,107100.0,5.388,5.4058,5.3703,5.3703,107100.0
2011-08-25 15:00:00,6.06,6.13,6.02,6.1,136100.0,5.3703,5.4324,5.3349,5.4058,136100.0
2011-08-25 15:30:00,6.1,6.11,6.01,6.03,288400.0,5.4058,5.4146,5.326,5.3437,288400.0
2011-08-26 09:30:00,5.98,6.02,5.86,6.0,132000.0,5.2994,5.3349,5.1931,5.3172,132000.0
2011-08-26 10:00:00,5.99,6.13,5.85,6.06,146600.0,5.3083,5.4324,5.1842,5.3703,146600.0
2011-08-26 10:30:00,6.06,6.16,5.99,6.06,76800.0,5.3703,5.4589,5.3083,5.3703,76800.0
2011-08-26 11:00:00,6.05,6.2,6.03,6.12,90900.0,5.3615,5.4944,5.3437,5.4235,90900.0
2011-08-26 11:30:00,6.12,6.24,6.12,6.24,162500.0,5.4235,5.5298,5.4235,5.5298,162500.0
2011-08-26 12:00:00,6.23,6.33,6.23,6.32,148200.0,5.521,5.6096,5.521,5.6007,148200.0
2011-08-26 12:30:00,6.33,6.33,6.29,6.31,60300.0,5.6096,5.6096,5.5741,5.5919,60300.0
2011-08-26 13:00:00,6.31,6.35,6.28,6.35,72800.0,5.5919,5.6273,5.5653,5.6273,72800.0
2011-08-26 13:30:00,6.36,6.39,6.34,6.36,71900.0,5.6362,5.6628,5.6185,5.6362,71900.0
2011-08-26 14:00:00,6.37,6.39,6.33,6.34,88700.0,5.645,5.6628,5.6096,5.6185,88700.0
2011-08-26 14:30:00,6.33,6.36,6.32,6.33,202400.0,5.6096,5.6362,5.6007,5.6096,202400.0
2011-08-26 15:00:00,6.33,6.34,6.28,6.3,177700.0,5.6096,5.6185,5.5653,5.583,177700.0
2011-08-26 15:30:00,6.31,6.37,6.29,6.35,358300.0,5.5919,5.645,5.5741,5.6273,358300.0
2011-08-29 09:30:00,6.46,6.6,6.44,6.5,194600.0,5.7248,5.8489,5.7071,5.7602,194600.0
2011-08-29 10:00:00,6.51,6.56,6.47,6.52,147700.0,5.7691,5.8134,5.7337,5.778,147700.0
2011-08-29 10:30:00,6.52,6.56,6.49,6.56,145200.0,5.778,5.8134,5.7514,5.8134,145200.0
2011-08-29 11:00:00,6.56,6.56,6.51,6.52,72100.0,5.8134,5.8134,5.7691,5.778,72100.0
2011-08-29 11:30:00,6.52,6.58,6.52,6.55,97400.0,5.778,5.8311,5.778,5.8046,97400.0
2011-08-29 12:00:00,6.55,6.59,6.54,6.55,123200.0,5.8046,5.84,5.7957,5.8046,123200.0
2011-08-29 12:30:00,6.55,6.6,6.54,6.6,42200.0,5.8046,5.8489,5.7957,5.8489,42200.0
2011-08-29 13:00:00,6.59,6.6,6.56,6.56,145700.0,5.84,5.8489,5.8134,5.8134,145700.0
2011-08-29 13:30:00,6.56,6.56,6.54,6.55,49500.0,5.8134,5.8134,5.7957,5.8046,49500.0
2011-08-29 14:00:00,6.55,6.6,6.55,6.6,97300.0,5.8046,5.8489,5.8046,5.8489,97300.0
2011-08-29 14:30:00,6.59,6.6,6.57,6.59,193200.0,5.84,5.8489,5.8223,5.84,193200.0
2011-08-29 15:00:00,6.58,6.67,6.58,6.66,188700.0,5.8311,5.9109,5.8311,5.902,188700.0
2011-08-29 15:30:00,6.65,6.71,6.65,6.69,287300.0,5.8932,5.9463,5.8932,5.9286,287300.0
2011-08-30 09:30:00,6.66,6.8,6.6,6.68,133300.0,5.902,6.0261,5.8489,5.9198,133300.0
2011-08-30 10:00:00,6.68,6.68,6.58,6.61,237200.0,5.9198,5.9198,5.8311,5.8577,237200.0
2011-08-30 10:30:00,6.61,6.63,6.57,6.59,132900.0,5.8577,5.8755,5.8223,5.84,132900.0
2011-08-30 11:00:00,6.59,6.62,6.54,6.61,344400.0,5.84,5.8666,5.7957,5.8577,344400.0
2011-08-30 11:30:00,6.6,6.67,6.59,6.66,274900.0,5.8489,5.9109,5.84,5.902,274900.0
2011-08-30 12:00:00,6.66,6.67,6.61,6.61,63800.0,5.902,5.9109,5.8577,5.8577,63800.0
2011-08-30 12:30:00,6.62,6.63,6.52,6.53,96700.0,5.8666,5.8755,5.778,5.7868,96700.0
2011-08-30 13:00:00,6.53,6.6,6.5,6.6,150600.0,5.7868,5.8489,5.7602,5.8489,150600.0
2011-08-30 13:30:00,6.59,6.6,6.56,6.59,108800.0,5.84,5.8489,5.8134,5.84,108800.0
2011-08-30 14:00:00,6.6,6.63,6.54,6.62,268500.0,5.8489,5.8755,5.7957,5.8666,268500.0
2011-08-30 14:30:00,6.62,6.66,6.59,6.63,137100.0,5.8666,5.902,5.84,5.8755,137100.0
2011-08-30 15:00:00,6.62,6.66,6.6,6.65,131900.0,5.8666,5.902,5.8489,5.8932,131900.0
2011-08-30 15:30:00,6.65,6.7,6.64,6.64,309000.0,5.8932,5.9375,5.8843,5.8843,309000.0
2011-08-31 09:30:00,6.72,6.79,6.7,6.74,127100.0,5.9552,6.0172,5.9375,5.9729,127100.0
2011-08-31 10:00:00,6.75,6.85,6.73,6.85,263600.0,5.9818,6.0704,5.9641,6.0704,263600.0
2011-08-31 10:30:00,6.84,6.88,6.8,6.8,109600.0,6.0616,6.097,6.0261,6.0261,109600.0
2011-08-31 11:00:00,6.8,6.84,6.76,6.78,95900.0,6.0261,6.0616,5.9907,6.0084,95900.0
2011-08-31 11:30:00,6.78,6.83,6.76,6.76,78100.0,6.0084,6.0527,5.9907,5.9907,78100.0
2011-08-31 12:00:00,6.76,6.84,6.76,6.82,101400.0,5.9907,6.0616,5.9907,6.0438,101400.0
2011-08-31 12:30:00,6.83,6.87,6.8,6.83,228200.0,6.0527,6.0881,6.0261,6.0527,228200.0
2011-08-31 13:00:00,6.83,6.83,6.76,6.77,73800.0,6.0527,6.0527,5.9907,5.9995,73800.0
2011-08-31 13:30:00,6.78,6.82,6.73,6.75,191000.0,6.0084,6.0438,5.9641,5.9818,191000.0
2011-08-31 14:00:00,6.74,6.74,6.67,6.69,55500.0,5.9729,5.9729,5.9109,5.9286,55500.0
2011-08-31 14:30:00,6.7,6.7,6.59,6.62,136400.0,5.9375,5.9375,5.84,5.8666,136400.0
2011-08-31 15:00:00,6.61,6.71,6.6,6.65,123600.0,5.8577,5.9463,5.8489,5.8932,123600.0
2011-08-31 15:30:00,6.66,6.73,6.64,6.68,220700.0,5.902,5.9641,5.8843,5.9198,220700.0
2011-09-01 09:30:00,6.69,6.72,6.6,6.61,88100.0,5.9286,5.9552,5.8489,5.8577,88100.0
2011-09-01 10:00:00,6.61,6.74,6.61,6.68,119400.0,5.8577,5.9729,5.8577,5.9198,119400.0
2011-09-01 10:30:00,6.67,6.67,6.55,6.56,184800.0,5.9109,5.9109,5.8046,5.8134,184800.0
2011-09-01 11:00:00,6.57,6.61,6.53,6.59,119800.0,5.8223,5.8577,5.7868,5.84,119800.0
2011-09-01 11:30:00,6.59,6.63,6.58,6.62,45900.0,5.84,5.8755,5.8311,5.8666,45900.0
2011-09-01 12:00:00,6.62,6.62,6.56,6.61,86500.0,5.8666,5.8666,5.8134,5.8577,86500.0
2011-09-01 12:30:00,6.61,6.61,6.57,6.59,68100.0,5.8577,5.8577,5.8223,5.84,68100.0
2011-09-01 13:00:00,6.58,6.59,6.54,6.55,110200.0,5.8311,5.84,5.7957,5.8046,110200.0
2011-09-01 13:30:00,6.56,6.56,6.47,6.47,205500.0,5.8134,5.8134,5.7337,5.7337,205500.0
2011-09-01 14:00:00,6.46,6.48,6.4,6.42,141200.0,5.7248,5.7425,5.6716,5.6894,141200.0
2011-09-01 14:30:00,6.43,6.48,6.43,6.45,173300.0,5.6982,5.7425,5.6982,5.7159,173300.0
2011-09-01 15:00:00,6.45,6.46,6.42,6.43,187300.0,5.7159,5.7248,5.6894,5.6982,187300.0
2011-09-01 15:30:00,6.43,6.46,6.4,6.44,322000.0,5.6982,5.7248,5.6716,5.7071,322000.0
2011-09-02 09:30:00,6.25,6.27,6.17,6.24,170000.0,5.5387,5.5564,5.4678,5.5298,170000.0
2011-09-02 10:00:00,6.24,6.27,6.19,6.22,112500.0,5.5298,5.5564,5.4855,5.5121,112500.0
2011-09-02 10:30:00,6.22,6.22,6.16,6.18,71600.0,5.5121,5.5121,5.4589,5.4767,71600.0
2011-09-02 11:00:00,6.18,6.21,6.16,6.17,108800.0,5.4767,5.5033,5.4589,5.4678,108800.0
2011-09-02 11:30:00,6.17,6.2,6.16,6.16,45600.0,5.4678,5.4944,5.4589,5.4589,45600.0
2011-09-02 12:00:00,6.17,6.23,6.17,6.22,103500.0,5.4678,5.521,5.4678,5.5121,103500.0
2011-09-02 12:30:00,6.21,6.22,6.18,6.19,59500.0,5.5033,5.5121,5.4767,5.4855,59500.0
2011-09-02 13:00:00,6.19,6.19,6.12,6.13,91100.0,5.4855,5.4855,5.4235,5.4324,91100.0
2011-09-02 13:30:00,6.13,6.14,6.11,6.13,90000.0,5.4324,5.4412,5.4146,5.4324,90000.0
2011-09-02 14:00:00,6.12,6.13,6.06,6.06,86900.0,5.4235,5.4324,5.3703,5.3703,86900.0
2011-09-02 14:30:00,6.06,6.07,6.01,6.02,134100.0,5.3703,5.3792,5.326,5.3349,134100.0
2011-09-02 15:00:00,6.03,6.06,6.01,6.05,102400.0,5.3437,5.3703,5.326,5.3615,102400.0
2011-09-02 15:30:00,6.04,6.11,6.04,6.05,349600.0,5.3526,5.4146,5.3526,5.3615,349600.0
2011-09-06 09:30:00,5.8,6.01,5.79,5.96,171900.0,5.1399,5.326,5.1311,5.2817,171900.0
2011-09-06 10:00:00,5.97,5.99,5.83,5.83,223000.0,5.2906,5.3083,5.1665,5.1665,223000.0
2011-09-06 10:30:00,5.83,5.87,5.8,5.82,268200.0,5.1665,5.2019,5.1399,5.1576,268200.0
2011-09-06 11:00:00,5.82,5.87,5.79,5.86,281800.0,5.1576,5.2019,5.1311,5.1931,281800.0
2011-09-06 11:30:00,5.86,5.97,5.85,5.89,246900.0,5.1931,5.2906,5.1842,5.2197,246900.0
2011-09-06 12:00:00,5.89,5.95,5.87,5.95,55700.0,5.2197,5.2728,5.2019,5.2728,55700.0
2011-09-06 12:30:00,5.96,5.96,5.91,5.93,68100.0,5.2817,5.2817,5.2374,5.2551,68100.0
2011-09-06 13:00:00,5.93,5.99,5.92,5.96,94200.0,5.2551,5.3083,5.2463,5.2817,94200.0
2011-09-06 13:30:00,5.97,6.06,5.93,6.04,93600.0,5.2906,5.3703,5.2551,5.3526,93600.0
2011-09-06 14:00:00,6.04,6.12,6.02,6.11,100100.0,5.3526,5.4235,5.3349,5.4146,100100.0
2011-09-06 14:30:00,6.11,6.12,6.0,6.01,66800.0,5.4146,5.4235,5.3172,5.326,66800.0
2011-09-06 15:00:00,6.01,6.02,5.95,5.99,145300.0,5.326,5.3349,5.2728,5.3083,145300.0
2011-09-06 15:30:00,6.0,6.12,5.96,6.11,294200.0,5.3172,5.4235,5.2817,5.4146,294200.0
2011-09-07 09:30:00,6.24,6.37,6.2,6.37,113100.0,5.5298,5.645,5.4944,5.645,113100.0
2011-09-07 10:00:00,6.38,6.44,6.35,6.38,104200.0,5.6539,5.7071,5.6273,5.6539,104200.0
2011-09-07 10:30:00,6.38,6.44,6.35,6.39,58600.0,5.6539,5.7071,5.6273,5.6628,58600.0
2011-09-07 11:00:00,6.39,6.4,6.36,6.4,116500.0,5.6628,5.6716,5.6362,5.6716,116500.0
2011-09-07 11:30:00,6.39,6.4,6.37,6.39,70500.0,5.6628,5.6716,5.645,5.6628,70500.0
2011-09-07 12:00:00,6.4,6.4,6.36,6.37,42000.0,5.6716,5.6716,5.6362,5.645,42000.0
2011-09-07 12:30:00,6.37,6.41,6.37,6.4,94800.0,5.645,5.6805,5.645,5.6716,94800.0
2011-09-07 13:00:00,6.4,6.43,6.39,6.42,83400.0,5.6716,5.6982,5.6628,5.6894,83400.0
2011-09-07 13:30:00,6.41,6.45,6.39,6.45,142500.0,5.6805,5.7159,5.6628,5.7159,142500.0
2011-09-07 14:00:00,6.45,6.51,6.44,6.49,77500.0,5.7159,5.7691,5.7071,5.7514,77500.0
2011-09-07 14:30:00,6.49,6.52,6.49,6.5,114800.0,5.7514,5.778,5.7514,5.7602,114800.0
2011-09-07 15:00:00,6.5,6.51,6.45,6.48,97000.0,5.7602,5.7691,5.7159,5.7425,97000.0
2011-09-07 15:30:00,6.48,6.49,6.43,6.44,431500.0,5.7425,5.7514,5.6982,5.7071,431500.0
2011-09-08 09:30:00,6.4,6.59,6.39,6.4,149300.0,5.6716,5.84,5.6628,5.6716,149300.0
2011-09-08 10:00:00,6.4,6.54,6.38,6.44,93700.0,5.6716,5.7957,5.6539,5.7071,93700.0
2011-09-08 10:30:00,6.44,6.56,6.44,6.55,106700.0,5.7071,5.8134,5.7071,5.8046,106700.0
2011-09-08 11:00:00,6.54,6.57,6.52,6.52,96600.0,5.7957,5.8223,5.778,5.778,96600.0
2011-09-08 11:30:00,6.53,6.54,6.44,6.45,113600.0,5.7868,5.7957,5.7071,5.7159,113600.0
2011-09-08 12:00:00,6.45,6.48,6.42,6.45,126800.0,5.7159,5.7425,5.6894,5.7159,126800.0
2011-09-08 12:30:00,6.44,6.46,6.41,6.45,60300.0,5.7071,5.7248,5.6805,5.7159,60300.0
2011-09-08 13:00:00,6.45,6.47,6.41,6.44,51900.0,5.7159,5.7337,5.6805,5.7071,51900.0
2011-09-08 13:30:00,6.45,6.48,6.32,6.34,160600.0,5.7159,5.7425,5.6007,5.6185,160600.0
2011-09-08 14:00:00,6.34,6.37,6.3,6.32,136000.0,5.6185,5.645,5.583,5.6007,136000.0
2011-09-08 14:30:00,6.31,6.32,6.26,6.3,144800.0,5.5919,5.6007,5.5476,5.583,144800.0
2011-09-08 15:00:00,6.31,6.31,6.24,6.29,106000.0,5.5919,5.5919,5.5298,5.5741,106000.0
2011-09-08 15:30:00,6.29,6.34,6.27,6.29,276300.0,5.5741,5.6185,5.5564,5.5741,276300.0
2011-09-09 09:30:00,6.16,6.2,6.0,6.13,163800.0,5.4589,5.4944,5.3172,5.4324,163800.0
2011-09-09 10:00:00,6.14,6.21,6.09,6.21,62300.0,5.4412,5.5033,5.3969,5.5033,62300.0
2011-09-09 10:30:00,6.2,6.21,6.14,6.17,70400.0,5.4944,5.5033,5.4412,5.4678,70400.0
2011-09-09 11:00:00,6.17,6.2,6.03,6.04,123100.0,5.4678,5.4944,5.3437,5.3526,123100.0
2011-09-09 11:30:00,6.04,6.07,5.95,6.0,156000.0,5.3526,5.3792,5.2728,5.3172,156000.0
2011-09-09 12:00:00,6.0,6.02,5.95,6.01,202100.0,5.3172,5.3349,5.2728,5.326,202100.0
2011-09-09 12:30:00,6.01,6.06,5.94,6.04,144200.0,5.326,5.3703,5.264,5.3526,144200.0
2011-09-09 13:00:00,6.04,6.09,5.99,6.02,77000.0,5.3526,5.3969,5.3083,5.3349,77000.0
2011-09-09 13:30:00,6.03,6.03,5.96,5.99,93800.0,5.3437,5.3437,5.2817,5.3083,93800.0
2011-09-09 14:00:00,5.98,6.0,5.92,5.94,135100.0,5.2994,5.3172,5.2463,5.264,135100.0
2011-09-09 14:30:00,5.94,5.98,5.91,5.92,143900.0,5.264,5.2994,5.2374,5.2463,143900.0
2011-09-09 15:00:00,5.92,5.96,5.9,5.91,137200.0,5.2463,5.2817,5.2285,5.2374,137200.0
2011-09-09 15:30:00,5.91,6.0,5.91,5.99,287000.0,5.2374,5.3172,5.2374,5.3083,287000.0
2011-09-12 09:30:00,5.85,6.0,5.81,5.98,75300.0,5.1842,5.3172,5.1488,5.2994,75300.0
2011-09-12 10:00:00,5.98,6.03,5.91,5.92,63600.0,5.2994,5.3437,5.2374,5.2463,63600.0
2011-09-12 10:30:00,5.92,5.95,5.85,5.85,65800.0,5.2463,5.2728,5.1842,5.1842,65800.0
2011-09-12 11:00:00,5.85,5.96,5.85,5.96,53500.0,5.1842,5.2817,5.1842,5.2817,53500.0
2011-09-12 11:30:00,5.96,6.0,5.92,5.93,25800.0,5.2817,5.3172,5.2463,5.2551,25800.0
2011-09-12 12:00:00,5.93,5.94,5.88,5.93,28600.0,5.2551,5.264,5.2108,5.2551,28600.0
2011-09-12 12:30:00,5.93,5.93,5.86,5.89,37000.0,5.2551,5.2551,5.1931,5.2197,37000.0
2011-09-12 13:00:00,5.89,5.92,5.86,5.86,52300.0,5.2197,5.2463,5.1931,5.1931,52300.0
2011-09-12 13:30:00,5.87,5.87,5.8,5.85,72100.0,5.2019,5.2019,5.1399,5.1842,72100.0
2011-09-12 14:00:00,5.85,5.85,5.76,5.82,143800.0,5.1842,5.1842,5.1045,5.1576,143800.0
2011-09-12 14:30:00,5.82,5.9,5.8,5.84,293000.0,5.1576,5.2285,5.1399,5.1754,293000.0
2011-09-12 15:00:00,5.84,5.85,5.79,5.84,166000.0,5.1754,5.1842,5.1311,5.1754,166000.0
2011-09-12 15:30:00,5.84,5.94,5.83,5.93,484100.0,5.1754,5.264,5.1665,5.2551,484100.0
2011-09-13 09:30:00,5.94,6.04,5.88,6.02,101000.0,5.264,5.3526,5.2108,5.3349,101000.0
2011-09-13 10:00:00,6.02,6.09,6.01,6.07,75500.0,5.3349,5.3969,5.326,5.3792,75500.0
2011-09-13 10:30:00,6.08,6.11,5.99,6.01,120000.0,5.388,5.4146,5.3083,5.326,120000.0
2011-09-13 11:00:00,6.0,6.02,5.93,5.95,83500.0,5.3172,5.3349,5.2551,5.2728,83500.0
2011-09-13 11:30:00,5.95,6.02,5.94,6.0,99400.0,5.2728,5.3349,5.264,5.3172,99400.0
2011-09-13 12:00:00,6.0,6.06,5.97,6.05,78000.0,5.3172,5.3703,5.2906,5.3615,78000.0
2011-09-13 12:30:00,6.05,6.09,6.04,6.08,42700.0,5.3615,5.3969,5.3526,5.388,42700.0
2011-09-13 13:00:00,6.09,6.1,6.07,6.09,61100.0,5.3969,5.4058,5.3792,5.3969,61100.0
2011-09-13 13:30:00,6.08,6.14,6.04,6.1,76700.0,5.388,5.4412,5.3526,5.4058,76700.0
2011-09-13 14:00:00,6.1,6.11,6.04,6.1,178200.0,5.4058,5.4146,5.3526,5.4058,178200.0
2011-09-13 14:30:00,6.11,6.12,6.02,6.04,129700.0,5.4146,5.4235,5.3349,5.3526,129700.0
2011-09-13 15:00:00,6.05,6.06,5.96,6.02,173400.0,5.3615,5.3703,5.2817,5.3349,173400.0
2011-09-13 15:30:00,6.02,6.08,6.02,6.05,303000.0,5.3349,5.388,5.3349,5.3615,303000.0
2011-09-14 09:30:00,6.14,6.2,6.05,6.11,64100.0,5.4412,5.4944,5.3615,5.4146,64100.0
2011-09-14 10:00:00,6.11,6.14,5.96,6.0,167400.0,5.4146,5.4412,5.2817,5.3172,167400.0
2011-09-14 10:30:00,6.0,6.04,5.95,6.04,100800.0,5.3172,5.3526,5.2728,5.3526,100800.0
2011-09-14 11:00:00,6.03,6.08,5.99,6.06,46000.0,5.3437,5.388,5.3083,5.3703,46000.0
2011-09-14 11:30:00,6.06,6.07,5.99,6.02,309700.0,5.3703,5.3792,5.3083,5.3349,309700.0
2011-09-14 12:00:00,6.03,6.04,6.0,6.02,70900.0,5.3437,5.3526,5.3172,5.3349,70900.0
2011-09-14 12:30:00,6.02,6.06,6.0,6.02,158800.0,5.3349,5.3703,5.3172,5.3349,158800.0
2011-09-14 13:00:00,6.02,6.04,6.0,6.02,94400.0,5.3349,5.3526,5.3172,5.3349,94400.0
2011-09-14 13:30:00,6.02,6.11,6.0,6.02,392100.0,5.3349,5.4146,5.3172,5.3349,392100.0
2011-09-14 14:00:00,6.02,6.15,6.02,6.15,282600.0,5.3349,5.4501,5.3349,5.4501,282600.0
2011-09-14 14:30:00,6.15,6.18,6.1,6.11,205100.0,5.4501,5.4767,5.4058,5.4146,205100.0
2011-09-14 15:00:00,6.11,6.14,6.1,6.14,428500.0,5.4146,5.4412,5.4058,5.4412,428500.0
2011-09-14 15:30:00,6.13,6.19,6.12,6.12,484500.0,5.4324,5.4855,5.4235,5.4235,484500.0
2011-09-15 09:30:00,6.2,6.2,6.11,6.13,177200.0,5.4944,5.4944,5.4146,5.4324,177200.0
2011-09-15 10:00:00,6.13,6.16,6.06,6.07,184800.0,5.4324,5.4589,5.3703,5.3792,184800.0
2011-09-15 10:30:00,6.07,6.07,5.97,6.0,329400.0,5.3792,5.3792,5.2906,5.3172,329400.0
2011-09-15 11:00:00,5.99,6.06,5.97,6.03,418200.0,5.3083,5.3703,5.2906,5.3437,418200.0
2011-09-15 11:30:00,6.04,6.07,6.04,6.06,194800.0,5.3526,5.3792,5.3526,5.3703,194800.0
2011-09-15 12:00:00,6.06,6.07,6.02,6.03,137700.0,5.3703,5.3792,5.3349,5.3437,137700.0
2011-09-15 12:30:00,6.02,6.06,6.02,6.06,58100.0,5.3349,5.3703,5.3349,5.3703,58100.0
2011-09-15 13:00:00,6.06,6.09,6.04,6.04,98000.0,5.3703,5.3969,5.3526,5.3526,98000.0
2011-09-15 13:30:00,6.05,6.08,6.04,6.07,65000.0,5.3615,5.388,5.3526,5.3792,65000.0
2011-09-15 14:00:00,6.07,6.12,6.07,6.09,203700.0,5.3792,5.4235,5.3792,5.3969,203700.0
2011-09-15 14:30:00,6.09,6.11,6.09,6.1,212700.0,5.3969,5.4146,5.3969,5.4058,212700.0
2011-09-15 15:00:00,6.1,6.11,6.05,6.07,208200.0,5.4058,5.4146,5.3615,5.3792,208200.0
2011-09-15 15:30:00,6.06,6.13,6.06,6.11,311100.0,5.3703,5.4324,5.3703,5.4146,311100.0
2011-09-16 09:30:00,6.18,6.21,6.11,6.16,469100.0,5.4767,5.5033,5.4146,5.4589,469100.0
2011-09-16 10:00:00,6.16,6.22,6.15,6.16,79100.0,5.4589,5.5121,5.4501,5.4589,79100.0
2011-09-16 10:30:00,6.15,6.18,6.09,6.12,60100.0,5.4501,5.4767,5.3969,5.4235,60100.0
2011-09-16 11:00:00,6.12,6.17,6.11,6.14,51400.0,5.4235,5.4678,5.4146,5.4412,51400.0
2011-09-16 11:30:00,6.14,6.18,6.11,6.18,53300.0,5.4412,5.4767,5.4146,5.4767,53300.0
2011-09-16 12:00:00,6.18,6.21,6.17,6.19,108200.0,5.4767,5.5033,5.4678,5.4855,108200.0
2011-09-16 12:30:00,6.19,6.22,6.17,6.2,85600.0,5.4855,5.5121,5.4678,5.4944,85600.0
2011-09-16 13:00:00,6.21,6.22,6.17,6.18,98300.0,5.5033,5.5121,5.4678,5.4767,98300.0
2011-09-16 13:30:00,6.18,6.2,6.12,6.13,56900.0,5.4767,5.4944,5.4235,5.4324,56900.0
2011-09-16 14:00:00,6.12,6.16,6.11,6.11,48300.0,5.4235,5.4589,5.4146,5.4146,48300.0
2011-09-16 14:30:00,6.12,6.18,6.12,6.18,50700.0,5.4235,5.4767,5.4235,5.4767,50700.0
2011-09-16 15:00:00,6.17,6.18,6.13,6.13,71000.0,5.4678,5.4767,5.4324,5.4324,71000.0
2011-09-16 15:30:00,6.12,6.17,6.12,6.16,185100.0,5.4235,5.4678,5.4235,5.4589,185100.0
2011-09-19 09:30:00,5.99,6.04,5.93,5.94,205800.0,5.3083,5.3526,5.2551,5.264,205800.0
2011-09-19 10:00:00,5.94,6.0,5.92,5.93,97900.0,5.264,5.3172,5.2463,5.2551,97900.0
2011-09-19 10:30:00,5.94,5.99,5.88,5.88,158200.0,5.264,5.3083,5.2108,5.2108,158200.0
2011-09-19 11:00:00,5.89,5.94,5.89,5.92,72500.0,5.2197,5.264,5.2197,5.2463,72500.0
2011-09-19 11:30:00,5.91,6.06,5.9,6.05,128100.0,5.2374,5.3703,5.2285,5.3615,128100.0
2011-09-19 12:00:00,6.05,6.07,5.98,5.99,81300.0,5.3615,5.3792,5.2994,5.3083,81300.0
2011-09-19 12:30:00,5.98,5.99,5.93,5.93,66200.0,5.2994,5.3083,5.2551,5.2551,66200.0
2011-09-19 13:00:00,5.93,5.94,5.9,5.92,55400.0,5.2551,5.264,5.2285,5.2463,55400.0
2011-09-19 13:30:00,5.92,5.93,5.89,5.91,56900.0,5.2463,5.2551,5.2197,5.2374,56900.0
2011-09-19 14:00:00,5.92,5.95,5.89,5.91,72900.0,5.2463,5.2728,5.2197,5.2374,72900.0
2011-09-19 14:30:00,5.91,5.99,5.91,5.95,80900.0,5.2374,5.3083,5.2374,5.2728,80900.0
2011-09-19 15:00:00,5.94,6.04,5.94,6.01,193600.0,5.264,5.3526,5.264,5.326,193600.0
2011-09-19 15:30:00,6.01,6.1,6.0,6.01,371600.0,5.326,5.4058,5.3172,5.326,371600.0
2011-09-20 09:30:00,6.03,6.1,5.94,5.95,62100.0,5.3437,5.4058,5.264,5.2728,62100.0
2011-09-20 10:00:00,5.96,5.99,5.95,5.98,86500.0,5.2817,5.3083,5.2728,5.2994,86500.0
2011-09-20 10:30:00,5.98,6.06,5.97,6.06,71100.0,5.2994,5.3703,5.2906,5.3703,71100.0
2011-09-20 11:00:00,6.06,6.11,6.05,6.07,98400.0,5.3703,5.4146,5.3615,5.3792,98400.0
2011-09-20 11:30:00,6.07,6.09,6.04,6.05,122900.0,5.3792,5.3969,5.3526,5.3615,122900.0
2011-09-20 12:00:00,6.04,6.06,6.0,6.01,92600.0,5.3526,5.3703,5.3172,5.326,92600.0
2011-09-20 12:30:00,6.01,6.01,5.97,6.0,57100.0,5.326,5.326,5.2906,5.3172,57100.0
2011-09-20 13:00:00,6.01,6.01,5.97,5.98,47900.0,5.326,5.326,5.2906,5.2994,47900.0
2011-09-20 13:30:00,5.97,5.98,5.92,5.93,82900.0,5.2906,5.2994,5.2463,5.2551,82900.0
2011-09-20 14:00:00,5.93,5.97,5.91,5.95,69000.0,5.2551,5.2906,5.2374,5.2728,69000.0
2011-09-20 14:30:00,5.96,5.97,5.89,5.9,90900.0,5.2817,5.2906,5.2197,5.2285,90900.0
2011-09-20 15:00:00,5.9,5.91,5.84,5.85,253300.0,5.2285,5.2374,5.1754,5.1842,253300.0
2011-09-20 15:30:00,5.84,5.89,5.79,5.83,668000.0,5.1754,5.2197,5.1311,5.1665,668000.0
2011-09-21 09:30:00,5.82,5.92,5.78,5.92,143500.0,5.1576,5.2463,5.1222,5.2463,143500.0
2011-09-21 10:00:00,5.93,5.94,5.82,5.85,168400.0,5.2551,5.264,5.1576,5.1842,168400.0
2011-09-21 10:30:00,5.85,5.9,5.84,5.86,245500.0,5.1842,5.2285,5.1754,5.1931,245500.0
2011-09-21 11:00:00,5.87,5.91,5.86,5.88,111600.0,5.2019,5.2374,5.1931,5.2108,111600.0
2011-09-21 11:30:00,5.88,5.91,5.86,5.87,113500.0,5.2108,5.2374,5.1931,5.2019,113500.0
2011-09-21 12:00:00,5.87,5.89,5.83,5.88,136800.0,5.2019,5.2197,5.1665,5.2108,136800.0
2011-09-21 12:30:00,5.87,5.91,5.86,5.88,86500.0,5.2019,5.2374,5.1931,5.2108,86500.0
2011-09-21 13:00:00,5.88,5.93,5.87,5.89,75000.0,5.2108,5.2551,5.2019,5.2197,75000.0
2011-09-21 13:30:00,5.9,5.91,5.85,5.86,205200.0,5.2285,5.2374,5.1842,5.1931,205200.0
2011-09-21 14:00:00,5.86,5.9,5.84,5.87,144200.0,5.1931,5.2285,5.1754,5.2019,144200.0
2011-09-21 14:30:00,5.86,5.93,5.79,5.84,373000.0,5.1931,5.2551,5.1311,5.1754,373000.0
2011-09-21 15:00:00,5.84,5.88,5.8,5.81,143500.0,5.1754,5.2108,5.1399,5.1488,143500.0
2011-09-21 15:30:00,5.8,5.81,5.61,5.63,624400.0,5.1399,5.1488,4.9715,4.9893,624400.0
2011-09-22 09:30:00,5.38,5.46,5.3,5.37,258300.0,4.7677,4.8386,4.6968,4.7589,258300.0
2011-09-22 10:00:00,5.38,5.53,5.38,5.45,243500.0,4.7677,4.9006,4.7677,4.8297,243500.0
2011-09-22 10:30:00,5.45,5.52,5.44,5.45,136900.0,4.8297,4.8918,4.8209,4.8297,136900.0
2011-09-22 11:00:00,5.45,5.47,5.43,5.46,93300.0,4.8297,4.8475,4.812,4.8386,93300.0
2011-09-22 11:30:00,5.46,5.48,5.42,5.42,162600.0,4.8386,4.8563,4.8032,4.8032,162600.0
2011-09-22 12:00:00,5.42,5.43,5.38,5.38,169100.0,4.8032,4.812,4.7677,4.7677,169100.0
2011-09-22 12:30:00,5.38,5.46,5.38,5.44,218300.0,4.7677,4.8386,4.7677,4.8209,218300.0
2011-09-22 13:00:00,5.45,5.45,5.32,5.34,82800.0,4.8297,4.8297,4.7145,4.7323,82800.0
2011-09-22 13:30:00,5.34,5.34,5.21,5.22,156000.0,4.7323,4.7323,4.6171,4.6259,156000.0
2011-09-22 14:00:00,5.22,5.38,5.21,5.32,267900.0,4.6259,4.7677,4.6171,4.7145,267900.0
2011-09-22 14:30:00,5.32,5.32,5.2,5.21,218800.0,4.7145,4.7145,4.6082,4.6171,218800.0
2011-09-22 15:00:00,5.21,5.21,5.11,5.13,260800.0,4.6171,4.6171,4.5284,4.5462,260800.0
2011-09-22 15:30:00,5.14,5.21,5.09,5.19,696800.0,4.555,4.6171,4.5107,4.5993,696800.0
2011-09-23 09:30:00,5.16,5.33,5.12,5.28,130100.0,4.5728,4.7234,4.5373,4.6791,130100.0
2011-09-23 10:00:00,5.27,5.32,5.23,5.28,114100.0,4.6702,4.7145,4.6348,4.6791,114100.0
2011-09-23 10:30:00,5.27,5.38,5.27,5.35,63700.0,4.6702,4.7677,4.6702,4.7411,63700.0
2011-09-23 11:00:00,5.35,5.41,5.32,5.39,62400.0,4.7411,4.7943,4.7145,4.7766,62400.0
2011-09-23 11:30:00,5.38,5.38,5.27,5.31,87000.0,4.7677,4.7677,4.6702,4.7057,87000.0
2011-09-23 12:00:00,5.31,5.34,5.28,5.29,57200.0,4.7057,4.7323,4.6791,4.688,57200.0
2011-09-23 12:30:00,5.28,5.31,5.25,5.27,71300.0,4.6791,4.7057,4.6525,4.6702,71300.0
2011-09-23 13:00:00,5.28,5.29,5.23,5.25,38200.0,4.6791,4.688,4.6348,4.6525,38200.0
2011-09-23 13:30:00,5.25,5.36,5.25,5.35,74900.0,4.6525,4.75,4.6525,4.7411,74900.0
2011-09-23 14:00:00,5.35,5.38,5.28,5.28,81700.0,4.7411,4.7677,4.6791,4.6791,81700.0
2011-09-23 14:30:00,5.29,5.31,5.26,5.27,84900.0,4.688,4.7057,4.6614,4.6702,84900.0
2011-09-23 15:00:00,5.27,5.3,5.25,5.29,120000.0,4.6702,4.6968,4.6525,4.688,120000.0
2011-09-23 15:30:00,5.29,5.33,5.28,5.33,397200.0,4.688,4.7234,4.6791,4.7234,397200.0
2011-09-26 09:30:00,5.4,5.51,5.34,5.36,165400.0,4.7854,4.8829,4.7323,4.75,165400.0
2011-09-26 10:00:00,5.36,5.38,5.3,5.37,179000.0,4.75,4.7677,4.6968,4.7589,179000.0
2011-09-26 10:30:00,5.37,5.44,5.3,5.44,129300.0,4.7589,4.8209,4.6968,4.8209,129300.0
2011-09-26 11:00:00,5.43,5.48,5.41,5.46,84000.0,4.812,4.8563,4.7943,4.8386,84000.0
2011-09-26 11:30:00,5.47,5.53,5.43,5.52,51400.0,4.8475,4.9006,4.812,4.8918,51400.0
2011-09-26 12:00:00,5.52,5.52,5.43,5.47,55900.0,4.8918,4.8918,4.812,4.8475,55900.0
2011-09-26 12:30:00,5.48,5.48,5.41,5.44,92900.0,4.8563,4.8563,4.7943,4.8209,92900.0
2011-09-26 13:00:00,5.43,5.44,5.37,5.41,100100.0,4.812,4.8209,4.7589,4.7943,100100.0
2011-09-26 13:30:00,5.41,5.44,5.39,5.41,120000.0,4.7943,4.8209,4.7766,4.7943,120000.0
2011-09-26 14:00:00,5.42,5.48,5.41,5.44,189300.0,4.8032,4.8563,4.7943,4.8209,189300.0
2011-09-26 14:30:00,5.44,5.49,5.42,5.47,88500.0,4.8209,4.8652,4.8032,4.8475,88500.0
2011-09-26 15:00:00,5.47,5.53,5.46,5.52,84700.0,4.8475,4.9006,4.8386,4.8918,84700.0
2011-09-26 15:30:00,5.52,5.62,5.51,5.6,394400.0,4.8918,4.9804,4.8829,4.9627,394400.0
2011-09-27 09:30:00,5.78,5.9,5.78,5.88,172400.0,5.1222,5.2285,5.1222,5.2108,172400.0
2011-09-27 10:00:00,5.87,5.91,5.81,5.9,198900.0,5.2019,5.2374,5.1488,5.2285,198900.0
2011-09-27 10:30:00,5.9,5.93,5.87,5.93,116000.0,5.2285,5.2551,5.2019,5.2551,116000.0
2011-09-27 11:00:00,5.92,5.93,5.84,5.93,178600.0,5.2463,5.2551,5.1754,5.2551,178600.0
2011-09-27 11:30:00,5.92,5.94,5.88,5.91,69200.0,5.2463,5.264,5.2108,5.2374,69200.0
2011-09-27 12:00:00,5.9,6.0,5.89,5.99,70700.0,5.2285,5.3172,5.2197,5.3083,70700.0
2011-09-27 12:30:00,5.99,6.03,5.97,6.01,232000.0,5.3083,5.3437,5.2906,5.326,232000.0
2011-09-27 13:00:00,6.01,6.05,5.98,6.04,173100.0,5.326,5.3615,5.2994,5.3526,173100.0
2011-09-27 13:30:00,6.04,6.06,6.02,6.05,85900.0,5.3526,5.3703,5.3349,5.3615,85900.0
2011-09-27 14:00:00,6.05,6.13,6.05,6.09,323600.0,5.3615,5.4324,5.3615,5.3969,323600.0
2011-09-27 14:30:00,6.09,6.14,6.09,6.09,193300.0,5.3969,5.4412,5.3969,5.3969,193300.0
2011-09-27 15:00:00,6.09,6.1,5.93,5.95,265000.0,5.3969,5.4058,5.2551,5.2728,265000.0
2011-09-27 15:30:00,5.95,5.99,5.83,5.89,544700.0,5.2728,5.3083,5.1665,5.2197,544700.0
2011-09-28 09:30:00,5.9,5.99,5.8,5.86,97300.0,5.2285,5.3083,5.1399,5.1931,97300.0
2011-09-28 10:00:00,5.86,5.88,5.75,5.83,124400.0,5.1931,5.2108,5.0956,5.1665,124400.0
2011-09-28 10:30:00,5.83,5.84,5.78,5.8,111800.0,5.1665,5.1754,5.1222,5.1399,111800.0
2011-09-28 11:00:00,5.8,5.81,5.74,5.76,114300.0,5.1399,5.1488,5.0867,5.1045,114300.0
2011-09-28 11:30:00,5.76,5.79,5.74,5.77,66200.0,5.1045,5.1311,5.0867,5.1133,66200.0
2011-09-28 12:00:00,5.77,5.77,5.69,5.74,79500.0,5.1133,5.1133,5.0424,5.0867,79500.0
2011-09-28 12:30:00,5.73,5.76,5.72,5.76,65000.0,5.0779,5.1045,5.069,5.1045,65000.0
2011-09-28 13:00:00,5.75,5.75,5.65,5.66,91700.0,5.0956,5.0956,5.007,5.0158,91700.0
2011-09-28 13:30:00,5.66,5.7,5.62,5.65,163400.0,5.0158,5.0513,4.9804,5.007,163400.0
2011-09-28 14:00:00,5.65,5.7,5.6,5.67,153300.0,5.007,5.0513,4.9627,5.0247,153300.0
2011-09-28 14:30:00,5.67,5.68,5.6,5.68,265500.0,5.0247,5.0336,4.9627,5.0336,265500.0
2011-09-28 15:00:00,5.68,5.74,5.63,5.64,205000.0,5.0336,5.0867,4.9893,4.9981,205000.0
2011-09-28 15:30:00,5.63,5.65,5.51,5.53,772200.0,4.9893,5.007,4.8829,4.9006,772200.0
2011-09-29 09:30:00,5.68,5.73,5.6,5.6,85500.0,5.0336,5.0779,4.9627,4.9627,85500.0
2011-09-29 10:00:00,5.6,5.61,5.53,5.53,148600.0,4.9627,4.9715,4.9006,4.9006,148600.0
2011-09-29 10:30:00,5.53,5.56,5.5,5.52,73600.0,4.9006,4.9272,4.8741,4.8918,73600.0
2011-09-29 11:00:00,5.52,5.6,5.51,5.59,81400.0,4.8918,4.9627,4.8829,4.9538,81400.0
2011-09-29 11:30:00,5.58,5.65,5.57,5.61,78900.0,4.945,5.007,4.9361,4.9715,78900.0
2011-09-29 12:00:00,5.61,5.67,5.61,5.64,75400.0,4.9715,5.0247,4.9715,4.9981,75400.0
2011-09-29 12:30:00,5.65,5.65,5.58,5.58,67000.0,5.007,5.007,4.945,4.945,67000.0
2011-09-29 13:00:00,5.58,5.6,5.53,5.54,69000.0,4.945,4.9627,4.9006,4.9095,69000.0
2011-09-29 13:30:00,5.54,5.55,5.46,5.48,88600.0,4.9095,4.9184,4.8386,4.8563,88600.0
2011-09-29 14:00:00,5.48,5.5,5.4,5.47,201400.0,4.8563,4.8741,4.7854,4.8475,201400.0
2011-09-29 14:30:00,5.47,5.48,5.39,5.46,118700.0,4.8475,4.8563,4.7766,4.8386,118700.0
2011-09-29 15:00:00,5.46,5.5,5.39,5.48,135600.0,4.8386,4.8741,4.7766,4.8563,135600.0
2011-09-29 15:30:00,5.48,5.61,5.47,5.6,311300.0,4.8563,4.9715,4.8475,4.9627,311300.0
2011-09-30 09:30:00,5.46,5.55,5.4,5.4,145100.0,4.8386,4.9184,4.7854,4.7854,145100.0
2011-09-30 10:00:00,5.4,5.46,5.38,5.42,107400.0,4.7854,4.8386,4.7677,4.8032,107400.0
2011-09-30 10:30:00,5.42,5.43,5.37,5.4,106300.0,4.8032,4.812,4.7589,4.7854,106300.0
2011-09-30 11:00:00,5.39,5.43,5.39,5.39,77100.0,4.7766,4.812,4.7766,4.7766,77100.0
2011-09-30 11:30:00,5.39,5.41,5.34,5.37,121100.0,4.7766,4.7943,4.7323,4.7589,121100.0
2011-09-30 12:00:00,5.37,5.41,5.35,5.38,86800.0,4.7589,4.7943,4.7411,4.7677,86800.0
2011-09-30 12:30:00,5.38,5.39,5.35,5.36,55300.0,4.7677,4.7766,4.7411,4.75,55300.0
2011-09-30 13:00:00,5.36,5.39,5.34,5.35,102000.0,4.75,4.7766,4.7323,4.7411,102000.0
2011-09-30 13:30:00,5.34,5.38,5.29,5.3,191700.0,4.7323,4.7677,4.688,4.6968,191700.0
2011-09-30 14:00:00,5.3,5.36,5.25,5.31,549900.0,4.6968,4.75,4.6525,4.7057,549900.0
2011-09-30 14:30:00,5.3,5.32,5.15,5.17,821300.0,4.6968,4.7145,4.5639,4.5816,821300.0
2011-09-30 15:00:00,5.17,5.2,5.07,5.17,1090700.0,4.5816,4.6082,4.493,4.5816,1090700.0
2011-09-30 15:30:00,5.16,5.19,5.09,5.11,614800.0,4.5728,4.5993,4.5107,4.5284,614800.0
2011-10-03 09:30:00,5.07,5.16,5.0,5.0,162300.0,4.493,4.5728,4.431,4.431,162300.0
2011-10-03 10:00:00,5.0,5.06,4.98,4.99,402300.0,4.431,4.4841,4.4132,4.4221,402300.0
2011-10-03 10:30:00,4.99,5.04,4.96,5.03,192900.0,4.4221,4.4664,4.3955,4.4575,192900.0
2011-10-03 11:00:00,5.03,5.1,4.99,5.05,137100.0,4.4575,4.5196,4.4221,4.4753,137100.0
2011-10-03 11:30:00,5.04,5.05,5.0,5.0,140900.0,4.4664,4.4753,4.431,4.431,140900.0
2011-10-03 12:00:00,5.01,5.02,5.0,5.0,199900.0,4.4398,4.4487,4.431,4.431,199900.0
2011-10-03 12:30:00,5.0,5.01,4.95,4.97,394200.0,4.431,4.4398,4.3867,4.4044,394200.0
2011-10-03 13:00:00,4.96,4.98,4.83,4.84,949800.0,4.3955,4.4132,4.2803,4.2892,949800.0
2011-10-03 13:30:00,4.84,4.86,4.74,4.81,436700.0,4.2892,4.3069,4.2006,4.2626,436700.0
2011-10-03 14:00:00,4.82,4.83,4.71,4.72,342000.0,4.2714,4.2803,4.174,4.1828,342000.0
2011-10-03 14:30:00,4.72,4.74,4.59,4.64,390800.0,4.1828,4.2006,4.0676,4.1119,390800.0
2011-10-03 15:00:00,4.65,4.7,4.64,4.67,433200.0,4.1208,4.1651,4.1119,4.1385,433200.0
2011-10-03 15:30:00,4.67,4.71,4.6,4.65,721600.0,4.1385,4.174,4.0765,4.1208,721600.0
2011-10-04 09:30:00,4.57,4.58,4.43,4.49,153600.0,4.0499,4.0588,3.9258,3.979,153600.0
2011-10-04 10:00:00,4.5,4.59,4.41,4.5,226600.0,3.9879,4.0676,3.9081,3.9879,226600.0
2011-10-04 10:30:00,4.5,4.53,4.49,4.49,383400.0,3.9879,4.0144,3.979,3.979,383400.0
2011-10-04 11:00:00,4.5,4.54,4.48,4.53,296400.0,3.9879,4.0233,3.9701,4.0144,296400.0
2011-10-04 11:30:00,4.53,4.61,4.5,4.61,70900.0,4.0144,4.0853,3.9879,4.0853,70900.0
2011-10-04 12:00:00,4.61,4.71,4.6,4.65,87100.0,4.0853,4.174,4.0765,4.1208,87100.0
2011-10-04 12:30:00,4.65,4.73,4.65,4.68,49000.0,4.1208,4.1917,4.1208,4.1474,49000.0
2011-10-04 13:00:00,4.68,4.7,4.62,4.65,81600.0,4.1474,4.1651,4.0942,4.1208,81600.0
2011-10-04 13:30:00,4.64,4.66,4.56,4.57,77000.0,4.1119,4.1297,4.041,4.0499,77000.0
2011-10-04 14:00:00,4.56,4.62,4.52,4.56,80500.0,4.041,4.0942,4.0056,4.041,80500.0
2011-10-04 14:30:00,4.56,4.62,4.52,4.52,120400.0,4.041,4.0942,4.0056,4.0056,120400.0
2011-10-04 15:00:00,4.53,4.68,4.51,4.67,229200.0,4.0144,4.1474,3.9967,4.1385,229200.0
2011-10-04 15:30:00,4.67,5.03,4.67,5.01,742300.0,4.1385,4.4575,4.1385,4.4398,742300.0
2011-10-05 09:30:00,5.02,5.06,4.9,4.97,207900.0,4.4487,4.4841,4.3423,4.4044,207900.0
2011-10-05 10:00:00,4.97,5.21,4.96,5.16,458300.0,4.4044,4.6171,4.3955,4.5728,458300.0
2011-10-05 10:30:00,5.15,5.29,5.15,5.29,271400.0,4.5639,4.688,4.5639,4.688,271400.0
2011-10-05 11:00:00,5.29,5.3,5.17,5.2,102000.0,4.688,4.6968,4.5816,4.6082,102000.0
2011-10-05 11:30:00,5.21,5.26,5.18,5.25,121800.0,4.6171,4.6614,4.5905,4.6525,121800.0
2011-10-05 12:00:00,5.25,5.27,5.17,5.17,71700.0,4.6525,4.6702,4.5816,4.5816,71700.0
2011-10-05 12:30:00,5.16,5.17,5.1,5.14,146900.0,4.5728,4.5816,4.5196,4.555,146900.0
2011-10-05 13:00:00,5.15,5.22,5.15,5.22,73900.0,4.5639,4.6259,4.5639,4.6259,73900.0
2011-10-05 13:30:00,5.21,5.24,5.19,5.23,112200.0,4.6171,4.6436,4.5993,4.6348,112200.0
2011-10-05 14:00:00,5.24,5.25,5.18,5.23,112900.0,4.6436,4.6525,4.5905,4.6348,112900.0
2011-10-05 14:30:00,5.23,5.25,5.15,5.24,98500.0,4.6348,4.6525,4.5639,4.6436,98500.0
2011-10-05 15:00:00,5.24,5.29,5.2,5.26,173400.0,4.6436,4.688,4.6082,4.6614,173400.0
2011-10-05 15:30:00,5.27,5.35,5.25,5.34,518000.0,4.6702,4.7411,4.6525,4.7323,518000.0
2011-10-06 09:30:00,5.33,5.42,5.24,5.3,117300.0,4.7234,4.8032,4.6436,4.6968,117300.0
2011-10-06 10:00:00,5.29,5.44,5.25,5.28,250500.0,4.688,4.8209,4.6525,4.6791,250500.0
2011-10-06 10:30:00,5.28,5.32,5.27,5.3,110900.0,4.6791,4.7145,4.6702,4.6968,110900.0
2011-10-06 11:00:00,5.3,5.38,5.29,5.31,188600.0,4.6968,4.7677,4.688,4.7057,188600.0
2011-10-06 11:30:00,5.31,5.33,5.28,5.31,155400.0,4.7057,4.7234,4.6791,4.7057,155400.0
2011-10-06 12:00:00,5.3,5.32,5.28,5.3,163400.0,4.6968,4.7145,4.6791,4.6968,163400.0
2011-10-06 12:30:00,5.3,5.32,5.28,5.28,95100.0,4.6968,4.7145,4.6791,4.6791,95100.0
2011-10-06 13:00:00,5.28,5.32,5.27,5.3,65400.0,4.6791,4.7145,4.6702,4.6968,65400.0
2011-10-06 13:30:00,5.29,5.32,5.24,5.28,109600.0,4.688,4.7145,4.6436,4.6791,109600.0
2011-10-06 14:00:00,5.29,5.33,5.26,5.3,151100.0,4.688,4.7234,4.6614,4.6968,151100.0
2011-10-06 14:30:00,5.31,5.32,5.27,5.32,168400.0,4.7057,4.7145,4.6702,4.7145,168400.0
2011-10-06 15:00:00,5.32,5.36,5.3,5.33,207600.0,4.7145,4.75,4.6968,4.7234,207600.0
2011-10-06 15:30:00,5.33,5.47,5.32,5.45,372600.0,4.7234,4.8475,4.7145,4.8297,372600.0
2011-10-07 09:30:00,5.52,5.53,5.37,5.44,155800.0,4.8918,4.9006,4.7589,4.8209,155800.0
2011-10-07 10:00:00,5.43,5.47,5.36,5.45,76600.0,4.812,4.8475,4.75,4.8297,76600.0
2011-10-07 10:30:00,5.44,5.49,5.33,5.36,178500.0,4.8209,4.8652,4.7234,4.75,178500.0
2011-10-07 11:00:00,5.35,5.35,5.23,5.27,121900.0,4.7411,4.7411,4.6348,4.6702,121900.0
2011-10-07 11:30:00,5.27,5.3,5.23,5.3,113500.0,4.6702,4.6968,4.6348,4.6968,113500.0
2011-10-07 12:00:00,5.29,5.29,5.18,5.25,204600.0,4.688,4.688,4.5905,4.6525,204600.0
2011-10-07 12:30:00,5.25,5.26,5.18,5.19,96400.0,4.6525,4.6614,4.5905,4.5993,96400.0
2011-10-07 13:00:00,5.18,5.22,5.16,5.21,49700.0,4.5905,4.6259,4.5728,4.6171,49700.0
2011-10-07 13:30:00,5.21,5.24,5.18,5.24,53900.0,4.6171,4.6436,4.5905,4.6436,53900.0
2011-10-07 14:00:00,5.24,5.32,5.23,5.26,91800.0,4.6436,4.7145,4.6348,4.6614,91800.0
2011-10-07 14:30:00,5.26,5.31,5.24,5.28,92100.0,4.6614,4.7057,4.6436,4.6791,92100.0
2011-10-07 15:00:00,5.27,5.37,5.25,5.36,383600.0,4.6702,4.7589,4.6525,4.75,383600.0
2011-10-07 15:30:00,5.36,5.4,5.22,5.23,676900.0,4.75,4.7854,4.6259,4.6348,676900.0
2011-10-10 09:30:00,5.41,5.46,5.39,5.42,218100.0,4.7943,4.8386,4.7766,4.8032,218100.0
2011-10-10 10:00:00,5.42,5.45,5.38,5.42,267400.0,4.8032,4.8297,4.7677,4.8032,267400.0
2011-10-10 10:30:00,5.42,5.49,5.42,5.45,126200.0,4.8032,4.8652,4.8032,4.8297,126200.0
2011-10-10 11:00:00,5.45,5.48,5.44,5.48,87700.0,4.8297,4.8563,4.8209,4.8563,87700.0
2011-10-10 11:30:00,5.48,5.48,5.41,5.43,97000.0,4.8563,4.8563,4.7943,4.812,97000.0
2011-10-10 12:00:00,5.44,5.45,5.41,5.43,52400.0,4.8209,4.8297,4.7943,4.812,52400.0
2011-10-10 12:30:00,5.42,5.44,5.41,5.41,25100.0,4.8032,4.8209,4.7943,4.7943,25100.0
2011-10-10 13:00:00,5.41,5.46,5.4,5.44,49400.0,4.7943,4.8386,4.7854,4.8209,49400.0
2011-10-10 13:30:00,5.45,5.45,5.41,5.43,66500.0,4.8297,4.8297,4.7943,4.812,66500.0
2011-10-10 14:00:00,5.42,5.42,5.38,5.4,103900.0,4.8032,4.8032,4.7677,4.7854,103900.0
2011-10-10 14:30:00,5.41,5.41,5.39,5.39,32300.0,4.7943,4.7943,4.7766,4.7766,32300.0
2011-10-10 15:00:00,5.39,5.4,5.29,5.33,96800.0,4.7766,4.7854,4.688,4.7234,96800.0
2011-10-10 15:30:00,5.33,5.45,5.31,5.44,490000.0,4.7234,4.8297,4.7057,4.8209,490000.0
2011-10-11 09:30:00,5.38,5.41,5.34,5.36,111200.0,4.7677,4.7943,4.7323,4.75,111200.0
2011-10-11 10:00:00,5.36,5.38,5.34,5.38,120800.0,4.75,4.7677,4.7323,4.7677,120800.0
2011-10-11 10:30:00,5.39,5.44,5.37,5.42,75600.0,4.7766,4.8209,4.7589,4.8032,75600.0
2011-10-11 11:00:00,5.42,5.44,5.39,5.39,64400.0,4.8032,4.8209,4.7766,4.7766,64400.0
2011-10-11 11:30:00,5.4,5.44,5.39,5.41,57800.0,4.7854,4.8209,4.7766,4.7943,57800.0
2011-10-11 12:00:00,5.41,5.45,5.4,5.42,57900.0,4.7943,4.8297,4.7854,4.8032,57900.0
2011-10-11 12:30:00,5.43,5.43,5.35,5.37,62100.0,4.812,4.812,4.7411,4.7589,62100.0
2011-10-11 13:00:00,5.38,5.4,5.35,5.39,59700.0,4.7677,4.7854,4.7411,4.7766,59700.0
2011-10-11 13:30:00,5.4,5.41,5.35,5.39,120300.0,4.7854,4.7943,4.7411,4.7766,120300.0
2011-10-11 14:00:00,5.4,5.4,5.35,5.35,68800.0,4.7854,4.7854,4.7411,4.7411,68800.0
2011-10-11 14:30:00,5.35,5.37,5.34,5.36,81100.0,4.7411,4.7589,4.7323,4.75,81100.0
2011-10-11 15:00:00,5.36,5.41,5.36,5.36,128600.0,4.75,4.7943,4.75,4.75,128600.0
2011-10-11 15:30:00,5.36,5.43,5.35,5.35,605000.0,4.75,4.812,4.7411,4.7411,605000.0
2011-10-12 09:30:00,5.44,5.48,5.42,5.44,324800.0,4.8209,4.8563,4.8032,4.8209,324800.0
2011-10-12 10:00:00,5.45,5.48,5.44,5.46,234800.0,4.8297,4.8563,4.8209,4.8386,234800.0
2011-10-12 10:30:00,5.46,5.5,5.45,5.49,138300.0,4.8386,4.8741,4.8297,4.8652,138300.0
2011-10-12 11:00:00,5.5,5.57,5.49,5.54,69000.0,4.8741,4.9361,4.8652,4.9095,69000.0
2011-10-12 11:30:00,5.54,5.6,5.54,5.6,149300.0,4.9095,4.9627,4.9095,4.9627,149300.0
2011-10-12 12:00:00,5.6,5.63,5.57,5.62,269200.0,4.9627,4.9893,4.9361,4.9804,269200.0
2011-10-12 12:30:00,5.63,5.72,5.62,5.7,141300.0,4.9893,5.069,4.9804,5.0513,141300.0
2011-10-12 13:00:00,5.69,5.77,5.69,5.73,190100.0,5.0424,5.1133,5.0424,5.0779,190100.0
2011-10-12 13:30:00,5.73,5.8,5.73,5.79,133100.0,5.0779,5.1399,5.0779,5.1311,133100.0
2011-10-12 14:00:00,5.79,5.88,5.71,5.73,651400.0,5.1311,5.2108,5.0602,5.0779,651400.0
2011-10-12 14:30:00,5.73,5.75,5.68,5.71,184000.0,5.0779,5.0956,5.0336,5.0602,184000.0
2011-10-12 15:00:00,5.71,5.82,5.7,5.79,391200.0,5.0602,5.1576,5.0513,5.1311,391200.0
2011-10-12 15:30:00,5.8,5.84,5.75,5.75,383200.0,5.1399,5.1754,5.0956,5.0956,383200.0
2011-10-13 09:30:00,5.96,6.01,5.89,5.97,378900.0,5.2817,5.326,5.2197,5.2906,378900.0
2011-10-13 10:00:00,5.97,6.0,5.89,5.91,292800.0,5.2906,5.3172,5.2197,5.2374,292800.0
2011-10-13 10:30:00,5.91,5.92,5.75,5.8,416000.0,5.2374,5.2463,5.0956,5.1399,416000.0
2011-10-13 11:00:00,5.79,5.87,5.79,5.83,129200.0,5.1311,5.2019,5.1311,5.1665,129200.0
2011-10-13 11:30:00,5.83,5.86,5.82,5.84,125700.0,5.1665,5.1931,5.1576,5.1754,125700.0
2011-10-13 12:00:00,5.83,5.9,5.83,5.9,66600.0,5.1665,5.2285,5.1665,5.2285,66600.0
2011-10-13 12:30:00,5.9,5.92,5.86,5.91,77400.0,5.2285,5.2463,5.1931,5.2374,77400.0
2011-10-13 13:00:00,5.91,6.0,5.9,5.98,228200.0,5.2374,5.3172,5.2285,5.2994,228200.0
2011-10-13 13:30:00,5.98,5.99,5.95,5.96,157400.0,5.2994,5.3083,5.2728,5.2817,157400.0
2011-10-13 14:00:00,5.96,5.96,5.88,5.89,222400.0,5.2817,5.2817,5.2108,5.2197,222400.0
2011-10-13 14:30:00,5.89,5.99,5.88,5.95,175100.0,5.2197,5.3083,5.2108,5.2728,175100.0
2011-10-13 15:00:00,5.95,6.01,5.95,5.96,207100.0,5.2728,5.326,5.2728,5.2817,207100.0
2011-10-13 15:30:00,5.96,6.0,5.94,5.96,459100.0,5.2817,5.3172,5.264,5.2817,459100.0
2011-10-14 09:30:00,6.06,6.12,6.03,6.08,208700.0,5.3703,5.4235,5.3437,5.388,208700.0
2011-10-14 10:00:00,6.08,6.09,6.03,6.05,256400.0,5.388,5.3969,5.3437,5.3615,256400.0
2011-10-14 10:30:00,6.05,6.15,6.05,6.14,238400.0,5.3615,5.4501,5.3615,5.4412,238400.0
2011-10-14 11:00:00,6.14,6.15,6.11,6.11,91500.0,5.4412,5.4501,5.4146,5.4146,91500.0
2011-10-14 11:30:00,6.11,6.15,6.1,6.12,102400.0,5.4146,5.4501,5.4058,5.4235,102400.0
2011-10-14 12:00:00,6.13,6.13,6.08,6.13,137900.0,5.4324,5.4324,5.388,5.4324,137900.0
2011-10-14 12:30:00,6.12,6.14,6.08,6.09,166200.0,5.4235,5.4412,5.388,5.3969,166200.0
2011-10-14 13:00:00,6.09,6.15,6.08,6.15,97500.0,5.3969,5.4501,5.388,5.4501,97500.0
2011-10-14 13:30:00,6.14,6.21,6.14,6.21,202500.0,5.4412,5.5033,5.4412,5.5033,202500.0
2011-10-14 14:00:00,6.21,6.25,6.2,6.24,189800.0,5.5033,5.5387,5.4944,5.5298,189800.0
2011-10-14 14:30:00,6.24,6.26,6.2,6.26,188700.0,5.5298,5.5476,5.4944,5.5476,188700.0
2011-10-14 15:00:00,6.26,6.28,6.25,6.28,302300.0,5.5476,5.5653,5.5387,5.5653,302300.0
2011-10-14 15:30:00,6.28,6.36,6.26,6.33,765300.0,5.5653,5.6362,5.5476,5.6096,765300.0
2011-10-17 09:30:00,6.24,6.3,6.16,6.18,245200.0,5.5298,5.583,5.4589,5.4767,245200.0
2011-10-17 10:00:00,6.17,6.17,6.07,6.1,97200.0,5.4678,5.4678,5.3792,5.4058,97200.0
2011-10-17 10:30:00,6.09,6.11,6.05,6.08,120600.0,5.3969,5.4146,5.3615,5.388,120600.0
2011-10-17 11:00:00,6.07,6.08,6.04,6.05,100700.0,5.3792,5.388,5.3526,5.3615,100700.0
2011-10-17 11:30:00,6.05,6.11,6.05,6.09,170600.0,5.3615,5.4146,5.3615,5.3969,170600.0
2011-10-17 12:00:00,6.09,6.1,6.04,6.05,42600.0,5.3969,5.4058,5.3526,5.3615,42600.0
2011-10-17 12:30:00,6.05,6.06,6.0,6.01,140700.0,5.3615,5.3703,5.3172,5.326,140700.0
2011-10-17 13:00:00,6.01,6.05,5.99,6.04,69200.0,5.326,5.3615,5.3083,5.3526,69200.0
2011-10-17 13:30:00,6.04,6.04,5.95,5.99,147500.0,5.3526,5.3526,5.2728,5.3083,147500.0
2011-10-17 14:00:00,5.98,5.98,5.94,5.96,114900.0,5.2994,5.2994,5.264,5.2817,114900.0
2011-10-17 14:30:00,5.96,5.96,5.9,5.95,108900.0,5.2817,5.2817,5.2285,5.2728,108900.0
2011-10-17 15:00:00,5.95,5.99,5.93,5.93,111100.0,5.2728,5.3083,5.2551,5.2551,111100.0
2011-10-17 15:30:00,5.93,5.96,5.85,5.88,404700.0,5.2551,5.2817,5.1842,5.2108,404700.0
2011-10-18 09:30:00,5.9,5.97,5.74,5.75,95500.0,5.2285,5.2906,5.0867,5.0956,95500.0
2011-10-18 10:00:00,5.76,5.95,5.72,5.95,145300.0,5.1045,5.2728,5.069,5.2728,145300.0
2011-10-18 10:30:00,5.94,6.03,5.92,6.01,100500.0,5.264,5.3437,5.2463,5.326,100500.0
2011-10-18 11:00:00,6.01,6.04,5.97,6.01,103100.0,5.326,5.3526,5.2906,5.326,103100.0
2011-10-18 11:30:00,6.0,6.12,6.0,6.11,119600.0,5.3172,5.4235,5.3172,5.4146,119600.0
2011-10-18 12:00:00,6.11,6.14,6.09,6.13,107600.0,5.4146,5.4412,5.3969,5.4324,107600.0
2011-10-18 12:30:00,6.13,6.25,6.11,6.21,222000.0,5.4324,5.5387,5.4146,5.5033,222000.0
2011-10-18 13:00:00,6.2,6.22,6.12,6.16,71900.0,5.4944,5.5121,5.4235,5.4589,71900.0
2011-10-18 13:30:00,6.16,6.21,6.13,6.18,165400.0,5.4589,5.5033,5.4324,5.4767,165400.0
2011-10-18 14:00:00,6.18,6.21,6.16,6.18,98600.0,5.4767,5.5033,5.4589,5.4767,98600.0
2011-10-18 14:30:00,6.19,6.23,6.16,6.19,249400.0,5.4855,5.521,5.4589,5.4855,249400.0
2011-10-18 15:00:00,6.19,6.31,6.18,6.25,572300.0,5.4855,5.5919,5.4767,5.5387,572300.0
2011-10-18 15:30:00,6.25,6.31,6.19,6.3,632800.0,5.5387,5.5919,5.4855,5.583,632800.0
2011-10-19 09:30:00,6.28,6.4,6.21,6.35,450400.0,5.5653,5.6716,5.5033,5.6273,450400.0
2011-10-19 10:00:00,6.36,6.41,6.3,6.4,278000.0,5.6362,5.6805,5.583,5.6716,278000.0
2011-10-19 10:30:00,6.4,6.42,6.39,6.4,157200.0,5.6716,5.6894,5.6628,5.6716,157200.0
2011-10-19 11:00:00,6.4,6.43,6.35,6.35,323400.0,5.6716,5.6982,5.6273,5.6273,323400.0
2011-10-19 11:30:00,6.34,6.43,6.34,6.39,201900.0,5.6185,5.6982,5.6185,5.6628,201900.0
2011-10-19 12:00:00,6.39,6.43,6.39,6.42,154600.0,5.6628,5.6982,5.6628,5.6894,154600.0
2011-10-19 12:30:00,6.42,6.46,6.39,6.44,254800.0,5.6894,5.7248,5.6628,5.7071,254800.0
2011-10-19 13:00:00,6.44,6.44,6.4,6.4,119400.0,5.7071,5.7071,5.6716,5.6716,119400.0
2011-10-19 13:30:00,6.4,6.42,6.39,6.42,143600.0,5.6716,5.6894,5.6628,5.6894,143600.0
2011-10-19 14:00:00,6.43,6.43,6.3,6.33,341400.0,5.6982,5.6982,5.583,5.6096,341400.0
2011-10-19 14:30:00,6.33,6.37,6.31,6.33,301700.0,5.6096,5.645,5.5919,5.6096,301700.0
2011-10-19 15:00:00,6.32,6.37,6.31,6.32,360900.0,5.6007,5.645,5.5919,5.6007,360900.0
2011-10-19 15:30:00,6.32,6.38,6.32,6.35,689200.0,5.6007,5.6539,5.6007,5.6273,689200.0
2011-10-20 09:30:00,6.36,6.38,6.19,6.19,111900.0,5.6362,5.6539,5.4855,5.4855,111900.0
2011-10-20 10:00:00,6.2,6.34,6.2,6.24,85300.0,5.4944,5.6185,5.4944,5.5298,85300.0
2011-10-20 10:30:00,6.24,6.26,6.12,6.14,127600.0,5.5298,5.5476,5.4235,5.4412,127600.0
2011-10-20 11:00:00,6.13,6.13,6.04,6.11,177600.0,5.4324,5.4324,5.3526,5.4146,177600.0
2011-10-20 11:30:00,6.11,6.13,6.05,6.08,87900.0,5.4146,5.4324,5.3615,5.388,87900.0
2011-10-20 12:00:00,6.08,6.1,6.02,6.04,109400.0,5.388,5.4058,5.3349,5.3526,109400.0
2011-10-20 12:30:00,6.04,6.17,6.04,6.17,92900.0,5.3526,5.4678,5.3526,5.4678,92900.0
2011-10-20 13:00:00,6.17,6.33,6.16,6.28,123100.0,5.4678,5.6096,5.4589,5.5653,123100.0
2011-10-20 13:30:00,6.27,6.31,6.21,6.26,105200.0,5.5564,5.5919,5.5033,5.5476,105200.0
2011-10-20 14:00:00,6.25,6.3,6.21,6.24,110900.0,5.5387,5.583,5.5033,5.5298,110900.0
2011-10-20 14:30:00,6.24,6.33,6.23,6.32,102900.0,5.5298,5.6096,5.521,5.6007,102900.0
2011-10-20 15:00:00,6.31,6.4,6.31,6.38,466200.0,5.5919,5.6716,5.5919,5.6539,466200.0
2011-10-20 15:30:00,6.38,6.42,6.36,6.39,481100.0,5.6539,5.6894,5.6362,5.6628,481100.0
2011-10-21 09:30:00,6.56,6.58,6.5,6.54,346200.0,5.8134,5.8311,5.7602,5.7957,346200.0
2011-10-21 10:00:00,6.54,6.6,6.53,6.6,266300.0,5.7957,5.8489,5.7868,5.8489,266300.0
2011-10-21 10:30:00,6.59,6.61,6.49,6.52,275500.0,5.84,5.8577,5.7514,5.778,275500.0
2011-10-21 11:00:00,6.52,6.55,6.49,6.52,212500.0,5.778,5.8046,5.7514,5.778,212500.0
2011-10-21 11:30:00,6.51,6.61,6.51,6.61,68600.0,5.7691,5.8577,5.7691,5.8577,68600.0
2011-10-21 12:00:00,6.6,6.61,6.58,6.58,79800.0,5.8489,5.8577,5.8311,5.8311,79800.0
2011-10-21 12:30:00,6.58,6.59,6.5,6.51,361400.0,5.8311,5.84,5.7602,5.7691,361400.0
2011-10-21 13:00:00,6.51,6.51,6.39,6.41,247200.0,5.7691,5.7691,5.6628,5.6805,247200.0
2011-10-21 13:30:00,6.41,6.42,6.37,6.4,192800.0,5.6805,5.6894,5.645,5.6716,192800.0
2011-10-21 14:00:00,6.39,6.5,6.39,6.47,232200.0,5.6628,5.7602,5.6628,5.7337,232200.0
2011-10-21 14:30:00,6.47,6.55,6.44,6.55,117900.0,5.7337,5.8046,5.7071,5.8046,117900.0
2011-10-21 15:00:00,6.54,6.58,6.54,6.57,287100.0,5.7957,5.8311,5.7957,5.8223,287100.0
2011-10-21 15:30:00,6.58,6.68,6.57,6.65,1055400.0,5.8311,5.9198,5.8223,5.8932,1055400.0
2011-10-24 09:30:00,6.72,6.77,6.66,6.76,160300.0,5.9552,5.9995,5.902,5.9907,160300.0
2011-10-24 10:00:00,6.76,6.83,6.73,6.83,162200.0,5.9907,6.0527,5.9641,6.0527,162200.0
2011-10-24 10:30:00,6.82,6.88,6.81,6.83,270200.0,6.0438,6.097,6.035,6.0527,270200.0
2011-10-24 11:00:00,6.82,6.84,6.81,6.83,194400.0,6.0438,6.0616,6.035,6.0527,194400.0
2011-10-24 11:30:00,6.83,6.89,6.83,6.85,185000.0,6.0527,6.1059,6.0527,6.0704,185000.0
2011-10-24 12:00:00,6.86,6.87,6.83,6.84,114700.0,6.0793,6.0881,6.0527,6.0616,114700.0
2011-10-24 12:30:00,6.84,6.84,6.77,6.8,75700.0,6.0616,6.0616,5.9995,6.0261,75700.0
2011-10-24 13:00:00,6.79,6.9,6.79,6.9,107300.0,6.0172,6.1147,6.0172,6.1147,107300.0
2011-10-24 13:30:00,6.89,6.96,6.89,6.96,143800.0,6.1059,6.1679,6.1059,6.1679,143800.0
2011-10-24 14:00:00,6.95,6.96,6.88,6.91,125100.0,6.159,6.1679,6.097,6.1236,125100.0
2011-10-24 14:30:00,6.91,6.96,6.9,6.96,131900.0,6.1236,6.1679,6.1147,6.1679,131900.0
2011-10-24 15:00:00,6.96,6.99,6.9,6.9,291900.0,6.1679,6.1945,6.1147,6.1147,291900.0
2011-10-24 15:30:00,6.9,6.95,6.9,6.94,473600.0,6.1147,6.159,6.1147,6.1502,473600.0
2011-10-25 09:30:00,6.84,6.93,6.6,6.73,118300.0,6.0616,6.1413,5.8489,5.9641,118300.0
2011-10-25 10:00:00,6.72,6.74,6.61,6.63,201600.0,5.9552,5.9729,5.8577,5.8755,201600.0
2011-10-25 10:30:00,6.63,6.63,6.51,6.52,324400.0,5.8755,5.8755,5.7691,5.778,324400.0
2011-10-25 11:00:00,6.53,6.55,6.48,6.52,195000.0,5.7868,5.8046,5.7425,5.778,195000.0
2011-10-25 11:30:00,6.52,6.55,6.51,6.52,112800.0,5.778,5.8046,5.7691,5.778,112800.0
2011-10-25 12:00:00,6.52,6.55,6.51,6.54,135900.0,5.778,5.8046,5.7691,5.7957,135900.0
2011-10-25 12:30:00,6.54,6.54,6.48,6.49,81700.0,5.7957,5.7957,5.7425,5.7514,81700.0
2011-10-25 13:00:00,6.49,6.53,6.47,6.51,140600.0,5.7514,5.7868,5.7337,5.7691,140600.0
2011-10-25 13:30:00,6.51,6.51,6.47,6.5,95600.0,5.7691,5.7691,5.7337,5.7602,95600.0
2011-10-25 14:00:00,6.49,6.49,6.42,6.49,106100.0,5.7514,5.7514,5.6894,5.7514,106100.0
2011-10-25 14:30:00,6.48,6.53,6.47,6.5,226700.0,5.7425,5.7868,5.7337,5.7602,226700.0
2011-10-25 15:00:00,6.5,6.51,6.41,6.45,158200.0,5.7602,5.7691,5.6805,5.7159,158200.0
2011-10-25 15:30:00,6.45,6.46,6.38,6.4,435300.0,5.7159,5.7248,5.6539,5.6716,435300.0
2011-10-26 09:30:00,6.54,6.62,6.46,6.47,84000.0,5.7957,5.8666,5.7248,5.7337,84000.0
2011-10-26 10:00:00,6.47,6.5,6.36,6.45,120500.0,5.7337,5.7602,5.6362,5.7159,120500.0
2011-10-26 10:30:00,6.44,6.5,6.26,6.32,222300.0,5.7071,5.7602,5.5476,5.6007,222300.0
2011-10-26 11:00:00,6.32,6.41,6.31,6.4,72200.0,5.6007,5.6805,5.5919,5.6716,72200.0
2011-10-26 11:30:00,6.4,6.49,6.39,6.48,46000.0,5.6716,5.7514,5.6628,5.7425,46000.0
2011-10-26 12:00:00,6.49,6.49,6.44,6.48,82100.0,5.7514,5.7514,5.7071,5.7425,82100.0
2011-10-26 12:30:00,6.47,6.48,6.45,6.46,35600.0,5.7337,5.7425,5.7159,5.7248,35600.0
2011-10-26 13:00:00,6.45,6.47,6.39,6.47,67800.0,5.7159,5.7337,5.6628,5.7337,67800.0
2011-10-26 13:30:00,6.47,6.56,6.47,6.54,154300.0,5.7337,5.8134,5.7337,5.7957,154300.0
2011-10-26 14:00:00,6.54,6.56,6.51,6.52,91700.0,5.7957,5.8134,5.7691,5.778,91700.0
2011-10-26 14:30:00,6.52,6.58,6.51,6.55,126300.0,5.778,5.8311,5.7691,5.8046,126300.0
2011-10-26 15:00:00,6.55,6.61,6.55,6.61,273300.0,5.8046,5.8577,5.8046,5.8577,273300.0
2011-10-26 15:30:00,6.61,6.67,6.57,6.59,424500.0,5.8577,5.9109,5.8223,5.84,424500.0
2011-10-27 09:30:00,6.9,7.08,6.78,6.79,435000.0,6.1147,6.2742,6.0084,6.0172,435000.0
2011-10-27 10:00:00,6.79,6.81,6.77,6.8,243300.0,6.0172,6.035,5.9995,6.0261,243300.0
2011-10-27 10:30:00,6.8,6.88,6.79,6.83,369000.0,6.0261,6.097,6.0172,6.0527,369000.0
2011-10-27 11:00:00,6.83,6.88,6.83,6.87,296900.0,6.0527,6.097,6.0527,6.0881,296900.0
2011-10-27 11:30:00,6.86,6.94,6.86,6.94,450800.0,6.0793,6.1502,6.0793,6.1502,450800.0
2011-10-27 12:00:00,6.94,7.06,6.93,7.05,658300.0,6.1502,6.2565,6.1413,6.2477,658300.0
2011-10-27 12:30:00,7.05,7.17,7.05,7.11,383200.0,6.2477,6.354,6.2477,6.3008,383200.0
2011-10-27 13:00:00,7.12,7.15,7.1,7.12,188300.0,6.3097,6.3363,6.292,6.3097,188300.0
2011-10-27 13:30:00,7.12,7.16,7.11,7.15,299700.0,6.3097,6.3451,6.3008,6.3363,299700.0
2011-10-27 14:00:00,7.15,7.18,7.1,7.14,329800.0,6.3363,6.3629,6.292,6.3274,329800.0
2011-10-27 14:30:00,7.14,7.23,7.13,7.19,461000.0,6.3274,6.4072,6.3185,6.3717,461000.0
2011-10-27 15:00:00,7.19,7.33,7.19,7.3,473700.0,6.3717,6.4958,6.3717,6.4692,473700.0
2011-10-27 15:30:00,7.3,7.32,7.16,7.22,912800.0,6.4692,6.4869,6.3451,6.3983,912800.0
2011-10-28 09:30:00,7.15,7.29,7.05,7.11,149000.0,6.3363,6.4603,6.2477,6.3008,149000.0
2011-10-28 10:00:00,7.11,7.17,7.06,7.14,165700.0,6.3008,6.354,6.2565,6.3274,165700.0
2011-10-28 10:30:00,7.14,7.23,7.13,7.18,106700.0,6.3274,6.4072,6.3185,6.3629,106700.0
2011-10-28 11:00:00,7.18,7.25,7.17,7.24,99800.0,6.3629,6.4249,6.354,6.416,99800.0
2011-10-28 11:30:00,7.24,7.29,7.1,7.12,171300.0,6.416,6.4603,6.292,6.3097,171300.0
2011-10-28 12:00:00,7.11,7.16,7.08,7.1,83800.0,6.3008,6.3451,6.2742,6.292,83800.0
2011-10-28 12:30:00,7.09,7.1,7.05,7.07,92600.0,6.2831,6.292,6.2477,6.2654,92600.0
2011-10-28 13:00:00,7.08,7.08,6.99,7.06,109800.0,6.2742,6.2742,6.1945,6.2565,109800.0
2011-10-28 13:30:00,7.07,7.07,7.0,7.02,109500.0,6.2654,6.2654,6.2033,6.2211,109500.0
2011-10-28 14:00:00,7.02,7.03,6.96,7.0,119200.0,6.2211,6.2299,6.1679,6.2033,119200.0
2011-10-28 14:30:00,7.0,7.02,6.95,6.97,106900.0,6.2033,6.2211,6.159,6.1768,106900.0
2011-10-28 15:00:00,6.97,7.01,6.96,6.99,196400.0,6.1768,6.2122,6.1679,6.1945,196400.0
2011-10-28 15:30:00,7.0,7.06,6.98,7.02,492500.0,6.2033,6.2565,6.1856,6.2211,492500.0
2011-10-31 09:30:00,6.9,6.9,6.71,6.75,263700.0,6.1147,6.1147,5.9463,5.9818,263700.0
2011-10-31 10:00:00,6.75,6.8,6.73,6.78,114300.0,5.9818,6.0261,5.9641,6.0084,114300.0
2011-10-31 10:30:00,6.78,6.85,6.78,6.83,61800.0,6.0084,6.0704,6.0084,6.0527,61800.0
2011-10-31 11:00:00,6.83,6.88,6.81,6.83,64900.0,6.0527,6.097,6.035,6.0527,64900.0
2011-10-31 11:30:00,6.82,6.87,6.82,6.84,62100.0,6.0438,6.0881,6.0438,6.0616,62100.0
2011-10-31 12:00:00,6.84,6.85,6.79,6.79,61000.0,6.0616,6.0704,6.0172,6.0172,61000.0
2011-10-31 12:30:00,6.79,6.81,6.78,6.8,60500.0,6.0172,6.035,6.0084,6.0261,60500.0
2011-10-31 13:00:00,6.81,6.86,6.79,6.79,83800.0,6.035,6.0793,6.0172,6.0172,83800.0
2011-10-31 13:30:00,6.8,6.9,6.78,6.87,153500.0,6.0261,6.1147,6.0084,6.0881,153500.0
2011-10-31 14:00:00,6.88,6.9,6.82,6.83,150200.0,6.097,6.1147,6.0438,6.0527,150200.0
2011-10-31 14:30:00,6.83,6.84,6.79,6.83,129100.0,6.0527,6.0616,6.0172,6.0527,129100.0
2011-10-31 15:00:00,6.82,6.83,6.73,6.74,143400.0,6.0438,6.0527,5.9641,5.9729,143400.0
2011-10-31 15:30:00,6.73,6.78,6.65,6.66,598600.0,5.9641,6.0084,5.8932,5.902,598600.0
2011-11-01 09:30:00,6.3,6.51,6.24,6.5,415200.0,5.583,5.7691,5.5298,5.7602,415200.0
2011-11-01 10:00:00,6.5,6.6,6.45,6.56,281700.0,5.7602,5.8489,5.7159,5.8134,281700.0
2011-11-01 10:30:00,6.56,6.6,6.46,6.47,105300.0,5.8134,5.8489,5.7248,5.7337,105300.0
2011-11-01 11:00:00,6.48,6.51,6.4,6.41,152700.0,5.7425,5.7691,5.6716,5.6805,152700.0
2011-11-01 11:30:00,6.4,6.42,6.33,6.36,246200.0,5.6716,5.6894,5.6096,5.6362,246200.0
2011-11-01 12:00:00,6.36,6.37,6.29,6.31,195700.0,5.6362,5.645,5.5741,5.5919,195700.0
2011-11-01 12:30:00,6.3,6.37,6.29,6.29,131700.0,5.583,5.645,5.5741,5.5741,131700.0
2011-11-01 13:00:00,6.29,6.41,6.28,6.4,213600.0,5.5741,5.6805,5.5653,5.6716,213600.0
2011-11-01 13:30:00,6.41,6.5,6.36,6.39,225400.0,5.6805,5.7602,5.6362,5.6628,225400.0
2011-11-01 14:00:00,6.39,6.49,6.36,6.47,164500.0,5.6628,5.7514,5.6362,5.7337,164500.0
2011-11-01 14:30:00,6.47,6.49,6.39,6.4,160600.0,5.7337,5.7514,5.6628,5.6716,160600.0
2011-11-01 15:00:00,6.4,6.41,6.32,6.34,218900.0,5.6716,5.6805,5.6007,5.6185,218900.0
2011-11-01 15:30:00,6.35,6.41,6.3,6.33,438500.0,5.6273,5.6805,5.583,5.6096,438500.0
2011-11-02 09:30:00,6.44,6.47,6.36,6.38,174400.0,5.7071,5.7337,5.6362,5.6539,174400.0
2011-11-02 10:00:00,6.39,6.45,6.37,6.45,176000.0,5.6628,5.7159,5.645,5.7159,176000.0
2011-11-02 10:30:00,6.45,6.52,6.43,6.47,290700.0,5.7159,5.778,5.6982,5.7337,290700.0
2011-11-02 11:00:00,6.48,6.52,6.47,6.5,266400.0,5.7425,5.778,5.7337,5.7602,266400.0
2011-11-02 11:30:00,6.51,6.51,6.42,6.42,157700.0,5.7691,5.7691,5.6894,5.6894,157700.0
2011-11-02 12:00:00,6.42,6.44,6.39,6.4,240800.0,5.6894,5.7071,5.6628,5.6716,240800.0
2011-11-02 12:30:00,6.41,6.45,6.35,6.36,209700.0,5.6805,5.7159,5.6273,5.6362,209700.0
2011-11-02 13:00:00,6.36,6.36,6.25,6.28,282500.0,5.6362,5.6362,5.5387,5.5653,282500.0
2011-11-02 13:30:00,6.29,6.38,6.28,6.29,180400.0,5.5741,5.6539,5.5653,5.5741,180400.0
2011-11-02 14:00:00,6.29,6.31,6.25,6.28,209700.0,5.5741,5.5919,5.5387,5.5653,209700.0
2011-11-02 14:30:00,6.28,6.37,6.26,6.36,255500.0,5.5653,5.645,5.5476,5.6362,255500.0
2011-11-02 15:00:00,6.36,6.47,6.34,6.4,307500.0,5.6362,5.7337,5.6185,5.6716,307500.0
2011-11-02 15:30:00,6.4,6.44,6.35,6.35,938800.0,5.6716,5.7071,5.6273,5.6273,938800.0
2011-11-03 09:30:00,6.49,6.58,6.36,6.38,107800.0,5.7514,5.8311,5.6362,5.6539,107800.0
2011-11-03 10:00:00,6.38,6.38,6.25,6.36,156800.0,5.6539,5.6539,5.5387,5.6362,156800.0
2011-11-03 10:30:00,6.36,6.46,6.35,6.42,120700.0,5.6362,5.7248,5.6273,5.6894,120700.0
2011-11-03 11:00:00,6.42,6.49,6.4,6.46,152100.0,5.6894,5.7514,5.6716,5.7248,152100.0
2011-11-03 11:30:00,6.47,6.49,6.41,6.42,84700.0,5.7337,5.7514,5.6805,5.6894,84700.0
2011-11-03 12:00:00,6.42,6.5,6.41,6.49,82800.0,5.6894,5.7602,5.6805,5.7514,82800.0
2011-11-03 12:30:00,6.49,6.54,6.46,6.52,124600.0,5.7514,5.7957,5.7248,5.778,124600.0
2011-11-03 13:00:00,6.52,6.56,6.49,6.55,91500.0,5.778,5.8134,5.7514,5.8046,91500.0
2011-11-03 13:30:00,6.55,6.6,6.53,6.54,208100.0,5.8046,5.8489,5.7868,5.7957,208100.0
2011-11-03 14:00:00,6.54,6.6,6.53,6.58,274200.0,5.7957,5.8489,5.7868,5.8311,274200.0
2011-11-03 14:30:00,6.58,6.6,6.54,6.57,69200.0,5.8311,5.8489,5.7957,5.8223,69200.0
2011-11-03 15:00:00,6.57,6.6,6.55,6.59,297700.0,5.8223,5.8489,5.8046,5.84,297700.0
2011-11-03 15:30:00,6.6,6.72,6.59,6.7,986600.0,5.8489,5.9552,5.84,5.9375,986600.0
2011-11-04 09:30:00,6.59,6.65,6.54,6.54,114000.0,5.84,5.8932,5.7957,5.7957,114000.0
2011-11-04 10:00:00,6.55,6.59,6.53,6.54,81200.0,5.8046,5.84,5.7868,5.7957,81200.0
2011-11-04 10:30:00,6.54,6.57,6.51,6.57,63300.0,5.7957,5.8223,5.7691,5.8223,63300.0
2011-11-04 11:00:00,6.57,6.61,6.55,6.56,67400.0,5.8223,5.8577,5.8046,5.8134,67400.0
2011-11-04 11:30:00,6.55,6.61,6.55,6.6,35400.0,5.8046,5.8577,5.8046,5.8489,35400.0
2011-11-04 12:00:00,6.6,6.65,6.6,6.64,47700.0,5.8489,5.8932,5.8489,5.8843,47700.0
2011-11-04 12:30:00,6.64,6.66,6.6,6.64,55400.0,5.8843,5.902,5.8489,5.8843,55400.0
2011-11-04 13:00:00,6.63,6.71,6.63,6.71,37300.0,5.8755,5.9463,5.8755,5.9463,37300.0
2011-11-04 13:30:00,6.7,6.77,6.69,6.71,80700.0,5.9375,5.9995,5.9286,5.9463,80700.0
2011-11-04 14:00:00,6.72,6.76,6.69,6.75,100900.0,5.9552,5.9907,5.9286,5.9818,100900.0
2011-11-04 14:30:00,6.76,6.76,6.74,6.76,118500.0,5.9907,5.9907,5.9729,5.9907,118500.0
2011-11-04 15:00:00,6.76,6.76,6.7,6.71,146300.0,5.9907,5.9907,5.9375,5.9463,146300.0
2011-11-04 15:30:00,6.7,6.75,6.67,6.69,338600.0,5.9375,5.9818,5.9109,5.9286,338600.0
2011-11-07 09:30:00,6.61,6.7,6.41,6.66,246000.0,5.8577,5.9375,5.6805,5.902,246000.0
2011-11-07 10:00:00,6.67,6.76,6.6,6.69,236200.0,5.9109,5.9907,5.8489,5.9286,236200.0
2011-11-07 10:30:00,6.69,6.71,6.52,6.6,250000.0,5.9286,5.9463,5.778,5.8489,250000.0
2011-11-07 11:00:00,6.59,6.61,6.52,6.53,128900.0,5.84,5.8577,5.778,5.7868,128900.0
2011-11-07 11:30:00,6.54,6.56,6.51,6.54,63500.0,5.7957,5.8134,5.7691,5.7957,63500.0
2011-11-07 12:00:00,6.53,6.6,6.47,6.53,190900.0,5.7868,5.8489,5.7337,5.7868,190900.0
2011-11-07 12:30:00,6.53,6.57,6.49,6.57,98700.0,5.7868,5.8223,5.7514,5.8223,98700.0
2011-11-07 13:00:00,6.56,6.56,6.5,6.54,56100.0,5.8134,5.8134,5.7602,5.7957,56100.0
2011-11-07 13:30:00,6.55,6.62,6.5,6.62,120300.0,5.8046,5.8666,5.7602,5.8666,120300.0
2011-11-07 14:00:00,6.63,6.74,6.58,6.69,184800.0,5.8755,5.9729,5.8311,5.9286,184800.0
2011-11-07 14:30:00,6.7,6.7,6.65,6.7,102100.0,5.9375,5.9375,5.8932,5.9375,102100.0
2011-11-07 15:00:00,6.69,6.71,6.61,6.61,184200.0,5.9286,5.9463,5.8577,5.8577,184200.0
2011-11-07 15:30:00,6.61,6.69,6.6,6.66,365100.0,5.8577,5.9286,5.8489,5.902,365100.0
2011-11-08 09:30:00,6.74,6.79,6.72,6.79,125500.0,5.9729,6.0172,5.9552,6.0172,125500.0
2011-11-08 10:00:00,6.79,6.8,6.62,6.66,124700.0,6.0172,6.0261,5.8666,5.902,124700.0
2011-11-08 10:30:00,6.66,6.72,6.64,6.64,62800.0,5.902,5.9552,5.8843,5.8843,62800.0
2011-11-08 11:00:00,6.64,6.66,6.47,6.5,225600.0,5.8843,5.902,5.7337,5.7602,225600.0
2011-11-08 11:30:00,6.5,6.51,6.41,6.49,166900.0,5.7602,5.7691,5.6805,5.7514,166900.0
2011-11-08 12:00:00,6.49,6.58,6.46,6.55,34000.0,5.7514,5.8311,5.7248,5.8046,34000.0
2011-11-08 12:30:00,6.56,6.62,6.55,6.62,65100.0,5.8134,5.8666,5.8046,5.8666,65100.0
2011-11-08 13:00:00,6.62,6.63,6.58,6.62,60300.0,5.8666,5.8755,5.8311,5.8666,60300.0
2011-11-08 13:30:00,6.63,6.7,6.61,6.67,240000.0,5.8755,5.9375,5.8577,5.9109,240000.0
2011-11-08 14:00:00,6.67,6.86,6.67,6.86,406000.0,5.9109,6.0793,5.9109,6.0793,406000.0
2011-11-08 14:30:00,6.86,6.92,6.83,6.87,704100.0,6.0793,6.1324,6.0527,6.0881,704100.0
2011-11-08 15:00:00,6.87,6.89,6.83,6.86,144600.0,6.0881,6.1059,6.0527,6.0793,144600.0
2011-11-08 15:30:00,6.86,6.89,6.83,6.88,636200.0,6.0793,6.1059,6.0527,6.097,636200.0
2011-11-09 09:30:00,6.6,6.63,6.5,6.53,260300.0,5.8489,5.8755,5.7602,5.7868,260300.0
2011-11-09 10:00:00,6.53,6.56,6.48,6.49,172800.0,5.7868,5.8134,5.7425,5.7514,172800.0
2011-11-09 10:30:00,6.49,6.61,6.48,6.6,258900.0,5.7514,5.8577,5.7425,5.8489,258900.0
2011-11-09 11:00:00,6.6,6.65,6.6,6.62,111200.0,5.8489,5.8932,5.8489,5.8666,111200.0
2011-11-09 11:30:00,6.62,6.72,6.61,6.69,258400.0,5.8666,5.9552,5.8577,5.9286,258400.0
2011-11-09 12:00:00,6.7,6.7,6.6,6.6,131900.0,5.9375,5.9375,5.8489,5.8489,131900.0
2011-11-09 12:30:00,6.61,6.62,6.6,6.61,76100.0,5.8577,5.8666,5.8489,5.8577,76100.0
2011-11-09 13:00:00,6.61,6.63,6.59,6.61,127600.0,5.8577,5.8755,5.84,5.8577,127600.0
2011-11-09 13:30:00,6.61,6.61,6.52,6.53,189900.0,5.8577,5.8577,5.778,5.7868,189900.0
2011-11-09 14:00:00,6.53,6.56,6.47,6.53,155900.0,5.7868,5.8134,5.7337,5.7868,155900.0
2011-11-09 14:30:00,6.53,6.54,6.5,6.52,194000.0,5.7868,5.7957,5.7602,5.778,194000.0
2011-11-09 15:00:00,6.51,6.54,6.5,6.5,256500.0,5.7691,5.7957,5.7602,5.7602,256500.0
2011-11-09 15:30:00,6.5,6.51,6.41,6.44,603200.0,5.7602,5.7691,5.6805,5.7071,603200.0
2011-11-10 09:30:00,6.59,6.7,6.51,6.54,205400.0,5.84,5.9375,5.7691,5.7957,205400.0
2011-11-10 10:00:00,6.54,6.6,6.45,6.46,161500.0,5.7957,5.8489,5.7159,5.7248,161500.0
2011-11-10 10:30:00,6.46,6.46,6.33,6.37,228900.0,5.7248,5.7248,5.6096,5.645,228900.0
2011-11-10 11:00:00,6.37,6.43,6.36,6.4,277300.0,5.645,5.6982,5.6362,5.6716,277300.0
2011-11-10 11:30:00,6.4,6.48,6.39,6.48,212800.0,5.6716,5.7425,5.6628,5.7425,212800.0
2011-11-10 12:00:00,6.48,6.5,6.44,6.44,145700.0,5.7425,5.7602,5.7071,5.7071,145700.0
2011-11-10 12:30:00,6.44,6.44,6.33,6.41,293100.0,5.7071,5.7071,5.6096,5.6805,293100.0
2011-11-10 13:00:00,6.41,6.49,6.4,6.46,97500.0,5.6805,5.7514,5.6716,5.7248,97500.0
2011-11-10 13:30:00,6.47,6.52,6.44,6.47,241600.0,5.7337,5.778,5.7071,5.7337,241600.0
2011-11-10 14:00:00,6.48,6.48,6.42,6.43,166900.0,5.7425,5.7425,5.6894,5.6982,166900.0
2011-11-10 14:30:00,6.42,6.47,6.4,6.4,155900.0,5.6894,5.7337,5.6716,5.6716,155900.0
2011-11-10 15:00:00,6.4,6.48,6.4,6.47,182300.0,5.6716,5.7425,5.6716,5.7337,182300.0
2011-11-10 15:30:00,6.47,6.48,6.44,6.48,402600.0,5.7337,5.7425,5.7071,5.7425,402600.0
2011-11-11 09:30:00,6.59,6.67,6.54,6.64,169800.0,5.84,5.9109,5.7957,5.8843,169800.0
2011-11-11 10:00:00,6.64,6.78,6.62,6.78,280400.0,5.8843,6.0084,5.8666,6.0084,280400.0
2011-11-11 10:30:00,6.79,6.84,6.77,6.78,174600.0,6.0172,6.0616,5.9995,6.0084,174600.0
2011-11-11 11:00:00,6.79,6.83,6.78,6.81,95300.0,6.0172,6.0527,6.0084,6.035,95300.0
2011-11-11 11:30:00,6.81,6.81,6.76,6.76,84400.0,6.035,6.035,5.9907,5.9907,84400.0
2011-11-11 12:00:00,6.77,6.79,6.75,6.77,57700.0,5.9995,6.0172,5.9818,5.9995,57700.0
2011-11-11 12:30:00,6.76,6.77,6.75,6.75,41100.0,5.9907,5.9995,5.9818,5.9818,41100.0
2011-11-11 13:00:00,6.76,6.8,6.75,6.77,93200.0,5.9907,6.0261,5.9818,5.9995,93200.0
2011-11-11 13:30:00,6.77,6.81,6.76,6.78,58600.0,5.9995,6.035,5.9907,6.0084,58600.0
2011-11-11 14:00:00,6.78,6.8,6.78,6.79,54000.0,6.0084,6.0261,6.0084,6.0172,54000.0
2011-11-11 14:30:00,6.8,6.8,6.78,6.78,85400.0,6.0261,6.0261,6.0084,6.0084,85400.0
2011-11-11 15:00:00,6.78,6.79,6.75,6.77,187800.0,6.0084,6.0172,5.9818,5.9995,187800.0
2011-11-11 15:30:00,6.77,6.81,6.76,6.8,423000.0,5.9995,6.035,5.9907,6.0261,423000.0
2011-11-14 09:30:00,6.75,6.89,6.75,6.79,115800.0,5.9818,6.1059,5.9818,6.0172,115800.0
2011-11-14 10:00:00,6.78,6.84,6.75,6.81,199700.0,6.0084,6.0616,5.9818,6.035,199700.0
2011-11-14 10:30:00,6.81,6.81,6.75,6.8,73300.0,6.035,6.035,5.9818,6.0261,73300.0
2011-11-14 11:00:00,6.79,6.83,6.75,6.76,65700.0,6.0172,6.0527,5.9818,5.9907,65700.0
2011-11-14 11:30:00,6.76,6.8,6.74,6.74,89700.0,5.9907,6.0261,5.9729,5.9729,89700.0
2011-11-14 12:00:00,6.74,6.81,6.73,6.79,197200.0,5.9729,6.035,5.9641,6.0172,197200.0
2011-11-14 12:30:00,6.79,6.81,6.76,6.81,67600.0,6.0172,6.035,5.9907,6.035,67600.0
2011-11-14 13:00:00,6.8,6.84,6.8,6.84,43200.0,6.0261,6.0616,6.0261,6.0616,43200.0
2011-11-14 13:30:00,6.84,6.87,6.82,6.85,52000.0,6.0616,6.0881,6.0438,6.0704,52000.0
2011-11-14 14:00:00,6.84,6.88,6.84,6.85,88200.0,6.0616,6.097,6.0616,6.0704,88200.0
2011-11-14 14:30:00,6.85,6.85,6.78,6.78,66800.0,6.0704,6.0704,6.0084,6.0084,66800.0
2011-11-14 15:00:00,6.79,6.84,6.78,6.84,113300.0,6.0172,6.0616,6.0084,6.0616,113300.0
2011-11-14 15:30:00,6.83,6.85,6.8,6.83,417000.0,6.0527,6.0704,6.0261,6.0527,417000.0
2011-11-15 09:30:00,6.76,6.95,6.72,6.91,202800.0,5.9907,6.159,5.9552,6.1236,202800.0
2011-11-15 10:00:00,6.91,6.93,6.82,6.9,147700.0,6.1236,6.1413,6.0438,6.1147,147700.0
2011-11-15 10:30:00,6.89,6.92,6.79,6.81,218400.0,6.1059,6.1324,6.0172,6.035,218400.0
2011-11-15 11:00:00,6.81,6.83,6.78,6.81,149500.0,6.035,6.0527,6.0084,6.035,149500.0
2011-11-15 11:30:00,6.8,6.82,6.75,6.81,109200.0,6.0261,6.0438,5.9818,6.035,109200.0
2011-11-15 12:00:00,6.82,6.88,6.8,6.87,89900.0,6.0438,6.097,6.0261,6.0881,89900.0
2011-11-15 12:30:00,6.87,6.98,6.87,6.97,132900.0,6.0881,6.1856,6.0881,6.1768,132900.0
2011-11-15 13:00:00,6.98,7.0,6.95,6.97,75500.0,6.1856,6.2033,6.159,6.1768,75500.0
2011-11-15 13:30:00,6.97,7.04,6.96,7.01,112600.0,6.1768,6.2388,6.1679,6.2122,112600.0
2011-11-15 14:00:00,7.02,7.04,6.98,6.98,59400.0,6.2211,6.2388,6.1856,6.1856,59400.0
2011-11-15 14:30:00,6.99,7.02,6.98,7.01,117000.0,6.1945,6.2211,6.1856,6.2122,117000.0
2011-11-15 15:00:00,7.01,7.07,7.01,7.06,185400.0,6.2122,6.2654,6.2122,6.2565,185400.0
2011-11-15 15:30:00,7.07,7.07,7.01,7.01,547700.0,6.2654,6.2654,6.2122,6.2122,547700.0
2011-11-16 09:30:00,6.91,7.0,6.83,6.98,114900.0,6.1236,6.2033,6.0527,6.1856,114900.0
2011-11-16 10:00:00,6.98,7.08,6.96,7.07,163100.0,6.1856,6.2742,6.1679,6.2654,163100.0
2011-11-16 10:30:00,7.07,7.16,7.05,7.16,140100.0,6.2654,6.3451,6.2477,6.3451,140100.0
2011-11-16 11:00:00,7.16,7.28,7.16,7.25,209700.0,6.3451,6.4515,6.3451,6.4249,209700.0
2011-11-16 11:30:00,7.25,7.27,7.2,7.21,94000.0,6.4249,6.4426,6.3806,6.3894,94000.0
2011-11-16 12:00:00,7.2,7.24,7.2,7.21,107700.0,6.3806,6.416,6.3806,6.3894,107700.0
2011-11-16 12:30:00,7.22,7.27,7.21,7.23,97600.0,6.3983,6.4426,6.3894,6.4072,97600.0
2011-11-16 13:00:00,7.22,7.4,7.22,7.4,445200.0,6.3983,6.5578,6.3983,6.5578,445200.0
2011-11-16 13:30:00,7.4,7.45,7.38,7.38,291800.0,6.5578,6.6021,6.5401,6.5401,291800.0
2011-11-16 14:00:00,7.38,7.38,7.28,7.32,275400.0,6.5401,6.5401,6.4515,6.4869,275400.0
2011-11-16 14:30:00,7.31,7.38,7.28,7.29,161800.0,6.4781,6.5401,6.4515,6.4603,161800.0
2011-11-16 15:00:00,7.3,7.34,7.21,7.21,253300.0,6.4692,6.5046,6.3894,6.3894,253300.0
2011-11-16 15:30:00,7.21,7.22,7.1,7.13,622400.0,6.3894,6.3983,6.292,6.3185,622400.0
2011-11-17 09:30:00,7.25,7.25,7.05,7.15,163300.0,6.4249,6.4249,6.2477,6.3363,163300.0
2011-11-17 10:00:00,7.14,7.27,7.1,7.27,159500.0,6.3274,6.4426,6.292,6.4426,159500.0
2011-11-17 10:30:00,7.28,7.3,7.22,7.22,116000.0,6.4515,6.4692,6.3983,6.3983,116000.0
2011-11-17 11:00:00,7.22,7.37,7.19,7.36,402900.0,6.3983,6.5312,6.3717,6.5224,402900.0
2011-11-17 11:30:00,7.36,7.5,7.36,7.42,381000.0,6.5224,6.6464,6.5224,6.5755,381000.0
2011-11-17 12:00:00,7.42,7.44,7.33,7.36,188500.0,6.5755,6.5933,6.4958,6.5224,188500.0
2011-11-17 12:30:00,7.36,7.36,7.14,7.25,544300.0,6.5224,6.5224,6.3274,6.4249,544300.0
2011-11-17 13:00:00,7.25,7.25,7.17,7.21,143000.0,6.4249,6.4249,6.354,6.3894,143000.0
2011-11-17 13:30:00,7.21,7.22,7.12,7.2,251200.0,6.3894,6.3983,6.3097,6.3806,251200.0
2011-11-17 14:00:00,7.2,7.21,7.17,7.2,216800.0,6.3806,6.3894,6.354,6.3806,216800.0
2011-11-17 14:30:00,7.2,7.26,7.19,7.21,182800.0,6.3806,6.4338,6.3717,6.3894,182800.0
2011-11-17 15:00:00,7.21,7.24,7.13,7.13,180300.0,6.3894,6.416,6.3185,6.3185,180300.0
2011-11-17 15:30:00,7.14,7.17,7.08,7.17,647500.0,6.3274,6.354,6.2742,6.354,647500.0
2011-11-18 09:30:00,7.23,7.26,7.07,7.15,249500.0,6.4072,6.4338,6.2654,6.3363,249500.0
2011-11-18 10:00:00,7.15,7.2,7.1,7.19,169900.0,6.3363,6.3806,6.292,6.3717,169900.0
2011-11-18 10:30:00,7.18,7.27,7.18,7.24,76400.0,6.3629,6.4426,6.3629,6.416,76400.0
2011-11-18 11:00:00,7.23,7.25,7.2,7.23,78800.0,6.4072,6.4249,6.3806,6.4072,78800.0
2011-11-18 11:30:00,7.23,7.24,7.17,7.18,130100.0,6.4072,6.416,6.354,6.3629,130100.0
2011-11-18 12:00:00,7.18,7.22,7.15,7.21,206500.0,6.3629,6.3983,6.3363,6.3894,206500.0
2011-11-18 12:30:00,7.21,7.22,7.18,7.19,67900.0,6.3894,6.3983,6.3629,6.3717,67900.0
2011-11-18 13:00:00,7.19,7.23,7.17,7.22,58900.0,6.3717,6.4072,6.354,6.3983,58900.0
2011-11-18 13:30:00,7.22,7.26,7.21,7.23,102000.0,6.3983,6.4338,6.3894,6.4072,102000.0
2011-11-18 14:00:00,7.23,7.31,7.2,7.23,168500.0,6.4072,6.4781,6.3806,6.4072,168500.0
2011-11-18 14:30:00,7.23,7.25,7.19,7.21,246800.0,6.4072,6.4249,6.3717,6.3894,246800.0
2011-11-18 15:00:00,7.2,7.24,7.2,7.21,179700.0,6.3806,6.416,6.3806,6.3894,179700.0
2011-11-18 15:30:00,7.21,7.26,7.2,7.2,319900.0,6.3894,6.4338,6.3806,6.3806,319900.0
2011-11-21 09:30:00,7.08,7.1,6.93,6.93,167000.0,6.2742,6.292,6.1413,6.1413,167000.0
2011-11-21 10:00:00,6.94,6.96,6.91,6.91,112900.0,6.1502,6.1679,6.1236,6.1236,112900.0
2011-11-21 10:30:00,6.92,6.96,6.85,6.85,169600.0,6.1324,6.1679,6.0704,6.0704,169600.0
2011-11-21 11:00:00,6.85,6.94,6.81,6.93,199200.0,6.0704,6.1502,6.035,6.1413,199200.0
2011-11-21 11:30:00,6.93,6.93,6.83,6.91,80700.0,6.1413,6.1413,6.0527,6.1236,80700.0
2011-11-21 12:00:00,6.91,6.92,6.87,6.87,70500.0,6.1236,6.1324,6.0881,6.0881,70500.0
2011-11-21 12:30:00,6.86,6.93,6.85,6.93,94800.0,6.0793,6.1413,6.0704,6.1413,94800.0
2011-11-21 13:00:00,6.92,6.98,6.92,6.96,109700.0,6.1324,6.1856,6.1324,6.1679,109700.0
2011-11-21 13:30:00,6.96,6.97,6.87,6.87,74300.0,6.1679,6.1768,6.0881,6.0881,74300.0
2011-11-21 14:00:00,6.88,6.99,6.85,6.96,119100.0,6.097,6.1945,6.0704,6.1679,119100.0
2011-11-21 14:30:00,6.97,7.06,6.96,7.0,168500.0,6.1768,6.2565,6.1679,6.2033,168500.0
2011-11-21 15:00:00,7.0,7.1,6.99,7.08,258700.0,6.2033,6.292,6.1945,6.2742,258700.0
2011-11-21 15:30:00,7.07,7.08,7.04,7.05,347000.0,6.2654,6.2742,6.2388,6.2477,347000.0
2011-11-22 09:30:00,7.02,7.07,6.96,7.04,117100.0,6.2211,6.2654,6.1679,6.2388,117100.0
2011-11-22 10:00:00,7.04,7.09,6.93,6.99,124300.0,6.2388,6.2831,6.1413,6.1945,124300.0
2011-11-22 10:30:00,6.99,6.99,6.81,6.85,120500.0,6.1945,6.1945,6.035,6.0704,120500.0
2011-11-22 11:00:00,6.85,6.87,6.81,6.81,166800.0,6.0704,6.0881,6.035,6.035,166800.0
2011-11-22 11:30:00,6.81,6.82,6.77,6.81,85500.0,6.035,6.0438,5.9995,6.035,85500.0
2011-11-22 12:00:00,6.81,6.92,6.81,6.84,167700.0,6.035,6.1324,6.035,6.0616,167700.0
2011-11-22 12:30:00,6.83,6.91,6.82,6.9,66100.0,6.0527,6.1236,6.0438,6.1147,66100.0
2011-11-22 13:00:00,6.91,6.97,6.9,6.93,87900.0,6.1236,6.1768,6.1147,6.1413,87900.0
2011-11-22 13:30:00,6.94,6.97,6.88,6.9,77900.0,6.1502,6.1768,6.097,6.1147,77900.0
2011-11-22 14:00:00,6.9,6.9,6.84,6.86,71200.0,6.1147,6.1147,6.0616,6.0793,71200.0
2011-11-22 14:30:00,6.86,6.87,6.79,6.79,105200.0,6.0793,6.0881,6.0172,6.0172,105200.0
2011-11-22 15:00:00,6.8,6.82,6.76,6.79,189800.0,6.0261,6.0438,5.9907,6.0172,189800.0
2011-11-22 15:30:00,6.79,6.83,6.75,6.81,618000.0,6.0172,6.0527,5.9818,6.035,618000.0
2011-11-23 09:30:00,6.68,6.69,6.64,6.66,138900.0,5.9198,5.9286,5.8843,5.902,138900.0
2011-11-23 10:00:00,6.66,6.68,6.57,6.58,163700.0,5.902,5.9198,5.8223,5.8311,163700.0
2011-11-23 10:30:00,6.58,6.59,6.54,6.58,72200.0,5.8311,5.84,5.7957,5.8311,72200.0
2011-11-23 11:00:00,6.57,6.61,6.57,6.58,95700.0,5.8223,5.8577,5.8223,5.8311,95700.0
2011-11-23 11:30:00,6.58,6.62,6.57,6.62,104300.0,5.8311,5.8666,5.8223,5.8666,104300.0
2011-11-23 12:00:00,6.61,6.64,6.61,6.61,65200.0,5.8577,5.8843,5.8577,5.8577,65200.0
2011-11-23 12:30:00,6.61,6.63,6.59,6.62,89800.0,5.8577,5.8755,5.84,5.8666,89800.0
2011-11-23 13:00:00,6.62,6.63,6.58,6.6,81700.0,5.8666,5.8755,5.8311,5.8489,81700.0
2011-11-23 13:30:00,6.6,6.6,6.53,6.54,90900.0,5.8489,5.8489,5.7868,5.7957,90900.0
2011-11-23 14:00:00,6.53,6.56,6.48,6.49,95200.0,5.7868,5.8134,5.7425,5.7514,95200.0
2011-11-23 14:30:00,6.5,6.5,6.46,6.46,81700.0,5.7602,5.7602,5.7248,5.7248,81700.0
2011-11-23 15:00:00,6.47,6.52,6.44,6.49,162300.0,5.7337,5.778,5.7071,5.7514,162300.0
2011-11-23 15:30:00,6.49,6.51,6.45,6.45,421500.0,5.7514,5.7691,5.7159,5.7159,421500.0
2011-11-25 09:30:00,6.4,6.62,6.34,6.52,196500.0,5.6716,5.8666,5.6185,5.778,196500.0
2011-11-25 10:00:00,6.52,6.58,6.52,6.54,92300.0,5.778,5.8311,5.778,5.7957,92300.0
2011-11-25 10:30:00,6.54,6.58,6.53,6.53,106100.0,5.7957,5.8311,5.7868,5.7868,106100.0
2011-11-25 11:00:00,6.53,6.54,6.5,6.5,69200.0,5.7868,5.7957,5.7602,5.7602,69200.0
2011-11-25 11:30:00,6.5,6.53,6.4,6.4,79500.0,5.7602,5.7868,5.6716,5.6716,79500.0
2011-11-25 12:00:00,6.41,6.43,6.4,6.43,84300.0,5.6805,5.6982,5.6716,5.6982,84300.0
2011-11-25 12:30:00,6.43,6.45,6.38,6.41,224600.0,5.6982,5.7159,5.6539,5.6805,224600.0
2011-11-28 09:30:00,6.81,6.89,6.77,6.85,159600.0,6.035,6.1059,5.9995,6.0704,159600.0
2011-11-28 10:00:00,6.85,6.86,6.82,6.86,103200.0,6.0704,6.0793,6.0438,6.0793,103200.0
2011-11-28 10:30:00,6.86,6.9,6.86,6.9,86300.0,6.0793,6.1147,6.0793,6.1147,86300.0
2011-11-28 11:00:00,6.9,6.93,6.87,6.89,97600.0,6.1147,6.1413,6.0881,6.1059,97600.0
2011-11-28 11:30:00,6.9,6.93,6.88,6.89,46700.0,6.1147,6.1413,6.097,6.1059,46700.0
2011-11-28 12:00:00,6.89,6.9,6.86,6.87,46300.0,6.1059,6.1147,6.0793,6.0881,46300.0
2011-11-28 12:30:00,6.87,6.88,6.83,6.83,81700.0,6.0881,6.097,6.0527,6.0527,81700.0
2011-11-28 13:00:00,6.84,6.88,6.82,6.88,46200.0,6.0616,6.097,6.0438,6.097,46200.0
2011-11-28 13:30:00,6.88,6.9,6.83,6.83,52500.0,6.097,6.1147,6.0527,6.0527,52500.0
2011-11-28 14:00:00,6.84,6.87,6.82,6.82,94800.0,6.0616,6.0881,6.0438,6.0438,94800.0
2011-11-28 14:30:00,6.83,6.84,6.79,6.8,97400.0,6.0527,6.0616,6.0172,6.0261,97400.0
2011-11-28 15:00:00,6.8,6.81,6.71,6.73,167700.0,6.0261,6.035,5.9463,5.9641,167700.0
2011-11-28 15:30:00,6.72,6.74,6.68,6.71,635500.0,5.9552,5.9729,5.9198,5.9463,635500.0
2011-11-29 09:30:00,6.81,6.88,6.72,6.86,127100.0,6.035,6.097,5.9552,6.0793,127100.0
2011-11-29 10:00:00,6.87,6.99,6.86,6.99,128600.0,6.0881,6.1945,6.0793,6.1945,128600.0
2011-11-29 10:30:00,6.99,7.01,6.93,6.95,90500.0,6.1945,6.2122,6.1413,6.159,90500.0
2011-11-29 11:00:00,6.94,6.98,6.88,6.97,186100.0,6.1502,6.1856,6.097,6.1768,186100.0
2011-11-29 11:30:00,6.97,7.0,6.96,6.97,88300.0,6.1768,6.2033,6.1679,6.1768,88300.0
2011-11-29 12:00:00,6.98,7.08,6.98,7.08,84700.0,6.1856,6.2742,6.1856,6.2742,84700.0
2011-11-29 12:30:00,7.07,7.07,7.02,7.07,101600.0,6.2654,6.2654,6.2211,6.2654,101600.0
2011-11-29 13:00:00,7.07,7.11,7.04,7.11,73600.0,6.2654,6.3008,6.2388,6.3008,73600.0
2011-11-29 13:30:00,7.1,7.11,7.01,7.03,203300.0,6.292,6.3008,6.2122,6.2299,203300.0
2011-11-29 14:00:00,7.03,7.04,6.97,7.03,113500.0,6.2299,6.2388,6.1768,6.2299,113500.0
2011-11-29 14:30:00,7.02,7.06,6.98,7.0,122700.0,6.2211,6.2565,6.1856,6.2033,122700.0
2011-11-29 15:00:00,7.0,7.08,6.98,7.06,143100.0,6.2033,6.2742,6.1856,6.2565,143100.0
2011-11-29 15:30:00,7.05,7.1,7.04,7.06,375900.0,6.2477,6.292,6.2388,6.2565,375900.0
2011-11-30 09:30:00,7.37,7.56,7.34,7.5,255300.0,6.5312,6.6996,6.5046,6.6464,255300.0
2011-11-30 10:00:00,7.5,7.78,7.5,7.77,624300.0,6.6464,6.8946,6.6464,6.8857,624300.0
2011-11-30 10:30:00,7.77,7.94,7.76,7.93,698900.0,6.8857,7.0364,6.8769,7.0275,698900.0
2011-11-30 11:00:00,7.93,8.0,7.8,7.83,1502900.0,7.0275,7.0895,6.9123,6.9389,1502900.0
2011-11-30 11:30:00,7.82,7.86,7.77,7.77,268600.0,6.93,6.9655,6.8857,6.8857,268600.0
2011-11-30 12:00:00,7.78,7.81,7.75,7.8,181600.0,6.8946,6.9212,6.868,6.9123,181600.0
2011-11-30 12:30:00,7.8,7.81,7.79,7.81,275600.0,6.9123,6.9212,6.9034,6.9212,275600.0
2011-11-30 13:00:00,7.8,7.81,7.79,7.8,123200.0,6.9123,6.9212,6.9034,6.9123,123200.0
2011-11-30 13:30:00,7.8,7.81,7.79,7.8,168900.0,6.9123,6.9212,6.9034,6.9123,168900.0
2011-11-30 14:00:00,7.8,7.88,7.8,7.84,318100.0,6.9123,6.9832,6.9123,6.9477,318100.0
2011-11-30 14:30:00,7.84,7.84,7.78,7.79,233900.0,6.9477,6.9477,6.8946,6.9034,233900.0
2011-11-30 15:00:00,7.79,7.85,7.78,7.85,235400.0,6.9034,6.9566,6.8946,6.9566,235400.0
2011-11-30 15:30:00,7.85,7.98,7.85,7.98,771800.0,6.9566,7.0718,6.9566,7.0718,771800.0
2011-12-01 09:30:00,7.98,8.01,7.79,7.97,223300.0,7.0718,7.0984,6.9034,7.063,223300.0
2011-12-01 10:00:00,7.98,8.1,7.94,8.05,325500.0,7.0718,7.1782,7.0364,7.1338,325500.0
2011-12-01 10:30:00,8.05,8.05,7.94,7.98,540000.0,7.1338,7.1338,7.0364,7.0718,540000.0
2011-12-01 11:00:00,7.98,7.99,7.87,7.88,146600.0,7.0718,7.0807,6.9743,6.9832,146600.0
2011-12-01 11:30:00,7.88,7.99,7.85,7.99,147200.0,6.9832,7.0807,6.9566,7.0807,147200.0
2011-12-01 12:00:00,7.99,8.06,7.98,8.05,151600.0,7.0807,7.1427,7.0718,7.1338,151600.0
2011-12-01 12:30:00,8.06,8.08,8.02,8.02,98900.0,7.1427,7.1604,7.1073,7.1073,98900.0
2011-12-01 13:00:00,8.01,8.07,8.01,8.07,69700.0,7.0984,7.1516,7.0984,7.1516,69700.0
2011-12-01 13:30:00,8.06,8.15,8.05,8.15,172500.0,7.1427,7.2225,7.1338,7.2225,172500.0
2011-12-01 14:00:00,8.14,8.17,8.13,8.16,272800.0,7.2136,7.2402,7.2047,7.2313,272800.0
2011-12-01 14:30:00,8.16,8.25,8.13,8.21,395700.0,7.2313,7.3111,7.2047,7.2756,395700.0
2011-12-01 15:00:00,8.21,8.23,8.16,8.22,370400.0,7.2756,7.2934,7.2313,7.2845,370400.0
2011-12-01 15:30:00,8.22,8.24,8.15,8.19,986700.0,7.2845,7.3022,7.2225,7.2579,986700.0
2011-12-02 09:30:00,7.99,8.15,7.94,7.99,361900.0,7.0807,7.2225,7.0364,7.0807,361900.0
2011-12-02 10:00:00,7.99,8.08,7.99,8.04,359300.0,7.0807,7.1604,7.0807,7.125,359300.0
2011-12-02 10:30:00,8.05,8.07,7.96,7.99,407200.0,7.1338,7.1516,7.0541,7.0807,407200.0
2011-12-02 11:00:00,7.98,8.09,7.96,8.09,336100.0,7.0718,7.1693,7.0541,7.1693,336100.0
2011-12-02 11:30:00,8.09,8.11,7.91,7.97,133000.0,7.1693,7.187,7.0098,7.063,133000.0
2011-12-02 12:00:00,7.96,8.07,7.92,8.04,126000.0,7.0541,7.1516,7.0186,7.125,126000.0
2011-12-02 12:30:00,8.04,8.1,8.01,8.08,75300.0,7.125,7.1782,7.0984,7.1604,75300.0
2011-12-02 13:00:00,8.08,8.1,8.01,8.02,139000.0,7.1604,7.1782,7.0984,7.1073,139000.0
2011-12-02 13:30:00,8.02,8.03,7.96,7.97,150900.0,7.1073,7.1161,7.0541,7.063,150900.0
2011-12-02 14:00:00,7.97,7.98,7.89,7.95,191100.0,7.063,7.0718,6.9921,7.0452,191100.0
2011-12-02 14:30:00,7.95,7.96,7.9,7.9,101600.0,7.0452,7.0541,7.0009,7.0009,101600.0
2011-12-02 15:00:00,7.91,7.95,7.86,7.89,297500.0,7.0098,7.0452,6.9655,6.9921,297500.0
2011-12-02 15:30:00,7.89,7.91,7.8,7.86,521600.0,6.9921,7.0098,6.9123,6.9655,521600.0
2011-12-05 09:30:00,8.09,8.1,7.93,7.99,126800.0,7.1693,7.1782,7.0275,7.0807,126800.0
2011-12-05 10:00:00,7.99,8.0,7.91,7.94,224000.0,7.0807,7.0895,7.0098,7.0364,224000.0
2011-12-05 10:30:00,7.94,8.0,7.93,7.95,206900.0,7.0364,7.0895,7.0275,7.0452,206900.0
2011-12-05 11:00:00,7.96,7.99,7.91,7.93,80400.0,7.0541,7.0807,7.0098,7.0275,80400.0
2011-12-05 11:30:00,7.93,7.94,7.86,7.86,98500.0,7.0275,7.0364,6.9655,6.9655,98500.0
2011-12-05 12:00:00,7.86,7.91,7.86,7.89,72600.0,6.9655,7.0098,6.9655,6.9921,72600.0
2011-12-05 12:30:00,7.9,7.95,7.89,7.93,106700.0,7.0009,7.0452,6.9921,7.0275,106700.0
2011-12-05 13:00:00,7.94,7.94,7.89,7.91,93100.0,7.0364,7.0364,6.9921,7.0098,93100.0
2011-12-05 13:30:00,7.91,7.95,7.8,7.81,198200.0,7.0098,7.0452,6.9123,6.9212,198200.0
2011-12-05 14:00:00,7.81,7.84,7.77,7.81,272000.0,6.9212,6.9477,6.8857,6.9212,272000.0
2011-12-05 14:30:00,7.82,7.83,7.77,7.81,152400.0,6.93,6.9389,6.8857,6.9212,152400.0
2011-12-05 15:00:00,7.81,7.81,7.68,7.7,290000.0,6.9212,6.9212,6.806,6.8237,290000.0
2011-12-05 15:30:00,7.71,7.8,7.69,7.76,738200.0,6.8325,6.9123,6.8148,6.8769,738200.0
2011-12-06 09:30:00,7.59,7.75,7.5,7.61,186700.0,6.7262,6.868,6.6464,6.7439,186700.0
2011-12-06 10:00:00,7.61,7.64,7.56,7.61,288100.0,6.7439,6.7705,6.6996,6.7439,288100.0
2011-12-06 10:30:00,7.61,7.62,7.54,7.55,170100.0,6.7439,6.7528,6.6819,6.6907,170100.0
2011-12-06 11:00:00,7.54,7.55,7.46,7.5,126500.0,6.6819,6.6907,6.611,6.6464,126500.0
2011-12-06 11:30:00,7.49,7.51,7.43,7.47,216700.0,6.6376,6.6553,6.5844,6.6199,216700.0
2011-12-06 12:00:00,7.47,7.5,7.45,7.5,221100.0,6.6199,6.6464,6.6021,6.6464,221100.0
2011-12-06 12:30:00,7.5,7.53,7.47,7.52,144000.0,6.6464,6.673,6.6199,6.6642,144000.0
2011-12-06 13:00:00,7.53,7.57,7.5,7.56,260900.0,6.673,6.7085,6.6464,6.6996,260900.0
2011-12-06 13:30:00,7.56,7.61,7.54,7.59,224600.0,6.6996,6.7439,6.6819,6.7262,224600.0
2011-12-06 14:00:00,7.6,7.61,7.54,7.56,301200.0,6.7351,6.7439,6.6819,6.6996,301200.0
2011-12-06 14:30:00,7.56,7.67,7.56,7.66,333200.0,6.6996,6.7971,6.6996,6.7882,333200.0
2011-12-06 15:00:00,7.66,7.71,7.55,7.55,387100.0,6.7882,6.8325,6.6907,6.6907,387100.0
2011-12-06 15:30:00,7.55,7.58,7.52,7.53,967500.0,6.6907,6.7173,6.6642,6.673,967500.0
2011-12-07 09:30:00,7.45,7.49,7.32,7.37,223800.0,6.6021,6.6376,6.4869,6.5312,223800.0
2011-12-07 10:00:00,7.37,7.41,7.3,7.32,359200.0,6.5312,6.5667,6.4692,6.4869,359200.0
2011-12-07 10:30:00,7.32,7.43,7.29,7.38,154400.0,6.4869,6.5844,6.4603,6.5401,154400.0
2011-12-07 11:00:00,7.39,7.5,7.38,7.5,108900.0,6.549,6.6464,6.5401,6.6464,108900.0
2011-12-07 11:30:00,7.51,7.57,7.51,7.57,92800.0,6.6553,6.7085,6.6553,6.7085,92800.0
2011-12-07 12:00:00,7.56,7.68,7.56,7.67,78300.0,6.6996,6.806,6.6996,6.7971,78300.0
2011-12-07 12:30:00,7.67,7.72,7.65,7.69,71100.0,6.7971,6.8414,6.7794,6.8148,71100.0
2011-12-07 13:00:00,7.68,7.71,7.62,7.7,80200.0,6.806,6.8325,6.7528,6.8237,80200.0
2011-12-07 13:30:00,7.7,7.7,7.64,7.66,53300.0,6.8237,6.8237,6.7705,6.7882,53300.0
2011-12-07 14:00:00,7.67,7.68,7.59,7.63,65800.0,6.7971,6.806,6.7262,6.7616,65800.0
2011-12-07 14:30:00,7.63,7.64,7.58,7.59,78200.0,6.7616,6.7705,6.7173,6.7262,78200.0
2011-12-07 15:00:00,7.59,7.69,7.58,7.69,101300.0,6.7262,6.8148,6.7173,6.8148,101300.0
2011-12-07 15:30:00,7.69,7.83,7.66,7.77,712000.0,6.8148,6.9389,6.7882,6.8857,712000.0
2011-12-08 09:30:00,7.69,7.72,7.6,7.63,64300.0,6.8148,6.8414,6.7351,6.7616,64300.0
2011-12-08 10:00:00,7.62,7.65,7.53,7.56,88200.0,6.7528,6.7794,6.673,6.6996,88200.0
2011-12-08 10:30:00,7.55,7.64,7.54,7.57,61200.0,6.6907,6.7705,6.6819,6.7085,61200.0
2011-12-08 11:00:00,7.57,7.59,7.51,7.58,178500.0,6.7085,6.7262,6.6553,6.7173,178500.0
2011-12-08 11:30:00,7.57,7.61,7.52,7.57,58600.0,6.7085,6.7439,6.6642,6.7085,58600.0
2011-12-08 12:00:00,7.58,7.61,7.53,7.55,72200.0,6.7173,6.7439,6.673,6.6907,72200.0
2011-12-08 12:30:00,7.55,7.55,7.48,7.51,65000.0,6.6907,6.6907,6.6287,6.6553,65000.0
2011-12-08 13:00:00,7.51,7.51,7.43,7.46,172100.0,6.6553,6.6553,6.5844,6.611,172100.0
2011-12-08 13:30:00,7.46,7.51,7.45,7.5,161700.0,6.611,6.6553,6.6021,6.6464,161700.0
2011-12-08 14:00:00,7.5,7.52,7.45,7.49,69200.0,6.6464,6.6642,6.6021,6.6376,69200.0
2011-12-08 14:30:00,7.49,7.5,7.45,7.46,66600.0,6.6376,6.6464,6.6021,6.611,66600.0
2011-12-08 15:00:00,7.45,7.55,7.45,7.53,114600.0,6.6021,6.6907,6.6021,6.673,114600.0
2011-12-08 15:30:00,7.52,7.58,7.4,7.44,459500.0,6.6642,6.7173,6.5578,6.5933,459500.0
2011-12-09 09:30:00,7.47,7.65,7.46,7.58,115600.0,6.6199,6.7794,6.611,6.7173,115600.0
2011-12-09 10:00:00,7.59,7.69,7.58,7.64,68800.0,6.7262,6.8148,6.7173,6.7705,68800.0
2011-12-09 10:30:00,7.65,7.74,7.62,7.73,144100.0,6.7794,6.8591,6.7528,6.8503,144100.0
2011-12-09 11:00:00,7.74,7.84,7.74,7.83,59100.0,6.8591,6.9477,6.8591,6.9389,59100.0
2011-12-09 11:30:00,7.82,7.89,7.82,7.85,52500.0,6.93,6.9921,6.93,6.9566,52500.0
2011-12-09 12:00:00,7.85,7.87,7.83,7.86,44400.0,6.9566,6.9743,6.9389,6.9655,44400.0
2011-12-09 12:30:00,7.86,7.88,7.82,7.82,105200.0,6.9655,6.9832,6.93,6.93,105200.0
2011-12-09 13:00:00,7.83,7.84,7.81,7.84,75200.0,6.9389,6.9477,6.9212,6.9477,75200.0
2011-12-09 13:30:00,7.84,7.88,7.84,7.84,126300.0,6.9477,6.9832,6.9477,6.9477,126300.0
2011-12-09 14:00:00,7.84,7.88,7.84,7.88,164800.0,6.9477,6.9832,6.9477,6.9832,164800.0
2011-12-09 14:30:00,7.87,7.9,7.86,7.86,134900.0,6.9743,7.0009,6.9655,6.9655,134900.0
2011-12-09 15:00:00,7.87,7.87,7.83,7.85,115700.0,6.9743,6.9743,6.9389,6.9566,115700.0
2011-12-09 15:30:00,7.84,7.89,7.83,7.84,453900.0,6.9477,6.9921,6.9389,6.9477,453900.0
2011-12-12 09:30:00,7.66,7.7,7.54,7.59,91100.0,6.7882,6.8237,6.6819,6.7262,91100.0
2011-12-12 10:00:00,7.59,7.63,7.56,7.57,209000.0,6.7262,6.7616,6.6996,6.7085,209000.0
2011-12-12 10:30:00,7.57,7.67,7.56,7.66,95700.0,6.7085,6.7971,6.6996,6.7882,95700.0
2011-12-12 11:00:00,7.66,7.71,7.64,7.68,91600.0,6.7882,6.8325,6.7705,6.806,91600.0
2011-12-12 11:30:00,7.68,7.69,7.57,7.62,82900.0,6.806,6.8148,6.7085,6.7528,82900.0
2011-12-12 12:00:00,7.62,7.64,7.59,7.61,66100.0,6.7528,6.7705,6.7262,6.7439,66100.0
2011-12-12 12:30:00,7.61,7.65,7.6,7.65,47200.0,6.7439,6.7794,6.7351,6.7794,47200.0
2011-12-12 13:00:00,7.65,7.65,7.57,7.57,66900.0,6.7794,6.7794,6.7085,6.7085,66900.0
2011-12-12 13:30:00,7.58,7.6,7.57,7.57,67600.0,6.7173,6.7351,6.7085,6.7085,67600.0
2011-12-12 14:00:00,7.57,7.58,7.52,7.56,108800.0,6.7085,6.7173,6.6642,6.6996,108800.0
2011-12-12 14:30:00,7.56,7.57,7.51,7.56,107600.0,6.6996,6.7085,6.6553,6.6996,107600.0
2011-12-12 15:00:00,7.57,7.59,7.52,7.57,113400.0,6.7085,6.7262,6.6642,6.7085,113400.0
2011-12-12 15:30:00,7.57,7.7,7.56,7.69,452200.0,6.7085,6.8237,6.6996,6.8148,452200.0
2011-12-13 09:30:00,7.81,7.94,7.78,7.85,59100.0,6.9212,7.0364,6.8946,6.9566,59100.0
2011-12-13 10:00:00,7.86,7.87,7.79,7.79,47700.0,6.9655,6.9743,6.9034,6.9034,47700.0
2011-12-13 10:30:00,7.79,7.81,7.65,7.68,67000.0,6.9034,6.9212,6.7794,6.806,67000.0
2011-12-13 11:00:00,7.68,7.68,7.6,7.68,64500.0,6.806,6.806,6.7351,6.806,64500.0
2011-12-13 11:30:00,7.69,7.74,7.68,7.72,57900.0,6.8148,6.8591,6.806,6.8414,57900.0
2011-12-13 12:00:00,7.73,7.74,7.67,7.68,70100.0,6.8503,6.8591,6.7971,6.806,70100.0
2011-12-13 12:30:00,7.68,7.69,7.62,7.64,35700.0,6.806,6.8148,6.7528,6.7705,35700.0
2011-12-13 13:00:00,7.64,7.65,7.61,7.61,52500.0,6.7705,6.7794,6.7439,6.7439,52500.0
2011-12-13 13:30:00,7.61,7.62,7.56,7.61,45000.0,6.7439,6.7528,6.6996,6.7439,45000.0
2011-12-13 14:00:00,7.61,7.69,7.53,7.61,103400.0,6.7439,6.8148,6.673,6.7439,103400.0
2011-12-13 14:30:00,7.61,7.61,7.35,7.39,526500.0,6.7439,6.7439,6.5135,6.549,526500.0
2011-12-13 15:00:00,7.4,7.49,7.22,7.23,340200.0,6.5578,6.6376,6.3983,6.4072,340200.0
2011-12-13 15:30:00,7.23,7.3,7.21,7.27,590500.0,6.4072,6.4692,6.3894,6.4426,590500.0
2011-12-14 09:30:00,7.22,7.26,7.15,7.22,215100.0,6.3983,6.4338,6.3363,6.3983,215100.0
2011-12-14 10:00:00,7.22,7.23,7.17,7.23,174200.0,6.3983,6.4072,6.354,6.4072,174200.0
2011-12-14 10:30:00,7.24,7.32,7.22,7.22,98700.0,6.416,6.4869,6.3983,6.3983,98700.0
2011-12-14 11:00:00,7.23,7.26,7.22,7.24,66100.0,6.4072,6.4338,6.3983,6.416,66100.0
2011-12-14 11:30:00,7.23,7.24,7.15,7.17,101900.0,6.4072,6.416,6.3363,6.354,101900.0
2011-12-14 12:00:00,7.16,7.25,7.15,7.22,112100.0,6.3451,6.4249,6.3363,6.3983,112100.0
2011-12-14 12:30:00,7.23,7.31,7.21,7.27,328800.0,6.4072,6.4781,6.3894,6.4426,328800.0
2011-12-14 13:00:00,7.27,7.29,7.23,7.25,219500.0,6.4426,6.4603,6.4072,6.4249,219500.0
2011-12-14 13:30:00,7.25,7.26,7.13,7.14,109600.0,6.4249,6.4338,6.3185,6.3274,109600.0
2011-12-14 14:00:00,7.14,7.24,7.11,7.24,216500.0,6.3274,6.416,6.3008,6.416,216500.0
2011-12-14 14:30:00,7.24,7.24,7.12,7.14,351500.0,6.416,6.416,6.3097,6.3274,351500.0
2011-12-14 15:00:00,7.13,7.18,7.09,7.15,212600.0,6.3185,6.3629,6.2831,6.3363,212600.0
2011-12-14 15:30:00,7.15,7.17,7.11,7.14,592900.0,6.3363,6.354,6.3008,6.3274,592900.0
2011-12-15 09:30:00,7.27,7.4,7.27,7.38,84600.0,6.4426,6.5578,6.4426,6.5401,84600.0
2011-12-15 10:00:00,7.39,7.42,7.28,7.38,69000.0,6.549,6.5755,6.4515,6.5401,69000.0
2011-12-15 10:30:00,7.37,7.41,7.28,7.33,172400.0,6.5312,6.5667,6.4515,6.4958,172400.0
2011-12-15 11:00:00,7.34,7.47,7.34,7.46,72600.0,6.5046,6.6199,6.5046,6.611,72600.0
2011-12-15 11:30:00,7.46,7.49,7.42,7.46,61600.0,6.611,6.6376,6.5755,6.611,61600.0
2011-12-15 12:00:00,7.46,7.53,7.45,7.52,78200.0,6.611,6.673,6.6021,6.6642,78200.0
2011-12-15 12:30:00,7.51,7.52,7.45,7.48,66000.0,6.6553,6.6642,6.6021,6.6287,66000.0
2011-12-15 13:00:00,7.48,7.49,7.44,7.45,70600.0,6.6287,6.6376,6.5933,6.6021,70600.0
2011-12-15 13:30:00,7.44,7.5,7.38,7.48,220800.0,6.5933,6.6464,6.5401,6.6287,220800.0
2011-12-15 14:00:00,7.49,7.51,7.46,7.46,105100.0,6.6376,6.6553,6.611,6.611,105100.0
2011-12-15 14:30:00,7.46,7.5,7.45,7.49,275200.0,6.611,6.6464,6.6021,6.6376,275200.0
2011-12-15 15:00:00,7.5,7.57,7.49,7.52,168600.0,6.6464,6.7085,6.6376,6.6642,168600.0
2011-12-15 15:30:00,7.53,7.56,7.5,7.52,426900.0,6.673,6.6996,6.6464,6.6642,426900.0
2011-12-16 09:30:00,7.49,7.75,7.49,7.71,536000.0,6.6376,6.868,6.6376,6.8325,536000.0
2011-12-16 10:00:00,7.72,7.82,7.71,7.74,70900.0,6.8414,6.93,6.8325,6.8591,70900.0
2011-12-16 10:30:00,7.73,7.76,7.7,7.7,54900.0,6.8503,6.8769,6.8237,6.8237,54900.0
2011-12-16 11:00:00,7.71,7.77,7.7,7.75,115900.0,6.8325,6.8857,6.8237,6.868,115900.0
2011-12-16 11:30:00,7.74,7.76,7.64,7.64,78200.0,6.8591,6.8769,6.7705,6.7705,78200.0
2011-12-16 12:00:00,7.64,7.7,7.6,7.63,105000.0,6.7705,6.8237,6.7351,6.7616,105000.0
2011-12-16 12:30:00,7.64,7.66,7.57,7.63,91000.0,6.7705,6.7882,6.7085,6.7616,91000.0
2011-12-16 13:00:00,7.63,7.68,7.61,7.65,65700.0,6.7616,6.806,6.7439,6.7794,65700.0
2011-12-16 13:30:00,7.66,7.69,7.6,7.64,154900.0,6.7882,6.8148,6.7351,6.7705,154900.0
2011-12-16 14:00:00,7.63,7.65,7.57,7.58,73100.0,6.7616,6.7794,6.7085,6.7173,73100.0
2011-12-16 14:30:00,7.58,7.62,7.55,7.59,73900.0,6.7173,6.7528,6.6907,6.7262,73900.0
2011-12-16 15:00:00,7.6,7.63,7.54,7.56,121500.0,6.7351,6.7616,6.6819,6.6996,121500.0
2011-12-16 15:30:00,7.56,7.61,7.52,7.6,570800.0,6.6996,6.7439,6.6642,6.7351,570800.0
2011-12-19 09:30:00,7.13,7.52,7.11,7.5,274800.0,6.3185,6.6642,6.3008,6.6464,274800.0
2011-12-19 10:00:00,7.49,7.53,7.44,7.5,202200.0,6.6376,6.673,6.5933,6.6464,202200.0
2011-12-19 10:30:00,7.5,7.58,7.47,7.48,160400.0,6.6464,6.7173,6.6199,6.6287,160400.0
2011-12-19 11:00:00,7.48,7.48,7.37,7.41,140500.0,6.6287,6.6287,6.5312,6.5667,140500.0
2011-12-19 11:30:00,7.41,7.42,7.28,7.3,110800.0,6.5667,6.5755,6.4515,6.4692,110800.0
2011-12-19 12:00:00,7.3,7.38,7.3,7.37,116300.0,6.4692,6.5401,6.4692,6.5312,116300.0
2011-12-19 12:30:00,7.38,7.38,7.33,7.37,96800.0,6.5401,6.5401,6.4958,6.5312,96800.0
2011-12-19 13:00:00,7.37,7.39,7.36,7.36,178900.0,6.5312,6.549,6.5224,6.5224,178900.0
2011-12-19 13:30:00,7.37,7.38,7.34,7.36,67300.0,6.5312,6.5401,6.5046,6.5224,67300.0
2011-12-19 14:00:00,7.36,7.37,7.32,7.32,163000.0,6.5224,6.5312,6.4869,6.4869,163000.0
2011-12-19 14:30:00,7.33,7.34,7.3,7.33,163300.0,6.4958,6.5046,6.4692,6.4958,163300.0
2011-12-19 15:00:00,7.33,7.35,7.16,7.16,262300.0,6.4958,6.5135,6.3451,6.3451,262300.0
2011-12-19 15:30:00,7.16,7.19,7.11,7.18,506500.0,6.3451,6.3717,6.3008,6.3629,506500.0
2011-12-20 09:30:00,7.42,7.65,7.41,7.65,153000.0,6.5755,6.7794,6.5667,6.7794,153000.0
2011-12-20 10:00:00,7.65,7.73,7.6,7.72,100300.0,6.7794,6.8503,6.7351,6.8414,100300.0
2011-12-20 10:30:00,7.72,7.74,7.68,7.73,66200.0,6.8414,6.8591,6.806,6.8503,66200.0
2011-12-20 11:00:00,7.73,7.79,7.73,7.74,101000.0,6.8503,6.9034,6.8503,6.8591,101000.0
2011-12-20 11:30:00,7.75,7.79,7.7,7.74,94100.0,6.868,6.9034,6.8237,6.8591,94100.0
2011-12-20 12:00:00,7.74,7.74,7.7,7.73,43400.0,6.8591,6.8591,6.8237,6.8503,43400.0
2011-12-20 12:30:00,7.73,7.76,7.73,7.76,57400.0,6.8503,6.8769,6.8503,6.8769,57400.0
2011-12-20 13:00:00,7.76,7.8,7.75,7.76,89900.0,6.8769,6.9123,6.868,6.8769,89900.0
2011-12-20 13:30:00,7.75,7.76,7.73,7.76,36700.0,6.868,6.8769,6.8503,6.8769,36700.0
2011-12-20 14:00:00,7.75,7.79,7.73,7.79,76000.0,6.868,6.9034,6.8503,6.9034,76000.0
2011-12-20 14:30:00,7.78,7.83,7.78,7.81,87300.0,6.8946,6.9389,6.8946,6.9212,87300.0
2011-12-20 15:00:00,7.81,7.84,7.8,7.84,120900.0,6.9212,6.9477,6.9123,6.9477,120900.0
2011-12-20 15:30:00,7.84,7.86,7.79,7.81,459400.0,6.9477,6.9655,6.9034,6.9212,459400.0
2011-12-21 09:30:00,7.78,7.79,7.71,7.76,95200.0,6.8946,6.9034,6.8325,6.8769,95200.0
2011-12-21 10:00:00,7.76,7.86,7.74,7.85,84500.0,6.8769,6.9655,6.8591,6.9566,84500.0
2011-12-21 10:30:00,7.85,7.88,7.75,7.78,66500.0,6.9566,6.9832,6.868,6.8946,66500.0
2011-12-21 11:00:00,7.78,7.78,7.72,7.74,50900.0,6.8946,6.8946,6.8414,6.8591,50900.0
2011-12-21 11:30:00,7.75,7.76,7.72,7.73,63500.0,6.868,6.8769,6.8414,6.8503,63500.0
2011-12-21 12:00:00,7.74,7.76,7.6,7.62,84500.0,6.8591,6.8769,6.7351,6.7528,84500.0
2011-12-21 12:30:00,7.62,7.7,7.62,7.69,78800.0,6.7528,6.8237,6.7528,6.8148,78800.0
2011-12-21 13:00:00,7.7,7.75,7.7,7.72,34200.0,6.8237,6.868,6.8237,6.8414,34200.0
2011-12-21 13:30:00,7.72,7.76,7.71,7.74,127000.0,6.8414,6.8769,6.8325,6.8591,127000.0
2011-12-21 14:00:00,7.74,7.76,7.73,7.74,81000.0,6.8591,6.8769,6.8503,6.8591,81000.0
2011-12-21 14:30:00,7.74,7.8,7.72,7.79,90000.0,6.8591,6.9123,6.8414,6.9034,90000.0
2011-12-21 15:00:00,7.78,7.85,7.76,7.85,181100.0,6.8946,6.9566,6.8769,6.9566,181100.0
2011-12-21 15:30:00,7.85,7.93,7.8,7.86,508500.0,6.9566,7.0275,6.9123,6.9655,508500.0
2011-12-22 09:30:00,7.9,8.04,7.81,8.02,69000.0,7.0009,7.125,6.9212,7.1073,69000.0
2011-12-22 10:00:00,8.03,8.09,7.99,8.08,93500.0,7.1161,7.1693,7.0807,7.1604,93500.0
2011-12-22 10:30:00,8.08,8.12,8.05,8.07,208300.0,7.1604,7.1959,7.1338,7.1516,208300.0
2011-12-22 11:00:00,8.08,8.09,8.01,8.02,72300.0,7.1604,7.1693,7.0984,7.1073,72300.0
2011-12-22 11:30:00,8.02,8.07,7.99,8.03,75300.0,7.1073,7.1516,7.0807,7.1161,75300.0
2011-12-22 12:00:00,8.04,8.09,8.04,8.07,82200.0,7.125,7.1693,7.125,7.1516,82200.0
2011-12-22 12:30:00,8.07,8.07,8.02,8.02,54200.0,7.1516,7.1516,7.1073,7.1073,54200.0
2011-12-22 13:00:00,8.03,8.05,8.02,8.04,73900.0,7.1161,7.1338,7.1073,7.125,73900.0
2011-12-22 13:30:00,8.05,8.05,8.01,8.01,78500.0,7.1338,7.1338,7.0984,7.0984,78500.0
2011-12-22 14:00:00,8.02,8.08,8.0,8.06,163800.0,7.1073,7.1604,7.0895,7.1427,163800.0
2011-12-22 14:30:00,8.06,8.08,8.04,8.05,90200.0,7.1427,7.1604,7.125,7.1338,90200.0
2011-12-22 15:00:00,8.05,8.11,8.04,8.11,88600.0,7.1338,7.187,7.125,7.187,88600.0
2011-12-22 15:30:00,8.11,8.15,8.09,8.12,549700.0,7.187,7.2225,7.1693,7.1959,549700.0
2011-12-23 09:30:00,8.16,8.16,8.08,8.09,30500.0,7.2313,7.2313,7.1604,7.1693,30500.0
2011-12-23 10:00:00,8.1,8.12,8.05,8.09,77100.0,7.1782,7.1959,7.1338,7.1693,77100.0
2011-12-23 10:30:00,8.08,8.13,8.08,8.1,23900.0,7.1604,7.2047,7.1604,7.1782,23900.0
2011-12-23 11:00:00,8.11,8.16,8.11,8.14,57200.0,7.187,7.2313,7.187,7.2136,57200.0
2011-12-23 11:30:00,8.15,8.17,8.13,8.16,64500.0,7.2225,7.2402,7.2047,7.2313,64500.0
2011-12-23 12:00:00,8.16,8.17,8.14,8.15,27700.0,7.2313,7.2402,7.2136,7.2225,27700.0
2011-12-23 12:30:00,8.14,8.16,8.1,8.12,53700.0,7.2136,7.2313,7.1782,7.1959,53700.0
2011-12-23 13:00:00,8.13,8.14,8.08,8.09,19700.0,7.2047,7.2136,7.1604,7.1693,19700.0
2011-12-23 13:30:00,8.09,8.1,8.08,8.1,21900.0,7.1693,7.1782,7.1604,7.1782,21900.0
2011-12-23 14:00:00,8.1,8.11,8.07,8.08,64000.0,7.1782,7.187,7.1516,7.1604,64000.0
2011-12-23 14:30:00,8.08,8.12,8.08,8.12,37300.0,7.1604,7.1959,7.1604,7.1959,37300.0
2011-12-23 15:00:00,8.11,8.13,8.1,8.11,57500.0,7.187,7.2047,7.1782,7.187,57500.0
2011-12-23 15:30:00,8.11,8.14,8.08,8.1,204800.0,7.187,7.2136,7.1604,7.1782,204800.0
2011-12-27 09:30:00,8.06,8.1,7.98,8.07,53100.0,7.1427,7.1782,7.0718,7.1516,53100.0
2011-12-27 10:00:00,8.08,8.08,7.99,8.01,41200.0,7.1604,7.1604,7.0807,7.0984,41200.0
2011-12-27 10:30:00,8.0,8.03,7.94,7.95,23900.0,7.0895,7.1161,7.0364,7.0452,23900.0
2011-12-27 11:00:00,7.95,8.01,7.95,8.0,50300.0,7.0452,7.0984,7.0452,7.0895,50300.0
2011-12-27 11:30:00,8.0,8.01,7.98,7.99,27400.0,7.0895,7.0984,7.0718,7.0807,27400.0
2011-12-27 12:00:00,7.99,8.01,7.98,8.0,86100.0,7.0807,7.0984,7.0718,7.0895,86100.0
2011-12-27 12:30:00,8.0,8.01,7.97,7.97,39600.0,7.0895,7.0984,7.063,7.063,39600.0
2011-12-27 13:00:00,7.98,8.01,7.97,8.0,34000.0,7.0718,7.0984,7.063,7.0895,34000.0
2011-12-27 13:30:00,7.99,8.05,7.99,8.03,54500.0,7.0807,7.1338,7.0807,7.1161,54500.0
2011-12-27 14:00:00,8.03,8.03,7.98,8.0,56600.0,7.1161,7.1161,7.0718,7.0895,56600.0
2011-12-27 14:30:00,7.99,8.04,7.98,8.02,31600.0,7.0807,7.125,7.0718,7.1073,31600.0
2011-12-27 15:00:00,8.02,8.05,8.02,8.04,47100.0,7.1073,7.1338,7.1073,7.125,47100.0
2011-12-27 15:30:00,8.05,8.05,8.0,8.01,189900.0,7.1338,7.1338,7.0895,7.0984,189900.0
2011-12-28 09:30:00,7.99,7.99,7.9,7.91,41100.0,7.0807,7.0807,7.0009,7.0098,41100.0
2011-12-28 10:00:00,7.91,7.97,7.83,7.85,58000.0,7.0098,7.063,6.9389,6.9566,58000.0
2011-12-28 10:30:00,7.84,7.88,7.82,7.87,86600.0,6.9477,6.9832,6.93,6.9743,86600.0
2011-12-28 11:00:00,7.86,7.86,7.78,7.78,39600.0,6.9655,6.9655,6.8946,6.8946,39600.0
2011-12-28 11:30:00,7.79,7.8,7.75,7.79,81800.0,6.9034,6.9123,6.868,6.9034,81800.0
2011-12-28 12:00:00,7.79,7.88,7.77,7.85,53200.0,6.9034,6.9832,6.8857,6.9566,53200.0
2011-12-28 12:30:00,7.85,7.9,7.83,7.88,59900.0,6.9566,7.0009,6.9389,6.9832,59900.0
2011-12-28 13:00:00,7.88,7.93,7.87,7.93,38200.0,6.9832,7.0275,6.9743,7.0275,38200.0
2011-12-28 13:30:00,7.93,7.98,7.93,7.94,57600.0,7.0275,7.0718,7.0275,7.0364,57600.0
2011-12-28 14:00:00,7.94,7.94,7.87,7.91,47700.0,7.0364,7.0364,6.9743,7.0098,47700.0
2011-12-28 14:30:00,7.91,7.91,7.86,7.89,58400.0,7.0098,7.0098,6.9655,6.9921,58400.0
2011-12-28 15:00:00,7.89,7.95,7.88,7.93,199700.0,6.9921,7.0452,6.9832,7.0275,199700.0
2011-12-28 15:30:00,7.93,7.94,7.91,7.92,322300.0,7.0275,7.0364,7.0098,7.0186,322300.0
2011-12-29 09:30:00,7.96,8.01,7.96,8.0,69700.0,7.0541,7.0984,7.0541,7.0895,69700.0
2011-12-29 10:00:00,8.0,8.11,7.99,8.11,170800.0,7.0895,7.187,7.0807,7.187,170800.0
2011-12-29 10:30:00,8.11,8.15,8.1,8.1,128000.0,7.187,7.2225,7.1782,7.1782,128000.0
2011-12-29 11:00:00,8.11,8.2,8.06,8.19,122200.0,7.187,7.2668,7.1427,7.2579,122200.0
2011-12-29 11:30:00,8.2,8.2,8.15,8.16,67500.0,7.2668,7.2668,7.2225,7.2313,67500.0
2011-12-29 12:00:00,8.17,8.19,8.16,8.16,43900.0,7.2402,7.2579,7.2313,7.2313,43900.0
2011-12-29 12:30:00,8.16,8.17,8.13,8.14,31600.0,7.2313,7.2402,7.2047,7.2136,31600.0
2011-12-29 13:00:00,8.14,8.15,8.09,8.11,25000.0,7.2136,7.2225,7.1693,7.187,25000.0
2011-12-29 13:30:00,8.11,8.13,8.07,8.09,37200.0,7.187,7.2047,7.1516,7.1693,37200.0
2011-12-29 14:00:00,8.1,8.13,8.09,8.12,33200.0,7.1782,7.2047,7.1693,7.1959,33200.0
2011-12-29 14:30:00,8.11,8.13,8.11,8.12,40500.0,7.187,7.2047,7.187,7.1959,40500.0
2011-12-29 15:00:00,8.13,8.15,8.12,8.14,81100.0,7.2047,7.2225,7.1959,7.2136,81100.0
2011-12-29 15:30:00,8.14,8.24,8.14,8.21,456600.0,7.2136,7.3022,7.2136,7.2756,456600.0
2011-12-30 09:30:00,8.16,8.18,8.08,8.16,31200.0,7.2313,7.2491,7.1604,7.2313,31200.0
2011-12-30 10:00:00,8.15,8.18,8.12,8.12,39400.0,7.2225,7.2491,7.1959,7.1959,39400.0
2011-12-30 10:30:00,8.13,8.19,8.12,8.17,33500.0,7.2047,7.2579,7.1959,7.2402,33500.0
2011-12-30 11:00:00,8.17,8.23,8.17,8.21,53400.0,7.2402,7.2934,7.2402,7.2756,53400.0
2011-12-30 11:30:00,8.21,8.25,8.2,8.22,35600.0,7.2756,7.3111,7.2668,7.2845,35600.0
2011-12-30 12:00:00,8.22,8.23,8.18,8.19,31400.0,7.2845,7.2934,7.2491,7.2579,31400.0
2011-12-30 12:30:00,8.19,8.24,8.18,8.24,27600.0,7.2579,7.3022,7.2491,7.3022,27600.0
2011-12-30 13:00:00,8.23,8.24,8.2,8.2,36800.0,7.2934,7.3022,7.2668,7.2668,36800.0
2011-12-30 13:30:00,8.21,8.22,8.18,8.18,21900.0,7.2756,7.2845,7.2491,7.2491,21900.0
2011-12-30 14:00:00,8.19,8.19,8.1,8.12,49000.0,7.2579,7.2579,7.1782,7.1959,49000.0
2011-12-30 14:30:00,8.12,8.18,8.11,8.14,62700.0,7.1959,7.2491,7.187,7.2136,62700.0
2011-12-30 15:00:00,8.14,8.16,8.13,8.14,44200.0,7.2136,7.2313,7.2047,7.2136,44200.0
2011-12-30 15:30:00,8.14,8.14,8.07,8.07,311900.0,7.2136,7.2136,7.1516,7.1516,311900.0
2012-01-03 09:30:00,8.38,8.4,8.23,8.3,192400.0,7.4263,7.444,7.2934,7.3554,192400.0
2012-01-03 10:00:00,8.3,8.38,8.29,8.29,198400.0,7.3554,7.4263,7.3465,7.3465,198400.0
2012-01-03 10:30:00,8.29,8.31,8.23,8.28,92600.0,7.3465,7.3643,7.2934,7.3377,92600.0
2012-01-03 11:00:00,8.28,8.29,8.24,8.25,102900.0,7.3377,7.3465,7.3022,7.3111,102900.0
2012-01-03 11:30:00,8.24,8.26,8.18,8.19,67500.0,7.3022,7.3199,7.2491,7.2579,67500.0
2012-01-03 12:00:00,8.19,8.2,8.15,8.18,46200.0,7.2579,7.2668,7.2225,7.2491,46200.0
2012-01-03 12:30:00,8.18,8.18,8.09,8.14,75100.0,7.2491,7.2491,7.1693,7.2136,75100.0
2012-01-03 13:00:00,8.14,8.21,8.14,8.18,60800.0,7.2136,7.2756,7.2136,7.2491,60800.0
2012-01-03 13:30:00,8.19,8.26,8.17,8.24,69200.0,7.2579,7.3199,7.2402,7.3022,69200.0
2012-01-03 14:00:00,8.24,8.26,8.21,8.26,56200.0,7.3022,7.3199,7.2756,7.3199,56200.0
2012-01-03 14:30:00,8.26,8.33,8.25,8.31,124200.0,7.3199,7.382,7.3111,7.3643,124200.0
2012-01-03 15:00:00,8.32,8.32,8.22,8.24,84400.0,7.3731,7.3731,7.2845,7.3022,84400.0
2012-01-03 15:30:00,8.24,8.3,8.21,8.24,269100.0,7.3022,7.3554,7.2756,7.3022,269100.0
2012-01-04 09:30:00,8.2,8.22,8.13,8.14,45600.0,7.2668,7.2845,7.2047,7.2136,45600.0
2012-01-04 10:00:00,8.14,8.15,8.05,8.06,60800.0,7.2136,7.2225,7.1338,7.1427,60800.0
2012-01-04 10:30:00,8.05,8.06,8.0,8.04,42100.0,7.1338,7.1427,7.0895,7.125,42100.0
2012-01-04 11:00:00,8.04,8.12,8.04,8.11,30200.0,7.125,7.1959,7.125,7.187,30200.0
2012-01-04 11:30:00,8.11,8.15,8.1,8.14,30700.0,7.187,7.2225,7.1782,7.2136,30700.0
2012-01-04 12:00:00,8.15,8.24,8.14,8.22,55000.0,7.2225,7.3022,7.2136,7.2845,55000.0
2012-01-04 12:30:00,8.22,8.25,8.21,8.24,23000.0,7.2845,7.3111,7.2756,7.3022,23000.0
2012-01-04 13:00:00,8.24,8.24,8.19,8.22,54500.0,7.3022,7.3022,7.2579,7.2845,54500.0
2012-01-04 13:30:00,8.21,8.24,8.2,8.22,25700.0,7.2756,7.3022,7.2668,7.2845,25700.0
2012-01-04 14:00:00,8.22,8.23,8.18,8.22,73100.0,7.2845,7.2934,7.2491,7.2845,73100.0
2012-01-04 14:30:00,8.22,8.31,8.22,8.28,152800.0,7.2845,7.3643,7.2845,7.3377,152800.0
2012-01-04 15:00:00,8.28,8.28,8.21,8.26,80300.0,7.3377,7.3377,7.2756,7.3199,80300.0
2012-01-04 15:30:00,8.26,8.33,8.26,8.3,261000.0,7.3199,7.382,7.3199,7.3554,261000.0
2012-01-05 09:30:00,8.2,8.23,8.07,8.11,61100.0,7.2668,7.2934,7.1516,7.187,61100.0
2012-01-05 10:00:00,8.1,8.25,8.04,8.25,67100.0,7.1782,7.3111,7.125,7.3111,67100.0
2012-01-05 10:30:00,8.25,8.34,8.21,8.24,172500.0,7.3111,7.3908,7.2756,7.3022,172500.0
2012-01-05 11:00:00,8.24,8.31,8.22,8.3,41500.0,7.3022,7.3643,7.2845,7.3554,41500.0
2012-01-05 11:30:00,8.3,8.37,8.29,8.32,46300.0,7.3554,7.4174,7.3465,7.3731,46300.0
2012-01-05 12:00:00,8.32,8.39,8.31,8.36,54700.0,7.3731,7.4352,7.3643,7.4086,54700.0
2012-01-05 12:30:00,8.37,8.38,8.31,8.38,140200.0,7.4174,7.4263,7.3643,7.4263,140200.0
2012-01-05 13:00:00,8.38,8.47,8.36,8.46,142100.0,7.4263,7.506,7.4086,7.4972,142100.0
2012-01-05 13:30:00,8.46,8.52,8.44,8.5,271300.0,7.4972,7.5504,7.4795,7.5326,271300.0
2012-01-05 14:00:00,8.5,8.59,8.49,8.51,171300.0,7.5326,7.6124,7.5238,7.5415,171300.0
2012-01-05 14:30:00,8.51,8.53,8.46,8.49,103500.0,7.5415,7.5592,7.4972,7.5238,103500.0
2012-01-05 15:00:00,8.48,8.51,8.45,8.46,118600.0,7.5149,7.5415,7.4883,7.4972,118600.0
2012-01-05 15:30:00,8.46,8.52,8.44,8.46,353600.0,7.4972,7.5504,7.4795,7.4972,353600.0
2012-01-06 09:30:00,8.5,8.55,8.33,8.36,107700.0,7.5326,7.5769,7.382,7.4086,107700.0
2012-01-06 10:00:00,8.35,8.4,8.31,8.36,97100.0,7.3997,7.444,7.3643,7.4086,97100.0
2012-01-06 10:30:00,8.35,8.4,8.33,8.33,135600.0,7.3997,7.444,7.382,7.382,135600.0
2012-01-06 11:00:00,8.34,8.4,8.32,8.33,120100.0,7.3908,7.444,7.3731,7.382,120100.0
2012-01-06 11:30:00,8.33,8.38,8.32,8.37,324600.0,7.382,7.4263,7.3731,7.4174,324600.0
2012-01-06 12:00:00,8.37,8.38,8.31,8.34,259500.0,7.4174,7.4263,7.3643,7.3908,259500.0
2012-01-06 12:30:00,8.35,8.36,8.28,8.29,112300.0,7.3997,7.4086,7.3377,7.3465,112300.0
2012-01-06 13:00:00,8.29,8.29,8.22,8.25,108100.0,7.3465,7.3465,7.2845,7.3111,108100.0
2012-01-06 13:30:00,8.25,8.29,8.2,8.24,206500.0,7.3111,7.3465,7.2668,7.3022,206500.0
2012-01-06 14:00:00,8.24,8.29,8.18,8.19,241900.0,7.3022,7.3465,7.2491,7.2579,241900.0
2012-01-06 14:30:00,8.2,8.2,8.08,8.1,273600.0,7.2668,7.2668,7.1604,7.1782,273600.0
2012-01-06 15:00:00,8.1,8.22,8.1,8.18,177600.0,7.1782,7.2845,7.1782,7.2491,177600.0
2012-01-06 15:30:00,8.18,8.2,8.1,8.11,358200.0,7.2491,7.2668,7.1782,7.187,358200.0
2012-01-09 09:30:00,8.11,8.21,8.07,8.17,116700.0,7.187,7.2756,7.1516,7.2402,116700.0
2012-01-09 10:00:00,8.17,8.18,8.1,8.17,108600.0,7.2402,7.2491,7.1782,7.2402,108600.0
2012-01-09 10:30:00,8.17,8.22,8.12,8.14,93200.0,7.2402,7.2845,7.1959,7.2136,93200.0
2012-01-09 11:00:00,8.14,8.16,8.05,8.09,48800.0,7.2136,7.2313,7.1338,7.1693,48800.0
2012-01-09 11:30:00,8.09,8.15,8.06,8.08,70100.0,7.1693,7.2225,7.1427,7.1604,70100.0
2012-01-09 12:00:00,8.09,8.18,8.08,8.17,57900.0,7.1693,7.2491,7.1604,7.2402,57900.0
2012-01-09 12:30:00,8.18,8.18,8.14,8.14,27400.0,7.2491,7.2491,7.2136,7.2136,27400.0
2012-01-09 13:00:00,8.15,8.17,8.13,8.17,51200.0,7.2225,7.2402,7.2047,7.2402,51200.0
2012-01-09 13:30:00,8.17,8.18,8.13,8.15,105800.0,7.2402,7.2491,7.2047,7.2225,105800.0
2012-01-09 14:00:00,8.15,8.16,8.12,8.15,86200.0,7.2225,7.2313,7.1959,7.2225,86200.0
2012-01-09 14:30:00,8.14,8.15,8.07,8.12,170000.0,7.2136,7.2225,7.1516,7.1959,170000.0
2012-01-09 15:00:00,8.12,8.13,8.09,8.1,223200.0,7.1959,7.2047,7.1693,7.1782,223200.0
2012-01-09 15:30:00,8.1,8.13,8.09,8.1,380200.0,7.1782,7.2047,7.1693,7.1782,380200.0
2012-01-10 09:30:00,8.23,8.32,8.22,8.24,113700.0,7.2934,7.3731,7.2845,7.3022,113700.0
2012-01-10 10:00:00,8.24,8.26,8.16,8.18,168800.0,7.3022,7.3199,7.2313,7.2491,168800.0
2012-01-10 10:30:00,8.18,8.21,8.16,8.21,125200.0,7.2491,7.2756,7.2313,7.2756,125200.0
2012-01-10 11:00:00,8.21,8.26,8.2,8.23,95500.0,7.2756,7.3199,7.2668,7.2934,95500.0
2012-01-10 11:30:00,8.23,8.23,8.18,8.2,107800.0,7.2934,7.2934,7.2491,7.2668,107800.0
2012-01-10 12:00:00,8.2,8.21,8.11,8.11,61700.0,7.2668,7.2756,7.187,7.187,61700.0
2012-01-10 12:30:00,8.1,8.12,8.1,8.12,34600.0,7.1782,7.1959,7.1782,7.1959,34600.0
2012-01-10 13:00:00,8.12,8.12,8.07,8.09,93800.0,7.1959,7.1959,7.1516,7.1693,93800.0
2012-01-10 13:30:00,8.09,8.1,8.05,8.06,102600.0,7.1693,7.1782,7.1338,7.1427,102600.0
2012-01-10 14:00:00,8.07,8.09,8.06,8.09,86700.0,7.1516,7.1693,7.1427,7.1693,86700.0
2012-01-10 14:30:00,8.09,8.09,8.07,8.08,135600.0,7.1693,7.1693,7.1516,7.1604,135600.0
2012-01-10 15:00:00,8.07,8.21,8.07,8.17,378100.0,7.1516,7.2756,7.1516,7.2402,378100.0
2012-01-10 15:30:00,8.17,8.17,8.11,8.12,888300.0,7.2402,7.2402,7.187,7.1959,888300.0
2012-01-11 09:30:00,8.07,8.21,8.06,8.21,350500.0,7.1516,7.2756,7.1427,7.2756,350500.0
2012-01-11 10:00:00,8.21,8.25,8.2,8.21,87100.0,7.2756,7.3111,7.2668,7.2756,87100.0
2012-01-11 10:30:00,8.2,8.25,8.17,8.18,248600.0,7.2668,7.3111,7.2402,7.2491,248600.0
2012-01-11 11:00:00,8.18,8.22,8.16,8.19,64400.0,7.2491,7.2845,7.2313,7.2579,64400.0
2012-01-11 11:30:00,8.2,8.35,8.2,8.34,213100.0,7.2668,7.3997,7.2668,7.3908,213100.0
2012-01-11 12:00:00,8.34,8.58,8.34,8.57,440500.0,7.3908,7.6035,7.3908,7.5947,440500.0
2012-01-11 12:30:00,8.57,8.58,8.48,8.56,323000.0,7.5947,7.6035,7.5149,7.5858,323000.0
2012-01-11 13:00:00,8.56,8.62,8.56,8.61,117200.0,7.5858,7.639,7.5858,7.6301,117200.0
2012-01-11 13:30:00,8.61,8.79,8.6,8.66,277900.0,7.6301,7.7896,7.6213,7.6744,277900.0
2012-01-11 14:00:00,8.67,8.67,8.61,8.66,175800.0,7.6833,7.6833,7.6301,7.6744,175800.0
2012-01-11 14:30:00,8.66,8.69,8.64,8.69,120600.0,7.6744,7.701,7.6567,7.701,120600.0
2012-01-11 15:00:00,8.68,8.7,8.67,8.69,132900.0,7.6921,7.7099,7.6833,7.701,132900.0
2012-01-11 15:30:00,8.69,8.7,8.66,8.67,240600.0,7.701,7.7099,7.6744,7.6833,240600.0
2012-01-12 09:30:00,8.7,8.7,8.56,8.67,114500.0,7.7099,7.7099,7.5858,7.6833,114500.0
2012-01-12 10:00:00,8.67,8.7,8.55,8.58,69000.0,7.6833,7.7099,7.5769,7.6035,69000.0
2012-01-12 10:30:00,8.58,8.59,8.51,8.54,74400.0,7.6035,7.6124,7.5415,7.5681,74400.0
2012-01-12 11:00:00,8.55,8.65,8.54,8.65,33500.0,7.5769,7.6656,7.5681,7.6656,33500.0
2012-01-12 11:30:00,8.65,8.68,8.63,8.65,43500.0,7.6656,7.6921,7.6478,7.6656,43500.0
2012-01-12 12:00:00,8.64,8.67,8.64,8.66,35600.0,7.6567,7.6833,7.6567,7.6744,35600.0
2012-01-12 12:30:00,8.67,8.76,8.65,8.73,98700.0,7.6833,7.763,7.6656,7.7365,98700.0
2012-01-12 13:00:00,8.74,8.74,8.69,8.71,48500.0,7.7453,7.7453,7.701,7.7187,48500.0
2012-01-12 13:30:00,8.7,8.75,8.68,8.73,64900.0,7.7099,7.7542,7.6921,7.7365,64900.0
2012-01-12 14:00:00,8.73,8.74,8.69,8.7,50300.0,7.7365,7.7453,7.701,7.7099,50300.0
2012-01-12 14:30:00,8.7,8.75,8.7,8.73,53200.0,7.7099,7.7542,7.7099,7.7365,53200.0
2012-01-12 15:00:00,8.73,8.76,8.71,8.73,92600.0,7.7365,7.763,7.7187,7.7365,92600.0
2012-01-12 15:30:00,8.74,8.74,8.71,8.73,225900.0,7.7453,7.7453,7.7187,7.7365,225900.0
2012-01-13 09:30:00,8.53,8.57,8.43,8.49,256000.0,7.5592,7.5947,7.4706,7.5238,256000.0
2012-01-13 10:00:00,8.49,8.5,8.37,8.45,245400.0,7.5238,7.5326,7.4174,7.4883,245400.0
2012-01-13 10:30:00,8.44,8.5,8.44,8.5,87000.0,7.4795,7.5326,7.4795,7.5326,87000.0
2012-01-13 11:00:00,8.5,8.54,8.48,8.54,130900.0,7.5326,7.5681,7.5149,7.5681,130900.0
2012-01-13 11:30:00,8.54,8.6,8.54,8.57,69100.0,7.5681,7.6213,7.5681,7.5947,69100.0
2012-01-13 12:00:00,8.56,8.58,8.54,8.56,60500.0,7.5858,7.6035,7.5681,7.5858,60500.0
2012-01-13 12:30:00,8.55,8.57,8.54,8.56,136300.0,7.5769,7.5947,7.5681,7.5858,136300.0
2012-01-13 13:00:00,8.56,8.56,8.51,8.56,53000.0,7.5858,7.5858,7.5415,7.5858,53000.0
2012-01-13 13:30:00,8.56,8.61,8.53,8.6,56900.0,7.5858,7.6301,7.5592,7.6213,56900.0
2012-01-13 14:00:00,8.59,8.6,8.57,8.6,55700.0,7.6124,7.6213,7.5947,7.6213,55700.0
2012-01-13 14:30:00,8.59,8.68,8.59,8.68,117400.0,7.6124,7.6921,7.6124,7.6921,117400.0
2012-01-13 15:00:00,8.68,8.77,8.67,8.76,285300.0,7.6921,7.7719,7.6833,7.763,285300.0
2012-01-13 15:30:00,8.76,8.78,8.74,8.77,259500.0,7.763,7.7808,7.7453,7.7719,259500.0
2012-01-17 09:30:00,8.92,9.01,8.84,8.91,233500.0,7.9048,7.9846,7.8339,7.896,233500.0
2012-01-17 10:00:00,8.91,8.91,8.79,8.87,123400.0,7.896,7.896,7.7896,7.8605,123400.0
2012-01-17 10:30:00,8.87,8.94,8.83,8.84,292000.0,7.8605,7.9226,7.8251,7.8339,292000.0
2012-01-17 11:00:00,8.85,8.87,8.76,8.77,100800.0,7.8428,7.8605,7.763,7.7719,100800.0
2012-01-17 11:30:00,8.77,8.77,8.58,8.59,139200.0,7.7719,7.7719,7.6035,7.6124,139200.0
2012-01-17 12:00:00,8.59,8.7,8.59,8.69,42500.0,7.6124,7.7099,7.6124,7.701,42500.0
2012-01-17 12:30:00,8.7,8.7,8.64,8.66,31600.0,7.7099,7.7099,7.6567,7.6744,31600.0
2012-01-17 13:00:00,8.65,8.67,8.56,8.57,58800.0,7.6656,7.6833,7.5858,7.5947,58800.0
2012-01-17 13:30:00,8.56,8.59,8.52,8.55,78500.0,7.5858,7.6124,7.5504,7.5769,78500.0
2012-01-17 14:00:00,8.56,8.65,8.56,8.63,44600.0,7.5858,7.6656,7.5858,7.6478,44600.0
2012-01-17 14:30:00,8.62,8.63,8.52,8.52,97000.0,7.639,7.6478,7.5504,7.5504,97000.0
2012-01-17 15:00:00,8.51,8.54,8.48,8.52,137900.0,7.5415,7.5681,7.5149,7.5504,137900.0
2012-01-17 15:30:00,8.52,8.54,8.49,8.49,247400.0,7.5504,7.5681,7.5238,7.5238,247400.0
2012-01-18 09:30:00,8.49,8.61,8.46,8.58,81400.0,7.5238,7.6301,7.4972,7.6035,81400.0
2012-01-18 10:00:00,8.58,8.72,8.55,8.7,156800.0,7.6035,7.7276,7.5769,7.7099,156800.0
2012-01-18 10:30:00,8.7,8.75,8.65,8.7,131800.0,7.7099,7.7542,7.6656,7.7099,131800.0
2012-01-18 11:00:00,8.7,8.8,8.69,8.8,142300.0,7.7099,7.7985,7.701,7.7985,142300.0
2012-01-18 11:30:00,8.8,8.82,8.78,8.82,79800.0,7.7985,7.8162,7.7808,7.8162,79800.0
2012-01-18 12:00:00,8.81,8.92,8.8,8.92,58100.0,7.8074,7.9048,7.7985,7.9048,58100.0
2012-01-18 12:30:00,8.91,8.96,8.9,8.96,68700.0,7.896,7.9403,7.8871,7.9403,68700.0
2012-01-18 13:00:00,8.96,9.0,8.96,8.98,104300.0,7.9403,7.9757,7.9403,7.958,104300.0
2012-01-18 13:30:00,8.98,9.05,8.97,9.01,149300.0,7.958,8.02,7.9491,7.9846,149300.0
2012-01-18 14:00:00,9.0,9.04,8.95,9.01,221200.0,7.9757,8.0112,7.9314,7.9846,221200.0
2012-01-18 14:30:00,9.01,9.04,8.99,9.04,273800.0,7.9846,8.0112,7.9669,8.0112,273800.0
2012-01-18 15:00:00,9.04,9.05,8.96,8.97,446600.0,8.0112,8.02,7.9403,7.9491,446600.0
2012-01-18 15:30:00,8.98,9.03,8.95,9.01,597400.0,7.958,8.0023,7.9314,7.9846,597400.0
2012-01-19 09:30:00,9.04,9.39,9.0,9.34,308800.0,8.0112,8.3213,7.9757,8.277,308800.0
2012-01-19 10:00:00,9.33,9.35,9.14,9.21,196900.0,8.2682,8.2859,8.0998,8.1618,196900.0
2012-01-19 10:30:00,9.21,9.38,9.21,9.32,256900.0,8.1618,8.3125,8.1618,8.2593,256900.0
2012-01-19 11:00:00,9.33,9.37,9.23,9.28,524400.0,8.2682,8.3036,8.1796,8.2239,524400.0
2012-01-19 11:30:00,9.27,9.43,9.27,9.41,168200.0,8.215,8.3568,8.215,8.3391,168200.0
2012-01-19 12:00:00,9.4,9.41,9.3,9.4,483700.0,8.3302,8.3391,8.2416,8.3302,483700.0
2012-01-19 12:30:00,9.39,9.41,9.2,9.26,509000.0,8.3213,8.3391,8.153,8.2061,509000.0
2012-01-19 13:00:00,9.27,9.48,9.27,9.47,584800.0,8.215,8.4011,8.215,8.3922,584800.0
2012-01-19 13:30:00,9.47,9.7,9.47,9.58,1096100.0,8.3922,8.5961,8.3922,8.4897,1096100.0
2012-01-19 14:00:00,9.57,9.61,9.47,9.51,240500.0,8.4809,8.5163,8.3922,8.4277,240500.0
2012-01-19 14:30:00,9.5,9.52,9.43,9.46,201700.0,8.4188,8.4365,8.3568,8.3834,201700.0
2012-01-19 15:00:00,9.47,9.5,9.46,9.5,160000.0,8.3922,8.4188,8.3834,8.4188,160000.0
2012-01-19 15:30:00,9.5,9.5,9.4,9.48,453800.0,8.4188,8.4188,8.3302,8.4011,453800.0
2012-01-20 09:30:00,9.47,9.5,9.32,9.47,101600.0,8.3922,8.4188,8.2593,8.3922,101600.0
2012-01-20 10:00:00,9.47,9.48,9.22,9.26,243100.0,8.3922,8.4011,8.1707,8.2061,243100.0
2012-01-20 10:30:00,9.25,9.28,9.13,9.17,212400.0,8.1973,8.2239,8.0909,8.1264,212400.0
2012-01-20 11:00:00,9.16,9.23,9.15,9.21,237700.0,8.1175,8.1796,8.1087,8.1618,237700.0
2012-01-20 11:30:00,9.21,9.21,9.12,9.16,83300.0,8.1618,8.1618,8.0821,8.1175,83300.0
2012-01-20 12:00:00,9.16,9.18,9.11,9.13,81400.0,8.1175,8.1352,8.0732,8.0909,81400.0
2012-01-20 12:30:00,9.12,9.22,9.12,9.21,176300.0,8.0821,8.1707,8.0821,8.1618,176300.0
2012-01-20 13:00:00,9.2,9.33,9.19,9.29,198800.0,8.153,8.2682,8.1441,8.2327,198800.0
2012-01-20 13:30:00,9.28,9.29,9.25,9.29,40400.0,8.2239,8.2327,8.1973,8.2327,40400.0
2012-01-20 14:00:00,9.29,9.3,9.22,9.24,130800.0,8.2327,8.2416,8.1707,8.1884,130800.0
2012-01-20 14:30:00,9.23,9.25,9.15,9.16,227000.0,8.1796,8.1973,8.1087,8.1175,227000.0
2012-01-20 15:00:00,9.16,9.22,9.15,9.21,139400.0,8.1175,8.1707,8.1087,8.1618,139400.0
2012-01-20 15:30:00,9.21,9.28,9.19,9.21,572100.0,8.1618,8.2239,8.1441,8.1618,572100.0
2012-01-23 09:30:00,9.18,9.27,9.14,9.2,157100.0,8.1352,8.215,8.0998,8.153,157100.0
2012-01-23 10:00:00,9.2,9.25,9.18,9.24,159400.0,8.153,8.1973,8.1352,8.1884,159400.0
2012-01-23 10:30:00,9.24,9.27,9.23,9.24,95500.0,8.1884,8.215,8.1796,8.1884,95500.0
2012-01-23 11:00:00,9.25,9.26,9.19,9.23,140800.0,8.1973,8.2061,8.1441,8.1796,140800.0
2012-01-23 11:30:00,9.23,9.26,9.05,9.15,236500.0,8.1796,8.2061,8.02,8.1087,236500.0
2012-01-23 12:00:00,9.15,9.24,9.1,9.21,152100.0,8.1087,8.1884,8.0643,8.1618,152100.0
2012-01-23 12:30:00,9.21,9.24,9.19,9.2,99500.0,8.1618,8.1884,8.1441,8.153,99500.0
2012-01-23 13:00:00,9.2,9.29,9.2,9.29,179200.0,8.153,8.2327,8.153,8.2327,179200.0
2012-01-23 13:30:00,9.28,9.35,9.28,9.29,181300.0,8.2239,8.2859,8.2239,8.2327,181300.0
2012-01-23 14:00:00,9.3,9.34,9.28,9.33,219100.0,8.2416,8.277,8.2239,8.2682,219100.0
2012-01-23 14:30:00,9.34,9.34,9.23,9.3,163500.0,8.277,8.277,8.1796,8.2416,163500.0
2012-01-23 15:00:00,9.29,9.41,9.28,9.41,271200.0,8.2327,8.3391,8.2239,8.3391,271200.0
2012-01-23 15:30:00,9.41,9.43,9.29,9.34,402100.0,8.3391,8.3568,8.2327,8.277,402100.0
2012-01-24 09:30:00,9.28,9.31,9.13,9.26,73800.0,8.2239,8.2504,8.0909,8.2061,73800.0
2012-01-24 10:00:00,9.27,9.34,9.24,9.27,78700.0,8.215,8.277,8.1884,8.215,78700.0
2012-01-24 10:30:00,9.27,9.36,9.25,9.28,81800.0,8.215,8.2948,8.1973,8.2239,81800.0
2012-01-24 11:00:00,9.28,9.33,9.26,9.32,90200.0,8.2239,8.2682,8.2061,8.2593,90200.0
2012-01-24 11:30:00,9.32,9.34,9.27,9.28,55300.0,8.2593,8.277,8.215,8.2239,55300.0
2012-01-24 12:00:00,9.28,9.3,9.25,9.26,105100.0,8.2239,8.2416,8.1973,8.2061,105100.0
2012-01-24 12:30:00,9.27,9.32,9.27,9.32,43700.0,8.215,8.2593,8.215,8.2593,43700.0
2012-01-24 13:00:00,9.31,9.32,9.21,9.22,65100.0,8.2504,8.2593,8.1618,8.1707,65100.0
2012-01-24 13:30:00,9.21,9.29,9.2,9.27,159600.0,8.1618,8.2327,8.153,8.215,159600.0
2012-01-24 14:00:00,9.26,9.34,9.26,9.33,38400.0,8.2061,8.277,8.2061,8.2682,38400.0
2012-01-24 14:30:00,9.33,9.37,9.32,9.34,68600.0,8.2682,8.3036,8.2593,8.277,68600.0
2012-01-24 15:00:00,9.34,9.43,9.33,9.43,144500.0,8.277,8.3568,8.2682,8.3568,144500.0
2012-01-24 15:30:00,9.42,9.43,9.36,9.4,235200.0,8.3479,8.3568,8.2948,8.3302,235200.0
2012-01-25 09:30:00,9.38,9.45,9.3,9.44,78200.0,8.3125,8.3745,8.2416,8.3657,78200.0
2012-01-25 10:00:00,9.42,9.47,9.4,9.42,114400.0,8.3479,8.3922,8.3302,8.3479,114400.0
2012-01-25 10:30:00,9.41,9.42,9.32,9.35,92200.0,8.3391,8.3479,8.2593,8.2859,92200.0
2012-01-25 11:00:00,9.35,9.37,9.32,9.33,77800.0,8.2859,8.3036,8.2593,8.2682,77800.0
2012-01-25 11:30:00,9.32,9.33,9.28,9.3,83700.0,8.2593,8.2682,8.2239,8.2416,83700.0
2012-01-25 12:00:00,9.29,9.29,9.21,9.23,137600.0,8.2327,8.2327,8.1618,8.1796,137600.0
2012-01-25 12:30:00,9.23,9.27,9.18,9.22,243500.0,8.1796,8.215,8.1352,8.1707,243500.0
2012-01-25 13:00:00,9.21,9.3,9.2,9.28,139100.0,8.1618,8.2416,8.153,8.2239,139100.0
2012-01-25 13:30:00,9.29,9.36,9.28,9.36,87200.0,8.2327,8.2948,8.2239,8.2948,87200.0
2012-01-25 14:00:00,9.36,9.36,9.21,9.24,158200.0,8.2948,8.2948,8.1618,8.1884,158200.0
2012-01-25 14:30:00,9.25,9.3,9.25,9.28,118800.0,8.1973,8.2416,8.1973,8.2239,118800.0
2012-01-25 15:00:00,9.28,9.33,9.26,9.32,104800.0,8.2239,8.2682,8.2061,8.2593,104800.0
2012-01-25 15:30:00,9.32,9.35,9.3,9.31,380100.0,8.2593,8.2859,8.2416,8.2504,380100.0
2012-01-26 09:30:00,9.42,9.42,9.34,9.37,146200.0,8.3479,8.3479,8.277,8.3036,146200.0
2012-01-26 10:00:00,9.37,9.37,9.23,9.24,236100.0,8.3036,8.3036,8.1796,8.1884,236100.0
2012-01-26 10:30:00,9.24,9.25,9.16,9.16,113100.0,8.1884,8.1973,8.1175,8.1175,113100.0
2012-01-26 11:00:00,9.15,9.21,9.15,9.2,93200.0,8.1087,8.1618,8.1087,8.153,93200.0
2012-01-26 11:30:00,9.2,9.24,9.18,9.23,83600.0,8.153,8.1884,8.1352,8.1796,83600.0
2012-01-26 12:00:00,9.22,9.23,9.17,9.21,57600.0,8.1707,8.1796,8.1264,8.1618,57600.0
2012-01-26 12:30:00,9.2,9.24,9.19,9.24,47200.0,8.153,8.1884,8.1441,8.1884,47200.0
2012-01-26 13:00:00,9.24,9.3,9.23,9.29,56000.0,8.1884,8.2416,8.1796,8.2327,56000.0
2012-01-26 13:30:00,9.29,9.29,9.18,9.24,85700.0,8.2327,8.2327,8.1352,8.1884,85700.0
2012-01-26 14:00:00,9.24,9.25,9.17,9.18,126700.0,8.1884,8.1973,8.1264,8.1352,126700.0
2012-01-26 14:30:00,9.18,9.21,9.12,9.19,105200.0,8.1352,8.1618,8.0821,8.1441,105200.0
2012-01-26 15:00:00,9.19,9.19,9.13,9.14,164200.0,8.1441,8.1441,8.0909,8.0998,164200.0
2012-01-26 15:30:00,9.14,9.22,9.14,9.22,207700.0,8.0998,8.1707,8.0998,8.1707,207700.0
2012-01-27 09:30:00,9.14,9.26,9.14,9.2,136200.0,8.0998,8.2061,8.0998,8.153,136200.0
2012-01-27 10:00:00,9.22,9.24,9.12,9.2,153400.0,8.1707,8.1884,8.0821,8.153,153400.0
2012-01-27 10:30:00,9.2,9.21,9.13,9.2,102700.0,8.153,8.1618,8.0909,8.153,102700.0
2012-01-27 11:00:00,9.21,9.23,9.14,9.16,139200.0,8.1618,8.1796,8.0998,8.1175,139200.0
2012-01-27 11:30:00,9.16,9.18,9.08,9.17,108900.0,8.1175,8.1352,8.0466,8.1264,108900.0
2012-01-27 12:00:00,9.16,9.18,9.08,9.09,105500.0,8.1175,8.1352,8.0466,8.0555,105500.0
2012-01-27 12:30:00,9.09,9.1,9.04,9.05,128100.0,8.0555,8.0643,8.0112,8.02,128100.0
2012-01-27 13:00:00,9.05,9.14,9.05,9.09,91100.0,8.02,8.0998,8.02,8.0555,91100.0
2012-01-27 13:30:00,9.09,9.15,9.09,9.14,128800.0,8.0555,8.1087,8.0555,8.0998,128800.0
2012-01-27 14:00:00,9.14,9.17,9.09,9.1,132900.0,8.0998,8.1264,8.0555,8.0643,132900.0
2012-01-27 14:30:00,9.1,9.1,9.08,9.09,134300.0,8.0643,8.0643,8.0466,8.0555,134300.0
2012-01-27 15:00:00,9.09,9.13,9.09,9.13,183000.0,8.0555,8.0909,8.0555,8.0909,183000.0
2012-01-27 15:30:00,9.12,9.13,9.05,9.05,642600.0,8.0821,8.0909,8.02,8.02,642600.0
2012-01-30 09:30:00,8.95,9.0,8.87,8.93,233800.0,7.9314,7.9757,7.8605,7.9137,233800.0
2012-01-30 10:00:00,8.93,8.96,8.87,8.88,90300.0,7.9137,7.9403,7.8605,7.8694,90300.0
2012-01-30 10:30:00,8.88,9.01,8.88,8.96,101900.0,7.8694,7.9846,7.8694,7.9403,101900.0
2012-01-30 11:00:00,8.96,9.01,8.96,9.0,122200.0,7.9403,7.9846,7.9403,7.9757,122200.0
2012-01-30 11:30:00,9.0,9.05,8.99,9.05,189100.0,7.9757,8.02,7.9669,8.02,189100.0
2012-01-30 12:00:00,9.05,9.1,9.01,9.06,137300.0,8.02,8.0643,7.9846,8.0289,137300.0
2012-01-30 12:30:00,9.05,9.06,8.99,9.01,127400.0,8.02,8.0289,7.9669,7.9846,127400.0
2012-01-30 13:00:00,9.01,9.1,9.01,9.09,113300.0,7.9846,8.0643,7.9846,8.0555,113300.0
2012-01-30 13:30:00,9.1,9.24,9.09,9.15,245400.0,8.0643,8.1884,8.0555,8.1087,245400.0
2012-01-30 14:00:00,9.14,9.2,9.11,9.19,128600.0,8.0998,8.153,8.0732,8.1441,128600.0
2012-01-30 14:30:00,9.18,9.23,9.18,9.21,132500.0,8.1352,8.1796,8.1352,8.1618,132500.0
2012-01-30 15:00:00,9.22,9.24,9.15,9.15,106400.0,8.1707,8.1884,8.1087,8.1087,106400.0
2012-01-30 15:30:00,9.16,9.17,9.08,9.11,289900.0,8.1175,8.1264,8.0466,8.0732,289900.0
2012-01-31 09:30:00,9.19,9.31,9.09,9.16,123700.0,8.1441,8.2504,8.0555,8.1175,123700.0
2012-01-31 10:00:00,9.15,9.16,8.98,9.08,95100.0,8.1087,8.1175,7.958,8.0466,95100.0
2012-01-31 10:30:00,9.07,9.1,8.84,8.84,133900.0,8.0378,8.0643,7.8339,7.8339,133900.0
2012-01-31 11:00:00,8.85,8.87,8.79,8.83,242600.0,7.8428,7.8605,7.7896,7.8251,242600.0
2012-01-31 11:30:00,8.83,8.85,8.8,8.85,132200.0,7.8251,7.8428,7.7985,7.8428,132200.0
2012-01-31 12:00:00,8.85,8.86,8.84,8.85,107500.0,7.8428,7.8517,7.8339,7.8428,107500.0
2012-01-31 12:30:00,8.85,8.85,8.76,8.77,151400.0,7.8428,7.8428,7.763,7.7719,151400.0
2012-01-31 13:00:00,8.77,8.83,8.76,8.79,217500.0,7.7719,7.8251,7.763,7.7896,217500.0
2012-01-31 13:30:00,8.79,8.81,8.74,8.76,124500.0,7.7896,7.8074,7.7453,7.763,124500.0
2012-01-31 14:00:00,8.77,8.84,8.76,8.83,108400.0,7.7719,7.8339,7.763,7.8251,108400.0
2012-01-31 14:30:00,8.83,8.84,8.66,8.7,414400.0,7.8251,7.8339,7.6744,7.7099,414400.0
2012-01-31 15:00:00,8.71,8.71,8.68,8.7,311200.0,7.7187,7.7187,7.6921,7.7099,311200.0
2012-01-31 15:30:00,8.7,8.7,8.46,8.53,1835200.0,7.7099,7.7099,7.4972,7.5592,1835200.0
2012-02-01 09:30:00,8.62,8.62,8.51,8.54,209100.0,7.639,7.639,7.5415,7.5681,209100.0
2012-02-01 10:00:00,8.54,8.74,8.54,8.67,520300.0,7.5681,7.7453,7.5681,7.6833,520300.0
2012-02-01 10:30:00,8.68,8.69,8.64,8.68,137700.0,7.6921,7.701,7.6567,7.6921,137700.0
2012-02-01 11:00:00,8.68,8.75,8.68,8.74,101000.0,7.6921,7.7542,7.6921,7.7453,101000.0
2012-02-01 11:30:00,8.74,8.79,8.74,8.76,87900.0,7.7453,7.7896,7.7453,7.763,87900.0
2012-02-01 12:00:00,8.75,8.83,8.74,8.82,66700.0,7.7542,7.8251,7.7453,7.8162,66700.0
2012-02-01 12:30:00,8.81,8.85,8.79,8.85,49700.0,7.8074,7.8428,7.7896,7.8428,49700.0
2012-02-01 13:00:00,8.84,8.88,8.72,8.72,179800.0,7.8339,7.8694,7.7276,7.7276,179800.0
2012-02-01 13:30:00,8.73,8.83,8.72,8.77,98200.0,7.7365,7.8251,7.7276,7.7719,98200.0
2012-02-01 14:00:00,8.77,8.77,8.7,8.73,139400.0,7.7719,7.7719,7.7099,7.7365,139400.0
2012-02-01 14:30:00,8.74,8.74,8.64,8.69,210800.0,7.7453,7.7453,7.6567,7.701,210800.0
2012-02-01 15:00:00,8.69,8.71,8.62,8.62,233800.0,7.701,7.7187,7.639,7.639,233800.0
2012-02-01 15:30:00,8.62,8.64,8.58,8.6,760200.0,7.639,7.6567,7.6035,7.6213,760200.0
2012-02-02 09:30:00,8.63,8.73,8.6,8.7,132000.0,7.6478,7.7365,7.6213,7.7099,132000.0
2012-02-02 10:00:00,8.7,8.72,8.66,8.7,155100.0,7.7099,7.7276,7.6744,7.7099,155100.0
2012-02-02 10:30:00,8.69,8.83,8.69,8.82,187500.0,7.701,7.8251,7.701,7.8162,187500.0
2012-02-02 11:00:00,8.82,8.84,8.78,8.8,168200.0,7.8162,7.8339,7.7808,7.7985,168200.0
2012-02-02 11:30:00,8.8,8.81,8.75,8.8,166200.0,7.7985,7.8074,7.7542,7.7985,166200.0
2012-02-02 12:00:00,8.79,8.82,8.77,8.81,170300.0,7.7896,7.8162,7.7719,7.8074,170300.0
2012-02-02 12:30:00,8.81,8.83,8.76,8.82,93400.0,7.8074,7.8251,7.763,7.8162,93400.0
2012-02-02 13:00:00,8.83,8.87,8.83,8.83,51400.0,7.8251,7.8605,7.8251,7.8251,51400.0
2012-02-02 13:30:00,8.83,8.89,8.83,8.88,51800.0,7.8251,7.8782,7.8251,7.8694,51800.0
2012-02-02 14:00:00,8.88,8.89,8.78,8.79,154400.0,7.8694,7.8782,7.7808,7.7896,154400.0
2012-02-02 14:30:00,8.79,8.79,8.74,8.77,78900.0,7.7896,7.7896,7.7453,7.7719,78900.0
2012-02-02 15:00:00,8.77,8.85,8.77,8.85,127600.0,7.7719,7.8428,7.7719,7.8428,127600.0
2012-02-02 15:30:00,8.84,8.87,8.82,8.84,271600.0,7.8339,7.8605,7.8162,7.8339,271600.0
2012-02-03 09:30:00,9.02,9.22,9.02,9.21,362200.0,7.9935,8.1707,7.9935,8.1618,362200.0
2012-02-03 10:00:00,9.22,9.27,9.18,9.22,374300.0,8.1707,8.215,8.1352,8.1707,374300.0
2012-02-03 10:30:00,9.22,9.23,9.1,9.1,181500.0,8.1707,8.1796,8.0643,8.0643,181500.0
2012-02-03 11:00:00,9.09,9.11,9.04,9.09,144100.0,8.0555,8.0732,8.0112,8.0555,144100.0
2012-02-03 11:30:00,9.09,9.2,9.08,9.16,82900.0,8.0555,8.153,8.0466,8.1175,82900.0
2012-02-03 12:00:00,9.15,9.18,9.11,9.17,83800.0,8.1087,8.1352,8.0732,8.1264,83800.0
2012-02-03 12:30:00,9.17,9.2,9.14,9.19,83900.0,8.1264,8.153,8.0998,8.1441,83900.0
2012-02-03 13:00:00,9.19,9.19,9.07,9.1,105500.0,8.1441,8.1441,8.0378,8.0643,105500.0
2012-02-03 13:30:00,9.09,9.1,9.03,9.04,102400.0,8.0555,8.0643,8.0023,8.0112,102400.0
2012-02-03 14:00:00,9.04,9.1,9.04,9.08,140600.0,8.0112,8.0643,8.0112,8.0466,140600.0
2012-02-03 14:30:00,9.07,9.08,9.01,9.02,454000.0,8.0378,8.0466,7.9846,7.9935,454000.0
2012-02-03 15:00:00,9.02,9.02,8.96,8.99,391600.0,7.9935,7.9935,7.9403,7.9669,391600.0
2012-02-03 15:30:00,8.99,9.01,8.93,8.98,603800.0,7.9669,7.9846,7.9137,7.958,603800.0
2012-02-06 09:30:00,8.93,9.02,8.87,8.89,126700.0,7.9137,7.9935,7.8605,7.8782,126700.0
2012-02-06 10:00:00,8.89,8.9,8.82,8.84,134600.0,7.8782,7.8871,7.8162,7.8339,134600.0
2012-02-06 10:30:00,8.83,8.85,8.81,8.84,112100.0,7.8251,7.8428,7.8074,7.8339,112100.0
2012-02-06 11:00:00,8.84,8.85,8.83,8.84,55900.0,7.8339,7.8428,7.8251,7.8339,55900.0
2012-02-06 11:30:00,8.83,8.85,8.83,8.84,90400.0,7.8251,7.8428,7.8251,7.8339,90400.0
2012-02-06 12:00:00,8.84,8.85,8.82,8.84,62500.0,7.8339,7.8428,7.8162,7.8339,62500.0
2012-02-06 12:30:00,8.84,8.88,8.83,8.88,90200.0,7.8339,7.8694,7.8251,7.8694,90200.0
2012-02-06 13:00:00,8.88,8.89,8.84,8.85,96000.0,7.8694,7.8782,7.8339,7.8428,96000.0
2012-02-06 13:30:00,8.84,8.86,8.75,8.84,132600.0,7.8339,7.8517,7.7542,7.8339,132600.0
2012-02-06 14:00:00,8.83,8.87,8.82,8.83,135800.0,7.8251,7.8605,7.8162,7.8251,135800.0
2012-02-06 14:30:00,8.84,8.86,8.84,8.85,156400.0,7.8339,7.8517,7.8339,7.8428,156400.0
2012-02-06 15:00:00,8.85,8.86,8.81,8.82,211500.0,7.8428,7.8517,7.8074,7.8162,211500.0
2012-02-06 15:30:00,8.82,8.89,8.81,8.87,461000.0,7.8162,7.8782,7.8074,7.8605,461000.0
2012-02-07 09:30:00,8.52,8.74,8.37,8.68,706900.0,7.5504,7.7453,7.4174,7.6921,706900.0
2012-02-07 10:00:00,8.68,8.68,8.53,8.58,249000.0,7.6921,7.6921,7.5592,7.6035,249000.0
2012-02-07 10:30:00,8.58,8.66,8.57,8.64,321400.0,7.6035,7.6744,7.5947,7.6567,321400.0
2012-02-07 11:00:00,8.63,8.67,8.57,8.59,381500.0,7.6478,7.6833,7.5947,7.6124,381500.0
2012-02-07 11:30:00,8.59,8.61,8.54,8.61,211700.0,7.6124,7.6301,7.5681,7.6301,211700.0
2012-02-07 12:00:00,8.61,8.65,8.57,8.57,181900.0,7.6301,7.6656,7.5947,7.5947,181900.0
2012-02-07 12:30:00,8.57,8.58,8.57,8.57,180700.0,7.5947,7.6035,7.5947,7.5947,180700.0
2012-02-07 13:00:00,8.57,8.58,8.39,8.44,458400.0,7.5947,7.6035,7.4352,7.4795,458400.0
2012-02-07 13:30:00,8.45,8.48,8.39,8.43,237000.0,7.4883,7.5149,7.4352,7.4706,237000.0
2012-02-07 14:00:00,8.44,8.44,8.26,8.28,309900.0,7.4795,7.4795,7.3199,7.3377,309900.0
2012-02-07 14:30:00,8.29,8.37,8.27,8.3,558300.0,7.3465,7.4174,7.3288,7.3554,558300.0
2012-02-07 15:00:00,8.31,8.34,8.28,8.3,297400.0,7.3643,7.3908,7.3377,7.3554,297400.0
2012-02-07 15:30:00,8.3,8.31,8.26,8.27,1053200.0,7.3554,7.3643,7.3199,7.3288,1053200.0
2012-02-08 09:30:00,8.08,8.12,7.79,7.8,1821800.0,7.1604,7.1959,6.9034,6.9123,1821800.0
2012-02-08 10:00:00,7.8,7.87,7.76,7.87,2075900.0,6.9123,6.9743,6.8769,6.9743,2075900.0
2012-02-08 10:30:00,7.87,7.93,7.84,7.93,723900.0,6.9743,7.0275,6.9477,7.0275,723900.0
2012-02-08 11:00:00,7.92,7.94,7.87,7.9,814700.0,7.0186,7.0364,6.9743,7.0009,814700.0
2012-02-08 11:30:00,7.9,7.91,7.77,7.9,950800.0,7.0009,7.0098,6.8857,7.0009,950800.0
2012-02-08 12:00:00,7.9,7.91,7.84,7.85,204900.0,7.0009,7.0098,6.9477,6.9566,204900.0
2012-02-08 12:30:00,7.85,7.9,7.85,7.9,177800.0,6.9566,7.0009,6.9566,7.0009,177800.0
2012-02-08 13:00:00,7.89,7.97,7.86,7.97,386800.0,6.9921,7.063,6.9655,7.063,386800.0
2012-02-08 13:30:00,7.97,8.06,7.95,8.0,396300.0,7.063,7.1427,7.0452,7.0895,396300.0
2012-02-08 14:00:00,7.99,8.04,7.98,8.04,413900.0,7.0807,7.125,7.0718,7.125,413900.0
2012-02-08 14:30:00,8.03,8.06,8.02,8.05,417000.0,7.1161,7.1427,7.1073,7.1338,417000.0
2012-02-08 15:00:00,8.04,8.06,8.02,8.03,422500.0,7.125,7.1427,7.1073,7.1161,422500.0
2012-02-08 15:30:00,8.03,8.08,7.99,8.03,1261600.0,7.1161,7.1604,7.0807,7.1161,1261600.0
2012-02-09 09:30:00,8.06,8.09,7.91,7.96,242100.0,7.1427,7.1693,7.0098,7.0541,242100.0
2012-02-09 10:00:00,7.96,8.03,7.89,8.01,546900.0,7.0541,7.1161,6.9921,7.0984,546900.0
2012-02-09 10:30:00,8.01,8.02,7.93,7.95,381000.0,7.0984,7.1073,7.0275,7.0452,381000.0
2012-02-09 11:00:00,7.94,7.97,7.84,7.95,371900.0,7.0364,7.063,6.9477,7.0452,371900.0
2012-02-09 11:30:00,7.96,7.97,7.93,7.95,223000.0,7.0541,7.063,7.0275,7.0452,223000.0
2012-02-09 12:00:00,7.95,8.0,7.94,7.95,170400.0,7.0452,7.0895,7.0364,7.0452,170400.0
2012-02-09 12:30:00,7.94,7.98,7.94,7.97,54900.0,7.0364,7.0718,7.0364,7.063,54900.0
2012-02-09 13:00:00,7.97,7.99,7.93,7.93,156700.0,7.063,7.0807,7.0275,7.0275,156700.0
2012-02-09 13:30:00,7.94,7.94,7.88,7.93,115100.0,7.0364,7.0364,6.9832,7.0275,115100.0
2012-02-09 14:00:00,7.94,8.19,7.93,8.18,884400.0,7.0364,7.2579,7.0275,7.2491,884400.0
2012-02-09 14:30:00,8.18,8.21,8.12,8.15,538600.0,7.2491,7.2756,7.1959,7.2225,538600.0
2012-02-09 15:00:00,8.16,8.2,8.14,8.19,214500.0,7.2313,7.2668,7.2136,7.2579,214500.0
2012-02-09 15:30:00,8.19,8.27,8.17,8.25,854700.0,7.2579,7.3288,7.2402,7.3111,854700.0
2012-02-10 09:30:00,8.07,8.25,8.07,8.17,262100.0,7.1516,7.3111,7.1516,7.2402,262100.0
2012-02-10 10:00:00,8.16,8.25,8.15,8.18,557000.0,7.2313,7.3111,7.2225,7.2491,557000.0
2012-02-10 10:30:00,8.17,8.21,8.15,8.2,142700.0,7.2402,7.2756,7.2225,7.2668,142700.0
2012-02-10 11:00:00,8.21,8.24,8.15,8.16,237600.0,7.2756,7.3022,7.2225,7.2313,237600.0
2012-02-10 11:30:00,8.16,8.2,8.16,8.17,77500.0,7.2313,7.2668,7.2313,7.2402,77500.0
2012-02-10 12:00:00,8.18,8.18,8.16,8.16,41500.0,7.2491,7.2491,7.2313,7.2313,41500.0
2012-02-10 12:30:00,8.16,8.2,8.16,8.19,71300.0,7.2313,7.2668,7.2313,7.2579,71300.0
2012-02-10 13:00:00,8.19,8.21,8.19,8.21,116600.0,7.2579,7.2756,7.2579,7.2756,116600.0
2012-02-10 13:30:00,8.2,8.21,8.13,8.16,92000.0,7.2668,7.2756,7.2047,7.2313,92000.0
2012-02-10 14:00:00,8.15,8.18,8.11,8.15,196900.0,7.2225,7.2491,7.187,7.2225,196900.0
2012-02-10 14:30:00,8.14,8.16,8.1,8.1,183000.0,7.2136,7.2313,7.1782,7.1782,183000.0
2012-02-10 15:00:00,8.1,8.11,8.04,8.05,174900.0,7.1782,7.187,7.125,7.1338,174900.0
2012-02-10 15:30:00,8.05,8.09,8.05,8.07,361300.0,7.1338,7.1693,7.1338,7.1516,361300.0
2012-02-13 09:30:00,8.17,8.25,8.13,8.14,246600.0,7.2402,7.3111,7.2047,7.2136,246600.0
2012-02-13 10:00:00,8.14,8.16,8.05,8.06,186200.0,7.2136,7.2313,7.1338,7.1427,186200.0
2012-02-13 10:30:00,8.07,8.08,8.03,8.07,120000.0,7.1516,7.1604,7.1161,7.1516,120000.0
2012-02-13 11:00:00,8.07,8.11,8.06,8.11,60400.0,7.1516,7.187,7.1427,7.187,60400.0
2012-02-13 11:30:00,8.11,8.11,8.09,8.1,85900.0,7.187,7.187,7.1693,7.1782,85900.0
2012-02-13 12:00:00,8.1,8.1,8.08,8.08,57300.0,7.1782,7.1782,7.1604,7.1604,57300.0
2012-02-13 12:30:00,8.08,8.09,8.04,8.08,89400.0,7.1604,7.1693,7.125,7.1604,89400.0
2012-02-13 13:00:00,8.08,8.11,8.05,8.05,162400.0,7.1604,7.187,7.1338,7.1338,162400.0
2012-02-13 13:30:00,8.06,8.06,8.02,8.02,141400.0,7.1427,7.1427,7.1073,7.1073,141400.0
2012-02-13 14:00:00,8.02,8.03,7.99,8.0,233400.0,7.1073,7.1161,7.0807,7.0895,233400.0
2012-02-13 14:30:00,8.0,8.07,8.0,8.05,149700.0,7.0895,7.1516,7.0895,7.1338,149700.0
2012-02-13 15:00:00,8.05,8.11,8.05,8.08,189600.0,7.1338,7.187,7.1338,7.1604,189600.0
2012-02-13 15:30:00,8.08,8.16,8.08,8.1,897800.0,7.1604,7.2313,7.1604,7.1782,897800.0
2012-02-14 09:30:00,8.05,8.11,8.0,8.02,174300.0,7.1338,7.187,7.0895,7.1073,174300.0
2012-02-14 10:00:00,8.01,8.02,7.94,7.97,210100.0,7.0984,7.1073,7.0364,7.063,210100.0
2012-02-14 10:30:00,7.97,7.98,7.93,7.94,37100.0,7.063,7.0718,7.0275,7.0364,37100.0
2012-02-14 11:00:00,7.94,7.97,7.93,7.97,62000.0,7.0364,7.063,7.0275,7.063,62000.0
2012-02-14 11:30:00,7.97,8.01,7.97,7.98,89200.0,7.063,7.0984,7.063,7.0718,89200.0
2012-02-14 12:00:00,7.98,8.0,7.98,8.0,56900.0,7.0718,7.0895,7.0718,7.0895,56900.0
2012-02-14 12:30:00,8.0,8.0,7.97,7.98,49900.0,7.0895,7.0895,7.063,7.0718,49900.0
2012-02-14 13:00:00,7.97,7.98,7.89,7.92,331100.0,7.063,7.0718,6.9921,7.0186,331100.0
2012-02-14 13:30:00,7.92,7.94,7.88,7.89,105300.0,7.0186,7.0364,6.9832,6.9921,105300.0
2012-02-14 14:00:00,7.89,7.89,7.85,7.86,82900.0,6.9921,6.9921,6.9566,6.9655,82900.0
2012-02-14 14:30:00,7.86,7.9,7.85,7.89,192000.0,6.9655,7.0009,6.9566,6.9921,192000.0
2012-02-14 15:00:00,7.89,7.9,7.85,7.87,239800.0,6.9921,7.0009,6.9566,6.9743,239800.0
2012-02-14 15:30:00,7.87,7.99,7.84,7.99,1027800.0,6.9743,7.0807,6.9477,7.0807,1027800.0
2012-02-15 09:30:00,8.04,8.04,7.9,7.98,125300.0,7.125,7.125,7.0009,7.0718,125300.0
2012-02-15 10:00:00,7.98,8.07,7.93,7.99,252100.0,7.0718,7.1516,7.0275,7.0807,252100.0
2012-02-15 10:30:00,7.98,8.03,7.97,7.97,60600.0,7.0718,7.1161,7.063,7.063,60600.0
2012-02-15 11:00:00,7.98,8.06,7.95,8.06,167000.0,7.0718,7.1427,7.0452,7.1427,167000.0
2012-02-15 11:30:00,8.05,8.07,8.02,8.05,182600.0,7.1338,7.1516,7.1073,7.1338,182600.0
2012-02-15 12:00:00,8.05,8.05,7.99,8.0,139700.0,7.1338,7.1338,7.0807,7.0895,139700.0
2012-02-15 12:30:00,8.0,8.01,7.95,7.98,123200.0,7.0895,7.0984,7.0452,7.0718,123200.0
2012-02-15 13:00:00,7.97,8.01,7.93,8.0,149600.0,7.063,7.0984,7.0275,7.0895,149600.0
2012-02-15 13:30:00,8.0,8.0,7.95,8.0,78400.0,7.0895,7.0895,7.0452,7.0895,78400.0
2012-02-15 14:00:00,8.0,8.0,7.93,7.99,145200.0,7.0895,7.0895,7.0275,7.0807,145200.0
2012-02-15 14:30:00,7.99,8.0,7.91,7.91,107700.0,7.0807,7.0895,7.0098,7.0098,107700.0
2012-02-15 15:00:00,7.91,7.92,7.89,7.9,195600.0,7.0098,7.0186,6.9921,7.0009,195600.0
2012-02-15 15:30:00,7.9,7.97,7.89,7.9,451900.0,7.0009,7.063,6.9921,7.0009,451900.0
2012-02-16 09:30:00,7.88,7.93,7.76,7.8,282700.0,6.9832,7.0275,6.8769,6.9123,282700.0
2012-02-16 10:00:00,7.79,7.82,7.66,7.69,598200.0,6.9034,6.93,6.7882,6.8148,598200.0
2012-02-16 10:30:00,7.69,7.89,7.67,7.89,872200.0,6.8148,6.9921,6.7971,6.9921,872200.0
2012-02-16 11:00:00,7.89,8.11,7.88,8.07,855000.0,6.9921,7.187,6.9832,7.1516,855000.0
2012-02-16 11:30:00,8.06,8.15,8.04,8.15,430100.0,7.1427,7.2225,7.125,7.2225,430100.0
2012-02-16 12:00:00,8.14,8.23,8.14,8.18,496300.0,7.2136,7.2934,7.2136,7.2491,496300.0
2012-02-16 12:30:00,8.18,8.19,8.1,8.15,300500.0,7.2491,7.2579,7.1782,7.2225,300500.0
2012-02-16 13:00:00,8.15,8.2,8.12,8.2,80000.0,7.2225,7.2668,7.1959,7.2668,80000.0
2012-02-16 13:30:00,8.2,8.25,8.16,8.19,158600.0,7.2668,7.3111,7.2313,7.2579,158600.0
2012-02-16 14:00:00,8.18,8.21,8.15,8.18,89500.0,7.2491,7.2756,7.2225,7.2491,89500.0
2012-02-16 14:30:00,8.17,8.18,8.13,8.13,115700.0,7.2402,7.2491,7.2047,7.2047,115700.0
2012-02-16 15:00:00,8.13,8.16,8.11,8.14,160100.0,7.2047,7.2313,7.187,7.2136,160100.0
2012-02-16 15:30:00,8.14,8.16,8.07,8.09,777000.0,7.2136,7.2313,7.1516,7.1693,777000.0
2012-02-17 09:30:00,8.11,8.15,8.0,8.0,257600.0,7.187,7.2225,7.0895,7.0895,257600.0
2012-02-17 10:00:00,8.01,8.01,7.91,7.98,168000.0,7.0984,7.0984,7.0098,7.0718,168000.0
2012-02-17 10:30:00,7.98,8.02,7.97,7.98,140800.0,7.0718,7.1073,7.063,7.0718,140800.0
2012-02-17 11:00:00,7.99,8.01,7.98,7.99,193500.0,7.0807,7.0984,7.0718,7.0807,193500.0
2012-02-17 11:30:00,8.0,8.03,7.99,8.02,55600.0,7.0895,7.1161,7.0807,7.1073,55600.0
2012-02-17 12:00:00,8.01,8.09,8.01,8.07,151000.0,7.0984,7.1693,7.0984,7.1516,151000.0
2012-02-17 12:30:00,8.07,8.09,8.06,8.09,86000.0,7.1516,7.1693,7.1427,7.1693,86000.0
2012-02-17 13:00:00,8.08,8.09,8.04,8.04,201900.0,7.1604,7.1693,7.125,7.125,201900.0
2012-02-17 13:30:00,8.05,8.09,8.05,8.08,136800.0,7.1338,7.1693,7.1338,7.1604,136800.0
2012-02-17 14:00:00,8.08,8.1,8.08,8.08,132000.0,7.1604,7.1782,7.1604,7.1604,132000.0
2012-02-17 14:30:00,8.09,8.1,8.06,8.07,135300.0,7.1693,7.1782,7.1427,7.1516,135300.0
2012-02-17 15:00:00,8.08,8.14,8.06,8.13,225600.0,7.1604,7.2136,7.1427,7.2047,225600.0
2012-02-17 15:30:00,8.13,8.13,8.07,8.08,379200.0,7.2047,7.2047,7.1516,7.1604,379200.0
2012-02-21 09:30:00,8.15,8.19,8.03,8.05,426700.0,7.2225,7.2579,7.1161,7.1338,426700.0
2012-02-21 10:00:00,8.05,8.07,8.01,8.06,286900.0,7.1338,7.1516,7.0984,7.1427,286900.0
2012-02-21 10:30:00,8.06,8.19,8.06,8.19,65400.0,7.1427,7.2579,7.1427,7.2579,65400.0
2012-02-21 11:00:00,8.19,8.19,8.15,8.18,223700.0,7.2579,7.2579,7.2225,7.2491,223700.0
2012-02-21 11:30:00,8.18,8.18,8.1,8.12,62700.0,7.2491,7.2491,7.1782,7.1959,62700.0
2012-02-21 12:00:00,8.12,8.17,8.05,8.07,295100.0,7.1959,7.2402,7.1338,7.1516,295100.0
2012-02-21 12:30:00,8.07,8.08,8.04,8.05,162800.0,7.1516,7.1604,7.125,7.1338,162800.0
2012-02-21 13:00:00,8.05,8.05,7.99,8.0,157000.0,7.1338,7.1338,7.0807,7.0895,157000.0
2012-02-21 13:30:00,8.0,8.0,7.95,7.98,128700.0,7.0895,7.0895,7.0452,7.0718,128700.0
2012-02-21 14:00:00,7.98,7.99,7.92,7.98,196200.0,7.0718,7.0807,7.0186,7.0718,196200.0
2012-02-21 14:30:00,7.97,7.97,7.89,7.9,195700.0,7.063,7.063,6.9921,7.0009,195700.0
2012-02-21 15:00:00,7.91,7.96,7.89,7.89,172300.0,7.0098,7.0541,6.9921,6.9921,172300.0
2012-02-21 15:30:00,7.9,7.94,7.86,7.93,351000.0,7.0009,7.0364,6.9655,7.0275,351000.0
2012-02-22 09:30:00,7.9,7.93,7.88,7.93,96000.0,7.0009,7.0275,6.9832,7.0275,96000.0
2012-02-22 10:00:00,7.93,7.95,7.89,7.91,462800.0,7.0275,7.0452,6.9921,7.0098,462800.0
2012-02-22 10:30:00,7.9,7.91,7.83,7.84,192500.0,7.0009,7.0098,6.9389,6.9477,192500.0
2012-02-22 11:00:00,7.84,7.86,7.83,7.85,211200.0,6.9477,6.9655,6.9389,6.9566,211200.0
2012-02-22 11:30:00,7.85,7.85,7.74,7.74,338600.0,6.9566,6.9566,6.8591,6.8591,338600.0
2012-02-22 12:00:00,7.75,7.76,7.73,7.75,171100.0,6.868,6.8769,6.8503,6.868,171100.0
2012-02-22 12:30:00,7.75,7.81,7.75,7.79,204300.0,6.868,6.9212,6.868,6.9034,204300.0
2012-02-22 13:00:00,7.79,7.84,7.77,7.83,232800.0,6.9034,6.9477,6.8857,6.9389,232800.0
2012-02-22 13:30:00,7.82,7.83,7.79,7.79,49200.0,6.93,6.9389,6.9034,6.9034,49200.0
2012-02-22 14:00:00,7.79,7.85,7.79,7.83,213600.0,6.9034,6.9566,6.9034,6.9389,213600.0
2012-02-22 14:30:00,7.83,7.83,7.77,7.78,506900.0,6.9389,6.9389,6.8857,6.8946,506900.0
2012-02-22 15:00:00,7.78,7.82,7.77,7.8,261600.0,6.8946,6.93,6.8857,6.9123,261600.0
2012-02-22 15:30:00,7.8,7.8,7.77,7.79,361800.0,6.9123,6.9123,6.8857,6.9034,361800.0
2012-02-23 09:30:00,7.78,7.84,7.73,7.83,234100.0,6.8946,6.9477,6.8503,6.9389,234100.0
2012-02-23 10:00:00,7.83,7.99,7.81,7.9,465000.0,6.9389,7.0807,6.9212,7.0009,465000.0
2012-02-23 10:30:00,7.9,7.92,7.85,7.91,304400.0,7.0009,7.0186,6.9566,7.0098,304400.0
2012-02-23 11:00:00,7.91,7.98,7.87,7.92,897200.0,7.0098,7.0718,6.9743,7.0186,897200.0
2012-02-23 11:30:00,7.93,7.94,7.9,7.9,674000.0,7.0275,7.0364,7.0009,7.0009,674000.0
2012-02-23 12:00:00,7.91,7.92,7.84,7.86,606300.0,7.0098,7.0186,6.9477,6.9655,606300.0
2012-02-23 12:30:00,7.87,7.88,7.8,7.81,298600.0,6.9743,6.9832,6.9123,6.9212,298600.0
2012-02-23 13:00:00,7.82,7.86,7.81,7.82,101400.0,6.93,6.9655,6.9212,6.93,101400.0
2012-02-23 13:30:00,7.82,7.86,7.8,7.84,192900.0,6.93,6.9655,6.9123,6.9477,192900.0
2012-02-23 14:00:00,7.85,7.86,7.7,7.72,559500.0,6.9566,6.9655,6.8237,6.8414,559500.0
2012-02-23 14:30:00,7.73,7.78,7.71,7.76,243200.0,6.8503,6.8946,6.8325,6.8769,243200.0
2012-02-23 15:00:00,7.76,7.81,7.74,7.75,612800.0,6.8769,6.9212,6.8591,6.868,612800.0
2012-02-23 15:30:00,7.75,7.77,7.67,7.69,1037100.0,6.868,6.8857,6.7971,6.8148,1037100.0
2012-02-24 09:30:00,7.71,7.83,7.67,7.83,92900.0,6.8325,6.9389,6.7971,6.9389,92900.0
2012-02-24 10:00:00,7.82,7.83,7.74,7.78,77500.0,6.93,6.9389,6.8591,6.8946,77500.0
2012-02-24 10:30:00,7.78,7.85,7.78,7.82,80000.0,6.8946,6.9566,6.8946,6.93,80000.0
2012-02-24 11:00:00,7.81,7.83,7.8,7.83,100300.0,6.9212,6.9389,6.9123,6.9389,100300.0
2012-02-24 11:30:00,7.82,7.86,7.8,7.85,110200.0,6.93,6.9655,6.9123,6.9566,110200.0
2012-02-24 12:00:00,7.85,7.86,7.84,7.86,58600.0,6.9566,6.9655,6.9477,6.9655,58600.0
2012-02-24 12:30:00,7.86,7.92,7.85,7.91,92800.0,6.9655,7.0186,6.9566,7.0098,92800.0
2012-02-24 13:00:00,7.92,7.93,7.89,7.9,80400.0,7.0186,7.0275,6.9921,7.0009,80400.0
2012-02-24 13:30:00,7.9,7.9,7.83,7.84,109000.0,7.0009,7.0009,6.9389,6.9477,109000.0
2012-02-24 14:00:00,7.83,7.85,7.8,7.8,73700.0,6.9389,6.9566,6.9123,6.9123,73700.0
2012-02-24 14:30:00,7.81,7.85,7.77,7.84,236000.0,6.9212,6.9566,6.8857,6.9477,236000.0
2012-02-24 15:00:00,7.84,7.89,7.83,7.87,197300.0,6.9477,6.9921,6.9389,6.9743,197300.0
2012-02-24 15:30:00,7.87,7.92,7.85,7.91,407500.0,6.9743,7.0186,6.9566,7.0098,407500.0
2012-02-27 09:30:00,7.81,7.88,7.73,7.83,140100.0,6.9212,6.9832,6.8503,6.9389,140100.0
2012-02-27 10:00:00,7.82,8.04,7.82,8.01,218000.0,6.93,7.125,6.93,7.0984,218000.0
2012-02-27 10:30:00,8.0,8.11,7.96,8.08,164100.0,7.0895,7.187,7.0541,7.1604,164100.0
2012-02-27 11:00:00,8.07,8.17,8.07,8.12,203700.0,7.1516,7.2402,7.1516,7.1959,203700.0
2012-02-27 11:30:00,8.12,8.13,8.07,8.09,96500.0,7.1959,7.2047,7.1516,7.1693,96500.0
2012-02-27 12:00:00,8.1,8.15,8.1,8.1,83400.0,7.1782,7.2225,7.1782,7.1782,83400.0
2012-02-27 12:30:00,8.11,8.17,8.1,8.12,125600.0,7.187,7.2402,7.1782,7.1959,125600.0
2012-02-27 13:00:00,8.13,8.13,8.09,8.09,59200.0,7.2047,7.2047,7.1693,7.1693,59200.0
2012-02-27 13:30:00,8.09,8.12,8.09,8.1,59300.0,7.1693,7.1959,7.1693,7.1782,59300.0
2012-02-27 14:00:00,8.09,8.15,8.09,8.15,149800.0,7.1693,7.2225,7.1693,7.2225,149800.0
2012-02-27 14:30:00,8.14,8.15,8.12,8.12,96900.0,7.2136,7.2225,7.1959,7.1959,96900.0
2012-02-27 15:00:00,8.12,8.18,8.11,8.11,190600.0,7.1959,7.2491,7.187,7.187,190600.0
2012-02-27 15:30:00,8.11,8.19,8.11,8.13,495200.0,7.187,7.2579,7.187,7.2047,495200.0
2012-02-28 09:30:00,8.1,8.2,8.09,8.17,146800.0,7.1782,7.2668,7.1693,7.2402,146800.0
2012-02-28 10:00:00,8.17,8.25,8.17,8.23,335100.0,7.2402,7.3111,7.2402,7.2934,335100.0
2012-02-28 10:30:00,8.23,8.32,8.23,8.3,99400.0,7.2934,7.3731,7.2934,7.3554,99400.0
2012-02-28 11:00:00,8.29,8.32,8.28,8.31,71800.0,7.3465,7.3731,7.3377,7.3643,71800.0
2012-02-28 11:30:00,8.31,8.31,8.26,8.28,49600.0,7.3643,7.3643,7.3199,7.3377,49600.0
2012-02-28 12:00:00,8.27,8.28,8.25,8.26,52300.0,7.3288,7.3377,7.3111,7.3199,52300.0
2012-02-28 12:30:00,8.25,8.26,8.23,8.24,53000.0,7.3111,7.3199,7.2934,7.3022,53000.0
2012-02-28 13:00:00,8.24,8.25,8.19,8.2,77600.0,7.3022,7.3111,7.2579,7.2668,77600.0
2012-02-28 13:30:00,8.21,8.23,8.18,8.23,160100.0,7.2756,7.2934,7.2491,7.2934,160100.0
2012-02-28 14:00:00,8.22,8.26,8.21,8.24,243700.0,7.2845,7.3199,7.2756,7.3022,243700.0
2012-02-28 14:30:00,8.24,8.26,8.24,8.24,154700.0,7.3022,7.3199,7.3022,7.3022,154700.0
2012-02-28 15:00:00,8.24,8.27,8.23,8.25,160200.0,7.3022,7.3288,7.2934,7.3111,160200.0
2012-02-28 15:30:00,8.25,8.27,8.24,8.27,368000.0,7.3111,7.3288,7.3022,7.3288,368000.0
2012-02-29 09:30:00,8.28,8.48,8.24,8.44,127500.0,7.3377,7.5149,7.3022,7.4795,127500.0
2012-02-29 10:00:00,8.45,8.48,8.41,8.46,282500.0,7.4883,7.5149,7.4529,7.4972,282500.0
2012-02-29 10:30:00,8.46,8.48,8.21,8.25,414400.0,7.4972,7.5149,7.2756,7.3111,414400.0
2012-02-29 11:00:00,8.25,8.33,8.23,8.26,168900.0,7.3111,7.382,7.2934,7.3199,168900.0
2012-02-29 11:30:00,8.26,8.33,8.25,8.27,116500.0,7.3199,7.382,7.3111,7.3288,116500.0
2012-02-29 12:00:00,8.27,8.33,8.24,8.32,80800.0,7.3288,7.382,7.3022,7.3731,80800.0
2012-02-29 12:30:00,8.32,8.36,8.3,8.3,234800.0,7.3731,7.4086,7.3554,7.3554,234800.0
2012-02-29 13:00:00,8.31,8.38,8.29,8.29,77400.0,7.3643,7.4263,7.3465,7.3465,77400.0
2012-02-29 13:30:00,8.29,8.31,8.24,8.25,111300.0,7.3465,7.3643,7.3022,7.3111,111300.0
2012-02-29 14:00:00,8.25,8.26,8.17,8.18,177900.0,7.3111,7.3199,7.2402,7.2491,177900.0
2012-02-29 14:30:00,8.18,8.21,8.13,8.13,163600.0,7.2491,7.2756,7.2047,7.2047,163600.0
2012-02-29 15:00:00,8.12,8.15,8.1,8.12,144700.0,7.1959,7.2225,7.1782,7.1959,144700.0
2012-02-29 15:30:00,8.11,8.23,8.09,8.15,652300.0,7.187,7.2934,7.1693,7.2225,652300.0
2012-03-01 09:30:00,8.28,8.35,8.24,8.3,220300.0,7.3377,7.3997,7.3022,7.3554,220300.0
2012-03-01 10:00:00,8.29,8.29,8.18,8.18,145600.0,7.3465,7.3465,7.2491,7.2491,145600.0
2012-03-01 10:30:00,8.19,8.24,8.17,8.22,140200.0,7.2579,7.3022,7.2402,7.2845,140200.0
2012-03-01 11:00:00,8.21,8.21,8.1,8.14,64900.0,7.2756,7.2756,7.1782,7.2136,64900.0
2012-03-01 11:30:00,8.15,8.17,8.12,8.12,59400.0,7.2225,7.2402,7.1959,7.1959,59400.0
2012-03-01 12:00:00,8.13,8.18,8.12,8.13,97000.0,7.2047,7.2491,7.1959,7.2047,97000.0
2012-03-01 12:30:00,8.14,8.15,8.1,8.12,53300.0,7.2136,7.2225,7.1782,7.1959,53300.0
2012-03-01 13:00:00,8.12,8.19,8.08,8.19,91700.0,7.1959,7.2579,7.1604,7.2579,91700.0
2012-03-01 13:30:00,8.19,8.2,8.13,8.14,71000.0,7.2579,7.2668,7.2047,7.2136,71000.0
2012-03-01 14:00:00,8.14,8.17,8.09,8.09,130500.0,7.2136,7.2402,7.1693,7.1693,130500.0
2012-03-01 14:30:00,8.1,8.11,8.06,8.08,109000.0,7.1782,7.187,7.1427,7.1604,109000.0
2012-03-01 15:00:00,8.09,8.09,8.02,8.05,203600.0,7.1693,7.1693,7.1073,7.1338,203600.0
2012-03-01 15:30:00,8.05,8.1,8.02,8.04,405400.0,7.1338,7.1782,7.1073,7.125,405400.0
2012-03-02 09:30:00,8.01,8.12,7.99,7.99,98800.0,7.0984,7.1959,7.0807,7.0807,98800.0
2012-03-02 10:00:00,7.99,8.13,7.97,8.11,143200.0,7.0807,7.2047,7.063,7.187,143200.0
2012-03-02 10:30:00,8.1,8.1,8.04,8.06,50200.0,7.1782,7.1782,7.125,7.1427,50200.0
2012-03-02 11:00:00,8.06,8.06,8.02,8.02,37500.0,7.1427,7.1427,7.1073,7.1073,37500.0
2012-03-02 11:30:00,8.02,8.03,7.95,7.98,105900.0,7.1073,7.1161,7.0452,7.0718,105900.0
2012-03-02 12:00:00,7.99,8.12,7.98,8.11,282100.0,7.0807,7.1959,7.0718,7.187,282100.0
2012-03-02 12:30:00,8.11,8.21,8.1,8.12,128100.0,7.187,7.2756,7.1782,7.1959,128100.0
2012-03-02 13:00:00,8.12,8.12,8.06,8.1,175400.0,7.1959,7.1959,7.1427,7.1782,175400.0
2012-03-02 13:30:00,8.1,8.11,8.07,8.09,179800.0,7.1782,7.187,7.1516,7.1693,179800.0
2012-03-02 14:00:00,8.09,8.15,8.07,8.07,452500.0,7.1693,7.2225,7.1516,7.1516,452500.0
2012-03-02 14:30:00,8.07,8.09,8.01,8.09,175000.0,7.1516,7.1693,7.0984,7.1693,175000.0
2012-03-02 15:00:00,8.09,8.1,8.02,8.07,201000.0,7.1693,7.1782,7.1073,7.1516,201000.0
2012-03-02 15:30:00,8.07,8.1,8.0,8.01,659900.0,7.1516,7.1782,7.0895,7.0984,659900.0
2012-03-05 09:30:00,7.96,8.23,7.96,8.21,389800.0,7.0541,7.2934,7.0541,7.2756,389800.0
2012-03-05 10:00:00,8.22,8.24,8.17,8.23,331100.0,7.2845,7.3022,7.2402,7.2934,331100.0
2012-03-05 10:30:00,8.22,8.26,8.17,8.2,115500.0,7.2845,7.3199,7.2402,7.2668,115500.0
2012-03-05 11:00:00,8.2,8.2,8.08,8.2,123000.0,7.2668,7.2668,7.1604,7.2668,123000.0
2012-03-05 11:30:00,8.19,8.21,8.16,8.16,68800.0,7.2579,7.2756,7.2313,7.2313,68800.0
2012-03-05 12:00:00,8.17,8.19,8.12,8.13,63300.0,7.2402,7.2579,7.1959,7.2047,63300.0
2012-03-05 12:30:00,8.13,8.14,8.09,8.12,104400.0,7.2047,7.2136,7.1693,7.1959,104400.0
2012-03-05 13:00:00,8.12,8.14,8.08,8.09,323900.0,7.1959,7.2136,7.1604,7.1693,323900.0
2012-03-05 13:30:00,8.1,8.13,8.06,8.13,276100.0,7.1782,7.2047,7.1427,7.2047,276100.0
2012-03-05 14:00:00,8.12,8.14,8.1,8.1,84700.0,7.1959,7.2136,7.1782,7.1782,84700.0
2012-03-05 14:30:00,8.11,8.19,8.08,8.19,202500.0,7.187,7.2579,7.1604,7.2579,202500.0
2012-03-05 15:00:00,8.18,8.18,8.13,8.13,86500.0,7.2491,7.2491,7.2047,7.2047,86500.0
2012-03-05 15:30:00,8.14,8.14,8.09,8.11,533600.0,7.2136,7.2136,7.1693,7.187,533600.0
2012-03-06 09:30:00,7.98,7.99,7.85,7.87,163000.0,7.0718,7.0807,6.9566,6.9743,163000.0
2012-03-06 10:00:00,7.87,8.0,7.86,7.95,359500.0,6.9743,7.0895,6.9655,7.0452,359500.0
2012-03-06 10:30:00,7.94,7.95,7.87,7.92,236500.0,7.0364,7.0452,6.9743,7.0186,236500.0
2012-03-06 11:00:00,7.92,7.95,7.9,7.93,220300.0,7.0186,7.0452,7.0009,7.0275,220300.0
2012-03-06 11:30:00,7.94,7.94,7.89,7.92,159800.0,7.0364,7.0364,6.9921,7.0186,159800.0
2012-03-06 12:00:00,7.91,7.93,7.88,7.89,139900.0,7.0098,7.0275,6.9832,6.9921,139900.0
2012-03-06 12:30:00,7.89,7.92,7.88,7.91,79900.0,6.9921,7.0186,6.9832,7.0098,79900.0
2012-03-06 13:00:00,7.91,7.92,7.88,7.91,106900.0,7.0098,7.0186,6.9832,7.0098,106900.0
2012-03-06 13:30:00,7.91,7.96,7.9,7.92,150000.0,7.0098,7.0541,7.0009,7.0186,150000.0
2012-03-06 14:00:00,7.92,7.92,7.84,7.85,96100.0,7.0186,7.0186,6.9477,6.9566,96100.0
2012-03-06 14:30:00,7.85,7.89,7.78,7.89,249300.0,6.9566,6.9921,6.8946,6.9921,249300.0
2012-03-06 15:00:00,7.88,7.89,7.84,7.84,224500.0,6.9832,6.9921,6.9477,6.9477,224500.0
2012-03-06 15:30:00,7.84,7.91,7.8,7.9,594500.0,6.9477,7.0098,6.9123,7.0009,594500.0
2012-03-07 09:30:00,7.92,7.94,7.77,7.77,198700.0,7.0186,7.0364,6.8857,6.8857,198700.0
2012-03-07 10:00:00,7.77,7.8,7.73,7.8,256900.0,6.8857,6.9123,6.8503,6.9123,256900.0
2012-03-07 10:30:00,7.81,7.83,7.75,7.76,74100.0,6.9212,6.9389,6.868,6.8769,74100.0
2012-03-07 11:00:00,7.76,7.87,7.76,7.81,128100.0,6.8769,6.9743,6.8769,6.9212,128100.0
2012-03-07 11:30:00,7.81,7.82,7.76,7.77,125800.0,6.9212,6.93,6.8769,6.8857,125800.0
2012-03-07 12:00:00,7.76,7.78,7.75,7.76,113800.0,6.8769,6.8946,6.868,6.8769,113800.0
2012-03-07 12:30:00,7.77,7.79,7.75,7.77,72000.0,6.8857,6.9034,6.868,6.8857,72000.0
2012-03-07 13:00:00,7.78,7.78,7.76,7.76,84000.0,6.8946,6.8946,6.8769,6.8769,84000.0
2012-03-07 13:30:00,7.77,7.77,7.75,7.77,90600.0,6.8857,6.8857,6.868,6.8857,90600.0
2012-03-07 14:00:00,7.77,7.84,7.76,7.84,119600.0,6.8857,6.9477,6.8769,6.9477,119600.0
2012-03-07 14:30:00,7.84,7.84,7.83,7.83,60900.0,6.9477,6.9477,6.9389,6.9389,60900.0
2012-03-07 15:00:00,7.84,7.86,7.81,7.85,212100.0,6.9477,6.9655,6.9212,6.9566,212100.0
2012-03-07 15:30:00,7.85,7.92,7.84,7.91,593500.0,6.9566,7.0186,6.9477,7.0098,593500.0
2012-03-08 09:30:00,8.03,8.15,8.0,8.05,142800.0,7.1161,7.2225,7.0895,7.1338,142800.0
2012-03-08 10:00:00,8.05,8.13,8.0,8.11,186900.0,7.1338,7.2047,7.0895,7.187,186900.0
2012-03-08 10:30:00,8.11,8.19,8.11,8.18,68700.0,7.187,7.2579,7.187,7.2491,68700.0
2012-03-08 11:00:00,8.18,8.23,8.17,8.21,89300.0,7.2491,7.2934,7.2402,7.2756,89300.0
2012-03-08 11:30:00,8.2,8.27,8.2,8.26,71500.0,7.2668,7.3288,7.2668,7.3199,71500.0
2012-03-08 12:00:00,8.25,8.3,8.24,8.25,110900.0,7.3111,7.3554,7.3022,7.3111,110900.0
2012-03-08 12:30:00,8.25,8.3,8.25,8.28,190700.0,7.3111,7.3554,7.3111,7.3377,190700.0
2012-03-08 13:00:00,8.28,8.29,8.26,8.27,172600.0,7.3377,7.3465,7.3199,7.3288,172600.0
2012-03-08 13:30:00,8.27,8.28,8.19,8.22,273000.0,7.3288,7.3377,7.2579,7.2845,273000.0
2012-03-08 14:00:00,8.23,8.24,8.21,8.24,70900.0,7.2934,7.3022,7.2756,7.3022,70900.0
2012-03-08 14:30:00,8.24,8.3,8.22,8.28,209000.0,7.3022,7.3554,7.2845,7.3377,209000.0
2012-03-08 15:00:00,8.29,8.31,8.27,8.28,118700.0,7.3465,7.3643,7.3288,7.3377,118700.0
2012-03-08 15:30:00,8.27,8.31,8.26,8.26,1175300.0,7.3288,7.3643,7.3199,7.3199,1175300.0
2012-03-09 09:30:00,8.25,8.52,8.25,8.49,229900.0,7.3111,7.5504,7.3111,7.5238,229900.0
2012-03-09 10:00:00,8.49,8.71,8.49,8.66,244200.0,7.5238,7.7187,7.5238,7.6744,244200.0
2012-03-09 10:30:00,8.67,8.78,8.67,8.75,186900.0,7.6833,7.7808,7.6833,7.7542,186900.0
2012-03-09 11:00:00,8.75,8.77,8.7,8.7,127300.0,7.7542,7.7719,7.7099,7.7099,127300.0
2012-03-09 11:30:00,8.71,8.71,8.6,8.61,367700.0,7.7187,7.7187,7.6213,7.6301,367700.0
2012-03-09 12:00:00,8.62,8.65,8.58,8.63,514100.0,7.639,7.6656,7.6035,7.6478,514100.0
2012-03-09 12:30:00,8.63,8.68,8.63,8.64,87000.0,7.6478,7.6921,7.6478,7.6567,87000.0
2012-03-09 13:00:00,8.63,8.65,8.62,8.63,72800.0,7.6478,7.6656,7.639,7.6478,72800.0
2012-03-09 13:30:00,8.63,8.66,8.63,8.66,65100.0,7.6478,7.6744,7.6478,7.6744,65100.0
2012-03-09 14:00:00,8.66,8.66,8.61,8.65,136900.0,7.6744,7.6744,7.6301,7.6656,136900.0
2012-03-09 14:30:00,8.65,8.69,8.55,8.58,186800.0,7.6656,7.701,7.5769,7.6035,186800.0
2012-03-09 15:00:00,8.58,8.64,8.57,8.63,192400.0,7.6035,7.6567,7.5947,7.6478,192400.0
2012-03-09 15:30:00,8.63,8.65,8.6,8.63,490000.0,7.6478,7.6656,7.6213,7.6478,490000.0
2012-03-12 09:30:00,8.66,8.67,8.51,8.65,150500.0,7.6744,7.6833,7.5415,7.6656,150500.0
2012-03-12 10:00:00,8.65,8.65,8.51,8.59,83400.0,7.6656,7.6656,7.5415,7.6124,83400.0
2012-03-12 10:30:00,8.58,8.63,8.53,8.62,83600.0,7.6035,7.6478,7.5592,7.639,83600.0
2012-03-12 11:00:00,8.62,8.63,8.55,8.58,66100.0,7.639,7.6478,7.5769,7.6035,66100.0
2012-03-12 11:30:00,8.58,8.69,8.58,8.68,123500.0,7.6035,7.701,7.6035,7.6921,123500.0
2012-03-12 12:00:00,8.68,8.72,8.64,8.71,164200.0,7.6921,7.7276,7.6567,7.7187,164200.0
2012-03-12 12:30:00,8.71,8.75,8.67,8.69,79400.0,7.7187,7.7542,7.6833,7.701,79400.0
2012-03-12 13:00:00,8.69,8.69,8.62,8.66,96000.0,7.701,7.701,7.639,7.6744,96000.0
2012-03-12 13:30:00,8.66,8.73,8.66,8.72,269100.0,7.6744,7.7365,7.6744,7.7276,269100.0
2012-03-12 14:00:00,8.72,8.83,8.72,8.82,232300.0,7.7276,7.8251,7.7276,7.8162,232300.0
2012-03-12 14:30:00,8.82,8.87,8.81,8.86,232500.0,7.8162,7.8605,7.8074,7.8517,232500.0
2012-03-12 15:00:00,8.86,8.94,8.85,8.94,904000.0,7.8517,7.9226,7.8428,7.9226,904000.0
2012-03-12 15:30:00,8.93,8.96,8.8,8.91,1320400.0,7.9137,7.9403,7.7985,7.896,1320400.0
2012-03-13 09:30:00,8.95,9.21,8.9,9.2,513300.0,7.9314,8.1618,7.8871,8.153,513300.0
2012-03-13 10:00:00,9.2,9.29,9.2,9.28,530000.0,8.153,8.2327,8.153,8.2239,530000.0
2012-03-13 10:30:00,9.28,9.34,9.26,9.27,328600.0,8.2239,8.277,8.2061,8.215,328600.0
2012-03-13 11:00:00,9.26,9.34,9.23,9.34,432800.0,8.2061,8.277,8.1796,8.277,432800.0
2012-03-13 11:30:00,9.34,9.48,9.33,9.41,442800.0,8.277,8.4011,8.2682,8.3391,442800.0
2012-03-13 12:00:00,9.4,9.46,9.39,9.46,347200.0,8.3302,8.3834,8.3213,8.3834,347200.0
2012-03-13 12:30:00,9.45,9.49,9.43,9.48,389400.0,8.3745,8.41,8.3568,8.4011,389400.0
2012-03-13 13:00:00,9.47,9.47,9.4,9.41,184000.0,8.3922,8.3922,8.3302,8.3391,184000.0
2012-03-13 13:30:00,9.41,9.45,9.37,9.37,215700.0,8.3391,8.3745,8.3036,8.3036,215700.0
2012-03-13 14:00:00,9.37,9.45,9.29,9.32,306200.0,8.3036,8.3745,8.2327,8.2593,306200.0
2012-03-13 14:30:00,9.33,9.4,9.32,9.32,422700.0,8.2682,8.3302,8.2593,8.2593,422700.0
2012-03-13 15:00:00,9.33,9.48,9.32,9.45,595500.0,8.2682,8.4011,8.2593,8.3745,595500.0
2012-03-13 15:30:00,9.44,9.55,9.44,9.52,1061000.0,8.3657,8.4631,8.3657,8.4365,1061000.0
2012-03-14 09:30:00,9.5,9.6,9.45,9.51,363100.0,8.4188,8.5074,8.3745,8.4277,363100.0
2012-03-14 10:00:00,9.5,9.51,9.45,9.48,377100.0,8.4188,8.4277,8.3745,8.4011,377100.0
2012-03-14 10:30:00,9.49,9.49,9.34,9.39,149700.0,8.41,8.41,8.277,8.3213,149700.0
2012-03-14 11:00:00,9.39,9.44,9.33,9.34,236900.0,8.3213,8.3657,8.2682,8.277,236900.0
2012-03-14 11:30:00,9.33,9.34,9.24,9.3,344800.0,8.2682,8.277,8.1884,8.2416,344800.0
2012-03-14 12:00:00,9.3,9.3,9.25,9.28,138500.0,8.2416,8.2416,8.1973,8.2239,138500.0
2012-03-14 12:30:00,9.29,9.3,9.28,9.29,139500.0,8.2327,8.2416,8.2239,8.2327,139500.0
2012-03-14 13:00:00,9.29,9.53,9.29,9.49,317700.0,8.2327,8.4454,8.2327,8.41,317700.0
2012-03-14 13:30:00,9.48,9.48,9.34,9.34,188500.0,8.4011,8.4011,8.277,8.277,188500.0
2012-03-14 14:00:00,9.35,9.4,9.34,9.35,139400.0,8.2859,8.3302,8.277,8.2859,139400.0
2012-03-14 14:30:00,9.36,9.43,9.34,9.41,219900.0,8.2948,8.3568,8.277,8.3391,219900.0
2012-03-14 15:00:00,9.41,9.42,9.32,9.37,397700.0,8.3391,8.3479,8.2593,8.3036,397700.0
2012-03-14 15:30:00,9.37,9.38,9.33,9.37,444200.0,8.3036,8.3125,8.2682,8.3036,444200.0
2012-03-15 09:30:00,9.24,9.4,9.17,9.4,216300.0,8.1884,8.3302,8.1264,8.3302,216300.0
2012-03-15 10:00:00,9.4,9.55,9.36,9.46,122800.0,8.3302,8.4631,8.2948,8.3834,122800.0
2012-03-15 10:30:00,9.46,9.48,9.4,9.4,95900.0,8.3834,8.4011,8.3302,8.3302,95900.0
2012-03-15 11:00:00,9.41,9.49,9.38,9.47,76200.0,8.3391,8.41,8.3125,8.3922,76200.0
2012-03-15 11:30:00,9.47,9.59,9.43,9.58,174400.0,8.3922,8.4986,8.3568,8.4897,174400.0
2012-03-15 12:00:00,9.57,9.68,9.56,9.66,178900.0,8.4809,8.5783,8.472,8.5606,178900.0
2012-03-15 12:30:00,9.66,9.84,9.64,9.76,203400.0,8.5606,8.7201,8.5429,8.6492,203400.0
2012-03-15 13:00:00,9.77,9.79,9.63,9.63,212100.0,8.6581,8.6758,8.534,8.534,212100.0
2012-03-15 13:30:00,9.64,9.64,9.55,9.62,237900.0,8.5429,8.5429,8.4631,8.5252,237900.0
2012-03-15 14:00:00,9.61,9.71,9.59,9.69,184700.0,8.5163,8.6049,8.4986,8.5872,184700.0
2012-03-15 14:30:00,9.69,9.7,9.66,9.66,236000.0,8.5872,8.5961,8.5606,8.5606,236000.0
2012-03-15 15:00:00,9.67,9.7,9.63,9.67,313600.0,8.5695,8.5961,8.534,8.5695,313600.0
2012-03-15 15:30:00,9.67,9.73,9.6,9.73,1020700.0,8.5695,8.6226,8.5074,8.6226,1020700.0
2012-03-16 09:30:00,9.73,9.87,9.68,9.8,646100.0,8.6226,8.7467,8.5783,8.6847,646100.0
2012-03-16 10:00:00,9.8,9.88,9.78,9.78,494600.0,8.6847,8.7556,8.667,8.667,494600.0
2012-03-16 10:30:00,9.78,9.82,9.77,9.79,284300.0,8.667,8.7024,8.6581,8.6758,284300.0
2012-03-16 11:00:00,9.8,9.85,9.79,9.85,223700.0,8.6847,8.729,8.6758,8.729,223700.0
2012-03-16 11:30:00,9.85,9.92,9.84,9.92,350500.0,8.729,8.791,8.7201,8.791,350500.0
2012-03-16 12:00:00,9.92,10.06,9.91,10.05,759300.0,8.791,8.9151,8.7822,8.9062,759300.0
2012-03-16 12:30:00,10.04,10.14,10.04,10.07,490200.0,8.8974,8.986,8.8974,8.924,490200.0
2012-03-16 13:00:00,10.07,10.08,9.95,9.96,460100.0,8.924,8.9328,8.8176,8.8265,460100.0
2012-03-16 13:30:00,9.95,9.96,9.88,9.9,293000.0,8.8176,8.8265,8.7556,8.7733,293000.0
2012-03-16 14:00:00,9.9,9.91,9.88,9.91,222900.0,8.7733,8.7822,8.7556,8.7822,222900.0
2012-03-16 14:30:00,9.9,9.91,9.81,9.84,333600.0,8.7733,8.7822,8.6935,8.7201,333600.0
2012-03-16 15:00:00,9.85,9.95,9.84,9.94,447200.0,8.729,8.8176,8.7201,8.8087,447200.0
2012-03-16 15:30:00,9.95,9.96,9.89,9.92,1191900.0,8.8176,8.8265,8.7644,8.791,1191900.0
2012-03-19 09:30:00,9.93,10.14,9.8,10.04,271800.0,8.7999,8.986,8.6847,8.8974,271800.0
2012-03-19 10:00:00,10.04,10.04,9.84,9.88,357400.0,8.8974,8.8974,8.7201,8.7556,357400.0
2012-03-19 10:30:00,9.88,9.95,9.81,9.9,231400.0,8.7556,8.8176,8.6935,8.7733,231400.0
2012-03-19 11:00:00,9.9,9.91,9.8,9.85,204600.0,8.7733,8.7822,8.6847,8.729,204600.0
2012-03-19 11:30:00,9.86,10.07,9.85,10.03,498000.0,8.7379,8.924,8.729,8.8885,498000.0
2012-03-19 12:00:00,10.03,10.06,10.02,10.03,174300.0,8.8885,8.9151,8.8796,8.8885,174300.0
2012-03-19 12:30:00,10.03,10.08,10.02,10.08,650800.0,8.8885,8.9328,8.8796,8.9328,650800.0
2012-03-19 13:00:00,10.08,10.11,10.05,10.09,485600.0,8.9328,8.9594,8.9062,8.9417,485600.0
2012-03-19 13:30:00,10.09,10.15,10.08,10.12,340500.0,8.9417,8.9948,8.9328,8.9683,340500.0
2012-03-19 14:00:00,10.12,10.14,10.11,10.12,346600.0,8.9683,8.986,8.9594,8.9683,346600.0
2012-03-19 14:30:00,10.12,10.14,10.08,10.09,465100.0,8.9683,8.986,8.9328,8.9417,465100.0
2012-03-19 15:00:00,10.09,10.18,10.07,10.12,551700.0,8.9417,9.0214,8.924,8.9683,551700.0
2012-03-19 15:30:00,10.12,10.17,10.1,10.1,853500.0,8.9683,9.0126,8.9505,8.9505,853500.0
2012-03-20 09:30:00,9.99,9.99,9.83,9.89,468500.0,8.8531,8.8531,8.7113,8.7644,468500.0
2012-03-20 10:00:00,9.88,9.89,9.69,9.79,495200.0,8.7556,8.7644,8.5872,8.6758,495200.0
2012-03-20 10:30:00,9.79,9.86,9.78,9.83,177800.0,8.6758,8.7379,8.667,8.7113,177800.0
2012-03-20 11:00:00,9.83,9.87,9.8,9.82,160600.0,8.7113,8.7467,8.6847,8.7024,160600.0
2012-03-20 11:30:00,9.82,9.82,9.69,9.74,167200.0,8.7024,8.7024,8.5872,8.6315,167200.0
2012-03-20 12:00:00,9.74,9.79,9.64,9.66,206900.0,8.6315,8.6758,8.5429,8.5606,206900.0
2012-03-20 12:30:00,9.66,9.71,9.66,9.7,165300.0,8.5606,8.6049,8.5606,8.5961,165300.0
2012-03-20 13:00:00,9.69,9.75,9.68,9.72,132300.0,8.5872,8.6404,8.5783,8.6138,132300.0
2012-03-20 13:30:00,9.73,9.79,9.71,9.78,84300.0,8.6226,8.6758,8.6049,8.667,84300.0
2012-03-20 14:00:00,9.79,9.86,9.74,9.81,176300.0,8.6758,8.7379,8.6315,8.6935,176300.0
2012-03-20 14:30:00,9.8,9.82,9.78,9.81,95300.0,8.6847,8.7024,8.667,8.6935,95300.0
2012-03-20 15:00:00,9.82,9.88,9.82,9.85,235300.0,8.7024,8.7556,8.7024,8.729,235300.0
2012-03-20 15:30:00,9.85,9.88,9.79,9.8,477800.0,8.729,8.7556,8.6758,8.6847,477800.0
2012-03-21 09:30:00,9.87,10.1,9.85,10.01,396900.0,8.7467,8.9505,8.729,8.8708,396900.0
2012-03-21 10:00:00,10.0,10.0,9.88,9.94,259700.0,8.8619,8.8619,8.7556,8.8087,259700.0
2012-03-21 10:30:00,9.95,10.0,9.84,9.87,282700.0,8.8176,8.8619,8.7201,8.7467,282700.0
2012-03-21 11:00:00,9.87,9.92,9.85,9.9,374800.0,8.7467,8.791,8.729,8.7733,374800.0
2012-03-21 11:30:00,9.9,9.94,9.88,9.9,171500.0,8.7733,8.8087,8.7556,8.7733,171500.0
2012-03-21 12:00:00,9.91,9.95,9.89,9.92,157900.0,8.7822,8.8176,8.7644,8.791,157900.0
2012-03-21 12:30:00,9.93,9.94,9.89,9.92,172300.0,8.7999,8.8087,8.7644,8.791,172300.0
2012-03-21 13:00:00,9.93,9.93,9.89,9.91,112200.0,8.7999,8.7999,8.7644,8.7822,112200.0
2012-03-21 13:30:00,9.91,9.91,9.84,9.89,178600.0,8.7822,8.7822,8.7201,8.7644,178600.0
2012-03-21 14:00:00,9.88,9.94,9.88,9.91,200400.0,8.7556,8.8087,8.7556,8.7822,200400.0
2012-03-21 14:30:00,9.92,9.94,9.88,9.9,231500.0,8.791,8.8087,8.7556,8.7733,231500.0
2012-03-21 15:00:00,9.89,9.95,9.89,9.91,153400.0,8.7644,8.8176,8.7644,8.7822,153400.0
2012-03-21 15:30:00,9.9,9.94,9.74,9.78,1153800.0,8.7733,8.8087,8.6315,8.667,1153800.0
2012-03-22 09:30:00,9.67,9.73,9.49,9.7,231000.0,8.5695,8.6226,8.41,8.5961,231000.0
2012-03-22 10:00:00,9.69,9.75,9.65,9.71,111400.0,8.5872,8.6404,8.5518,8.6049,111400.0
2012-03-22 10:30:00,9.71,9.72,9.59,9.61,158300.0,8.6049,8.6138,8.4986,8.5163,158300.0
2012-03-22 11:00:00,9.62,9.71,9.57,9.64,187600.0,8.5252,8.6049,8.4809,8.5429,187600.0
2012-03-22 11:30:00,9.65,9.7,9.64,9.7,102900.0,8.5518,8.5961,8.5429,8.5961,102900.0
2012-03-22 12:00:00,9.7,9.75,9.69,9.71,99900.0,8.5961,8.6404,8.5872,8.6049,99900.0
2012-03-22 12:30:00,9.71,9.75,9.69,9.75,111700.0,8.6049,8.6404,8.5872,8.6404,111700.0
2012-03-22 13:00:00,9.74,9.75,9.69,9.73,109100.0,8.6315,8.6404,8.5872,8.6226,109100.0
2012-03-22 13:30:00,9.73,9.75,9.71,9.75,121800.0,8.6226,8.6404,8.6049,8.6404,121800.0
2012-03-22 14:00:00,9.75,9.75,9.67,9.74,127700.0,8.6404,8.6404,8.5695,8.6315,127700.0
2012-03-22 14:30:00,9.73,9.75,9.69,9.7,118600.0,8.6226,8.6404,8.5872,8.5961,118600.0
2012-03-22 15:00:00,9.7,9.73,9.65,9.73,171800.0,8.5961,8.6226,8.5518,8.6226,171800.0
2012-03-22 15:30:00,9.73,9.76,9.7,9.74,447200.0,8.6226,8.6492,8.5961,8.6315,447200.0
2012-03-23 09:30:00,9.69,9.69,9.42,9.43,435600.0,8.5872,8.5872,8.3479,8.3568,435600.0
2012-03-23 10:00:00,9.42,9.43,9.14,9.22,735900.0,8.3479,8.3568,8.0998,8.1707,735900.0
2012-03-23 10:30:00,9.22,9.46,9.19,9.39,491000.0,8.1707,8.3834,8.1441,8.3213,491000.0
2012-03-23 11:00:00,9.39,9.43,9.35,9.38,333100.0,8.3213,8.3568,8.2859,8.3125,333100.0
2012-03-23 11:30:00,9.39,9.42,9.37,9.4,482600.0,8.3213,8.3479,8.3036,8.3302,482600.0
2012-03-23 12:00:00,9.4,9.43,9.39,9.4,254200.0,8.3302,8.3568,8.3213,8.3302,254200.0
2012-03-23 12:30:00,9.39,9.43,9.39,9.43,274400.0,8.3213,8.3568,8.3213,8.3568,274400.0
2012-03-23 13:00:00,9.43,9.43,9.37,9.42,196400.0,8.3568,8.3568,8.3036,8.3479,196400.0
2012-03-23 13:30:00,9.42,9.43,9.39,9.43,234800.0,8.3479,8.3568,8.3213,8.3568,234800.0
2012-03-23 14:00:00,9.43,9.48,9.42,9.47,244900.0,8.3568,8.4011,8.3479,8.3922,244900.0
2012-03-23 14:30:00,9.48,9.48,9.43,9.44,287600.0,8.4011,8.4011,8.3568,8.3657,287600.0
2012-03-23 15:00:00,9.44,9.45,9.4,9.45,318600.0,8.3657,8.3745,8.3302,8.3745,318600.0
2012-03-23 15:30:00,9.45,9.45,9.39,9.4,1472800.0,8.3745,8.3745,8.3213,8.3302,1472800.0
2012-03-26 09:30:00,9.57,9.7,9.55,9.62,174500.0,8.4809,8.5961,8.4631,8.5252,174500.0
2012-03-26 10:00:00,9.62,9.64,9.52,9.59,326800.0,8.5252,8.5429,8.4365,8.4986,326800.0
2012-03-26 10:30:00,9.59,9.61,9.55,9.6,450400.0,8.4986,8.5163,8.4631,8.5074,450400.0
2012-03-26 11:00:00,9.6,9.6,9.55,9.6,695500.0,8.5074,8.5074,8.4631,8.5074,695500.0
2012-03-26 11:30:00,9.6,9.61,9.58,9.6,211500.0,8.5074,8.5163,8.4897,8.5074,211500.0
2012-03-26 12:00:00,9.6,9.63,9.59,9.61,458900.0,8.5074,8.534,8.4986,8.5163,458900.0
2012-03-26 12:30:00,9.6,9.62,9.58,9.61,132000.0,8.5074,8.5252,8.4897,8.5163,132000.0
2012-03-26 13:00:00,9.6,9.68,9.58,9.67,136100.0,8.5074,8.5783,8.4897,8.5695,136100.0
2012-03-26 13:30:00,9.66,9.82,9.66,9.8,143700.0,8.5606,8.7024,8.5606,8.6847,143700.0
2012-03-26 14:00:00,9.79,9.88,9.79,9.82,195700.0,8.6758,8.7556,8.6758,8.7024,195700.0
2012-03-26 14:30:00,9.82,9.87,9.76,9.86,207400.0,8.7024,8.7467,8.6492,8.7379,207400.0
2012-03-26 15:00:00,9.86,9.87,9.82,9.82,212000.0,8.7379,8.7467,8.7024,8.7024,212000.0
2012-03-26 15:30:00,9.82,9.82,9.76,9.8,658500.0,8.7024,8.7024,8.6492,8.6847,658500.0
2012-03-27 09:30:00,9.9,10.17,9.9,10.11,514800.0,8.7733,9.0126,8.7733,8.9594,514800.0
2012-03-27 10:00:00,10.1,10.1,9.97,10.0,297800.0,8.9505,8.9505,8.8353,8.8619,297800.0
2012-03-27 10:30:00,10.01,10.06,9.95,10.01,208200.0,8.8708,8.9151,8.8176,8.8708,208200.0
2012-03-27 11:00:00,10.01,10.07,9.98,10.06,240100.0,8.8708,8.924,8.8442,8.9151,240100.0
2012-03-27 11:30:00,10.05,10.1,10.01,10.09,316300.0,8.9062,8.9505,8.8708,8.9417,316300.0
2012-03-27 12:00:00,10.1,10.1,10.06,10.07,642900.0,8.9505,8.9505,8.9151,8.924,642900.0
2012-03-27 12:30:00,10.06,10.07,9.99,10.04,209400.0,8.9151,8.924,8.8531,8.8974,209400.0
2012-03-27 13:00:00,10.04,10.05,9.99,10.03,251300.0,8.8974,8.9062,8.8531,8.8885,251300.0
2012-03-27 13:30:00,10.03,10.08,10.0,10.06,168000.0,8.8885,8.9328,8.8619,8.9151,168000.0
2012-03-27 14:00:00,10.06,10.08,10.01,10.03,154100.0,8.9151,8.9328,8.8708,8.8885,154100.0
2012-03-27 14:30:00,10.03,10.03,9.98,10.0,373200.0,8.8885,8.8885,8.8442,8.8619,373200.0
2012-03-27 15:00:00,10.0,10.01,9.97,10.0,309800.0,8.8619,8.8708,8.8353,8.8619,309800.0
2012-03-27 15:30:00,9.99,10.0,9.95,9.96,532200.0,8.8531,8.8619,8.8176,8.8265,532200.0
2012-03-28 09:30:00,10.01,10.01,9.8,9.89,300100.0,8.8708,8.8708,8.6847,8.7644,300100.0
2012-03-28 10:00:00,9.89,9.96,9.87,9.89,165200.0,8.7644,8.8265,8.7467,8.7644,165200.0
2012-03-28 10:30:00,9.89,9.9,9.71,9.79,330900.0,8.7644,8.7733,8.6049,8.6758,330900.0
2012-03-28 11:00:00,9.8,9.8,9.69,9.69,198900.0,8.6847,8.6847,8.5872,8.5872,198900.0
2012-03-28 11:30:00,9.7,9.7,9.55,9.58,184300.0,8.5961,8.5961,8.4631,8.4897,184300.0
2012-03-28 12:00:00,9.59,9.64,9.52,9.62,119600.0,8.4986,8.5429,8.4365,8.5252,119600.0
2012-03-28 12:30:00,9.63,9.65,9.57,9.6,68000.0,8.534,8.5518,8.4809,8.5074,68000.0
2012-03-28 13:00:00,9.6,9.6,9.54,9.58,209100.0,8.5074,8.5074,8.4543,8.4897,209100.0
2012-03-28 13:30:00,9.58,9.61,9.55,9.59,62800.0,8.4897,8.5163,8.4631,8.4986,62800.0
2012-03-28 14:00:00,9.59,9.6,9.51,9.59,97900.0,8.4986,8.5074,8.4277,8.4986,97900.0
2012-03-28 14:30:00,9.59,9.72,9.59,9.72,122500.0,8.4986,8.6138,8.4986,8.6138,122500.0
2012-03-28 15:00:00,9.71,9.76,9.68,9.72,174200.0,8.6049,8.6492,8.5783,8.6138,174200.0
2012-03-28 15:30:00,9.72,9.76,9.68,9.75,445400.0,8.6138,8.6492,8.5783,8.6404,445400.0
2012-03-29 09:30:00,9.62,9.7,9.46,9.5,501800.0,8.5252,8.5961,8.3834,8.4188,501800.0
2012-03-29 10:00:00,9.5,9.5,9.39,9.4,385000.0,8.4188,8.4188,8.3213,8.3302,385000.0
2012-03-29 10:30:00,9.39,9.45,9.33,9.4,251800.0,8.3213,8.3745,8.2682,8.3302,251800.0
2012-03-29 11:00:00,9.4,9.4,9.29,9.29,171100.0,8.3302,8.3302,8.2327,8.2327,171100.0
2012-03-29 11:30:00,9.29,9.33,9.23,9.27,417500.0,8.2327,8.2682,8.1796,8.215,417500.0
2012-03-29 12:00:00,9.27,9.36,9.26,9.33,289200.0,8.215,8.2948,8.2061,8.2682,289200.0
2012-03-29 12:30:00,9.33,9.38,9.31,9.35,164300.0,8.2682,8.3125,8.2504,8.2859,164300.0
2012-03-29 13:00:00,9.34,9.37,9.31,9.37,140600.0,8.277,8.3036,8.2504,8.3036,140600.0
2012-03-29 13:30:00,9.37,9.4,9.35,9.36,109700.0,8.3036,8.3302,8.2859,8.2948,109700.0
2012-03-29 14:00:00,9.37,9.44,9.36,9.42,177000.0,8.3036,8.3657,8.2948,8.3479,177000.0
2012-03-29 14:30:00,9.43,9.44,9.39,9.41,182600.0,8.3568,8.3657,8.3213,8.3391,182600.0
2012-03-29 15:00:00,9.41,9.5,9.4,9.48,419300.0,8.3391,8.4188,8.3302,8.4011,419300.0
2012-03-29 15:30:00,9.48,9.6,9.47,9.56,552700.0,8.4011,8.5074,8.3922,8.472,552700.0
2012-03-30 09:30:00,9.7,9.76,9.5,9.5,241200.0,8.5961,8.6492,8.4188,8.4188,241200.0
2012-03-30 10:00:00,9.49,9.59,9.46,9.57,259300.0,8.41,8.4986,8.3834,8.4809,259300.0
2012-03-30 10:30:00,9.57,9.57,9.41,9.42,225500.0,8.4809,8.4809,8.3391,8.3479,225500.0
2012-03-30 11:00:00,9.42,9.52,9.41,9.52,233500.0,8.3479,8.4365,8.3391,8.4365,233500.0
2012-03-30 11:30:00,9.52,9.53,9.45,9.51,219400.0,8.4365,8.4454,8.3745,8.4277,219400.0
2012-03-30 12:00:00,9.52,9.52,9.46,9.5,48200.0,8.4365,8.4365,8.3834,8.4188,48200.0
2012-03-30 12:30:00,9.5,9.51,9.45,9.46,106300.0,8.4188,8.4277,8.3745,8.3834,106300.0
2012-03-30 13:00:00,9.46,9.51,9.45,9.51,62000.0,8.3834,8.4277,8.3745,8.4277,62000.0
2012-03-30 13:30:00,9.51,9.53,9.49,9.5,73500.0,8.4277,8.4454,8.41,8.4188,73500.0
2012-03-30 14:00:00,9.51,9.52,9.48,9.49,127600.0,8.4277,8.4365,8.4011,8.41,127600.0
2012-03-30 14:30:00,9.49,9.49,9.38,9.38,291500.0,8.41,8.41,8.3125,8.3125,291500.0
2012-03-30 15:00:00,9.39,9.43,9.31,9.33,594200.0,8.3213,8.3568,8.2504,8.2682,594200.0
2012-03-30 15:30:00,9.33,9.41,9.33,9.36,1077800.0,8.2682,8.3391,8.2682,8.2948,1077800.0
2012-04-02 09:30:00,9.35,9.38,9.21,9.25,227300.0,8.2859,8.3125,8.1618,8.1973,227300.0
2012-04-02 10:00:00,9.25,9.36,9.23,9.34,359400.0,8.1973,8.2948,8.1796,8.277,359400.0
2012-04-02 10:30:00,9.34,9.38,9.29,9.38,249600.0,8.277,8.3125,8.2327,8.3125,249600.0
2012-04-02 11:00:00,9.38,9.43,9.33,9.37,260200.0,8.3125,8.3568,8.2682,8.3036,260200.0
2012-04-02 11:30:00,9.37,9.37,9.3,9.31,267000.0,8.3036,8.3036,8.2416,8.2504,267000.0
2012-04-02 12:00:00,9.3,9.36,9.3,9.35,270900.0,8.2416,8.2948,8.2416,8.2859,270900.0
2012-04-02 12:30:00,9.35,9.36,9.28,9.3,274700.0,8.2859,8.2948,8.2239,8.2416,274700.0
2012-04-02 13:00:00,9.3,9.31,9.28,9.3,229100.0,8.2416,8.2504,8.2239,8.2416,229100.0
2012-04-02 13:30:00,9.29,9.31,9.28,9.3,215200.0,8.2327,8.2504,8.2239,8.2416,215200.0
2012-04-02 14:00:00,9.3,9.33,9.29,9.33,164600.0,8.2416,8.2682,8.2327,8.2682,164600.0
2012-04-02 14:30:00,9.33,9.34,9.29,9.34,329900.0,8.2682,8.277,8.2327,8.277,329900.0
2012-04-02 15:00:00,9.34,9.41,9.34,9.38,278400.0,8.277,8.3391,8.277,8.3125,278400.0
2012-04-02 15:30:00,9.38,9.38,9.26,9.29,729900.0,8.3125,8.3125,8.2061,8.2327,729900.0
2012-04-03 09:30:00,9.28,9.41,9.21,9.41,127800.0,8.2239,8.3391,8.1618,8.3391,127800.0
2012-04-03 10:00:00,9.41,9.44,9.28,9.33,286000.0,8.3391,8.3657,8.2239,8.2682,286000.0
2012-04-03 10:30:00,9.33,9.39,9.3,9.35,139700.0,8.2682,8.3213,8.2416,8.2859,139700.0
2012-04-03 11:00:00,9.35,9.36,9.3,9.3,127000.0,8.2859,8.2948,8.2416,8.2416,127000.0
2012-04-03 11:30:00,9.3,9.3,9.24,9.26,178900.0,8.2416,8.2416,8.1884,8.2061,178900.0
2012-04-03 12:00:00,9.26,9.29,9.2,9.28,164000.0,8.2061,8.2327,8.153,8.2239,164000.0
2012-04-03 12:30:00,9.28,9.3,9.27,9.28,59000.0,8.2239,8.2416,8.215,8.2239,59000.0
2012-04-03 13:00:00,9.27,9.28,9.25,9.26,106800.0,8.215,8.2239,8.1973,8.2061,106800.0
2012-04-03 13:30:00,9.26,9.3,9.23,9.27,64300.0,8.2061,8.2416,8.1796,8.215,64300.0
2012-04-03 14:00:00,9.28,9.28,9.14,9.16,224700.0,8.2239,8.2239,8.0998,8.1175,224700.0
2012-04-03 14:30:00,9.17,9.2,9.14,9.17,371500.0,8.1264,8.153,8.0998,8.1264,371500.0
2012-04-03 15:00:00,9.17,9.26,9.16,9.19,200400.0,8.1264,8.2061,8.1175,8.1441,200400.0
2012-04-03 15:30:00,9.19,9.24,9.17,9.22,364500.0,8.1441,8.1884,8.1264,8.1707,364500.0
2012-04-04 09:30:00,9.06,9.14,8.99,9.05,340800.0,8.0289,8.0998,7.9669,8.02,340800.0
2012-04-04 10:00:00,9.04,9.08,8.95,8.97,210000.0,8.0112,8.0466,7.9314,7.9491,210000.0
2012-04-04 10:30:00,8.98,9.01,8.89,8.91,216800.0,7.958,7.9846,7.8782,7.896,216800.0
2012-04-04 11:00:00,8.91,8.91,8.88,8.88,251800.0,7.896,7.896,7.8694,7.8694,251800.0
2012-04-04 11:30:00,8.89,8.9,8.86,8.89,155100.0,7.8782,7.8871,7.8517,7.8782,155100.0
2012-04-04 12:00:00,8.88,8.9,8.83,8.86,242600.0,7.8694,7.8871,7.8251,7.8517,242600.0
2012-04-04 12:30:00,8.86,8.94,8.85,8.93,293700.0,7.8517,7.9226,7.8428,7.9137,293700.0
2012-04-04 13:00:00,8.94,8.94,8.91,8.93,166500.0,7.9226,7.9226,7.896,7.9137,166500.0
2012-04-04 13:30:00,8.93,8.98,8.92,8.97,209600.0,7.9137,7.958,7.9048,7.9491,209600.0
2012-04-04 14:00:00,8.97,9.02,8.96,9.01,158700.0,7.9491,7.9935,7.9403,7.9846,158700.0
2012-04-04 14:30:00,9.0,9.04,8.99,9.01,154400.0,7.9757,8.0112,7.9669,7.9846,154400.0
2012-04-04 15:00:00,9.02,9.07,8.98,9.06,235600.0,7.9935,8.0378,7.958,8.0289,235600.0
2012-04-04 15:30:00,9.07,9.08,9.04,9.06,402300.0,8.0378,8.0466,8.0112,8.0289,402300.0
2012-04-05 09:30:00,8.98,9.08,8.97,9.0,119800.0,7.958,8.0466,7.9491,7.9757,119800.0
2012-04-05 10:00:00,8.99,9.01,8.93,8.97,192300.0,7.9669,7.9846,7.9137,7.9491,192300.0
2012-04-05 10:30:00,8.96,9.0,8.94,9.0,146900.0,7.9403,7.9757,7.9226,7.9757,146900.0
2012-04-05 11:00:00,9.0,9.02,8.94,8.94,91000.0,7.9757,7.9935,7.9226,7.9226,91000.0
2012-04-05 11:30:00,8.95,8.96,8.89,8.94,122400.0,7.9314,7.9403,7.8782,7.9226,122400.0
2012-04-05 12:00:00,8.94,8.97,8.91,8.97,124000.0,7.9226,7.9491,7.896,7.9491,124000.0
2012-04-05 12:30:00,8.97,8.97,8.91,8.94,70200.0,7.9491,7.9491,7.896,7.9226,70200.0
2012-04-05 13:00:00,8.94,9.0,8.94,8.99,103700.0,7.9226,7.9757,7.9226,7.9669,103700.0
2012-04-05 13:30:00,9.0,9.0,8.93,8.94,110800.0,7.9757,7.9757,7.9137,7.9226,110800.0
2012-04-05 14:00:00,8.95,8.95,8.91,8.91,127600.0,7.9314,7.9314,7.896,7.896,127600.0
2012-04-05 14:30:00,8.92,8.94,8.89,8.94,140900.0,7.9048,7.9226,7.8782,7.9226,140900.0
2012-04-05 15:00:00,8.93,8.95,8.9,8.94,164500.0,7.9137,7.9314,7.8871,7.9226,164500.0
2012-04-05 15:30:00,8.94,8.99,8.93,8.98,383100.0,7.9226,7.9669,7.9137,7.958,383100.0
2012-04-09 09:30:00,8.77,8.85,8.72,8.75,164500.0,7.7719,7.8428,7.7276,7.7542,164500.0
2012-04-09 10:00:00,8.75,8.82,8.72,8.79,174800.0,7.7542,7.8162,7.7276,7.7896,174800.0
2012-04-09 10:30:00,8.79,8.85,8.76,8.85,127600.0,7.7896,7.8428,7.763,7.8428,127600.0
2012-04-09 11:00:00,8.85,8.85,8.75,8.75,254500.0,7.8428,7.8428,7.7542,7.7542,254500.0
2012-04-09 11:30:00,8.76,8.78,8.74,8.77,113800.0,7.763,7.7808,7.7453,7.7719,113800.0
2012-04-09 12:00:00,8.76,8.81,8.75,8.77,100700.0,7.763,7.8074,7.7542,7.7719,100700.0
2012-04-09 12:30:00,8.78,8.84,8.77,8.82,152000.0,7.7808,7.8339,7.7719,7.8162,152000.0
2012-04-09 13:00:00,8.82,8.85,8.8,8.8,93600.0,7.8162,7.8428,7.7985,7.7985,93600.0
2012-04-09 13:30:00,8.8,8.84,8.77,8.81,150100.0,7.7985,7.8339,7.7719,7.8074,150100.0
2012-04-09 14:00:00,8.82,8.83,8.78,8.83,87400.0,7.8162,7.8251,7.7808,7.8251,87400.0
2012-04-09 14:30:00,8.82,8.87,8.81,8.84,124900.0,7.8162,7.8605,7.8074,7.8339,124900.0
2012-04-09 15:00:00,8.84,8.85,8.8,8.82,83200.0,7.8339,7.8428,7.7985,7.8162,83200.0
2012-04-09 15:30:00,8.81,8.82,8.77,8.8,332000.0,7.8074,7.8162,7.7719,7.7985,332000.0
2012-04-10 09:30:00,8.81,8.9,8.74,8.79,208100.0,7.8074,7.8871,7.7453,7.7896,208100.0
2012-04-10 10:00:00,8.77,8.79,8.64,8.69,175200.0,7.7719,7.7896,7.6567,7.701,175200.0
2012-04-10 10:30:00,8.69,8.69,8.59,8.6,266800.0,7.701,7.701,7.6124,7.6213,266800.0
2012-04-10 11:00:00,8.6,8.62,8.47,8.48,317500.0,7.6213,7.639,7.506,7.5149,317500.0
2012-04-10 11:30:00,8.48,8.49,8.3,8.35,357900.0,7.5149,7.5238,7.3554,7.3997,357900.0
2012-04-10 12:00:00,8.36,8.37,8.22,8.37,331500.0,7.4086,7.4174,7.2845,7.4174,331500.0
2012-04-10 12:30:00,8.37,8.38,8.3,8.32,387600.0,7.4174,7.4263,7.3554,7.3731,387600.0
2012-04-10 13:00:00,8.32,8.34,8.21,8.23,288600.0,7.3731,7.3908,7.2756,7.2934,288600.0
2012-04-10 13:30:00,8.24,8.24,8.18,8.19,275000.0,7.3022,7.3022,7.2491,7.2579,275000.0
2012-04-10 14:00:00,8.19,8.24,8.18,8.22,274300.0,7.2579,7.3022,7.2491,7.2845,274300.0
2012-04-10 14:30:00,8.22,8.22,8.18,8.21,438700.0,7.2845,7.2845,7.2491,7.2756,438700.0
2012-04-10 15:00:00,8.21,8.22,8.15,8.16,343800.0,7.2756,7.2845,7.2225,7.2313,343800.0
2012-04-10 15:30:00,8.16,8.19,8.1,8.14,974600.0,7.2313,7.2579,7.1782,7.2136,974600.0
2012-04-11 09:30:00,8.28,8.5,8.27,8.42,473100.0,7.3377,7.5326,7.3288,7.4617,473100.0
2012-04-11 10:00:00,8.42,8.47,8.41,8.46,138200.0,7.4617,7.506,7.4529,7.4972,138200.0
2012-04-11 10:30:00,8.46,8.58,8.45,8.57,228200.0,7.4972,7.6035,7.4883,7.5947,228200.0
2012-04-11 11:00:00,8.56,8.58,8.47,8.47,245200.0,7.5858,7.6035,7.506,7.506,245200.0
2012-04-11 11:30:00,8.47,8.49,8.42,8.42,299900.0,7.506,7.5238,7.4617,7.4617,299900.0
2012-04-11 12:00:00,8.42,8.43,8.38,8.4,105400.0,7.4617,7.4706,7.4263,7.444,105400.0
2012-04-11 12:30:00,8.4,8.42,8.39,8.41,83000.0,7.444,7.4617,7.4352,7.4529,83000.0
2012-04-11 13:00:00,8.41,8.42,8.39,8.4,86000.0,7.4529,7.4617,7.4352,7.444,86000.0
2012-04-11 13:30:00,8.41,8.44,8.4,8.41,143200.0,7.4529,7.4795,7.444,7.4529,143200.0
2012-04-11 14:00:00,8.42,8.42,8.39,8.39,221100.0,7.4617,7.4617,7.4352,7.4352,221100.0
2012-04-11 14:30:00,8.39,8.39,8.31,8.36,240900.0,7.4352,7.4352,7.3643,7.4086,240900.0
2012-04-11 15:00:00,8.36,8.38,8.33,8.37,281500.0,7.4086,7.4263,7.382,7.4174,281500.0
2012-04-11 15:30:00,8.37,8.41,8.36,8.41,1102500.0,7.4174,7.4529,7.4086,7.4529,1102500.0
2012-04-12 09:30:00,8.41,8.6,8.37,8.59,256600.0,7.4529,7.6213,7.4174,7.6124,256600.0
2012-04-12 10:00:00,8.59,8.63,8.58,8.61,387400.0,7.6124,7.6478,7.6035,7.6301,387400.0
2012-04-12 10:30:00,8.59,8.71,8.59,8.71,304100.0,7.6124,7.7187,7.6124,7.7187,304100.0
2012-04-12 11:00:00,8.7,8.83,8.7,8.81,318500.0,7.7099,7.8251,7.7099,7.8074,318500.0
2012-04-12 11:30:00,8.81,8.85,8.77,8.84,374500.0,7.8074,7.8428,7.7719,7.8339,374500.0
2012-04-12 12:00:00,8.84,8.89,8.82,8.87,196600.0,7.8339,7.8782,7.8162,7.8605,196600.0
2012-04-12 12:30:00,8.87,8.89,8.85,8.86,131600.0,7.8605,7.8782,7.8428,7.8517,131600.0
2012-04-12 13:00:00,8.86,8.87,8.76,8.77,410400.0,7.8517,7.8605,7.763,7.7719,410400.0
2012-04-12 13:30:00,8.76,8.79,8.64,8.65,215200.0,7.763,7.7896,7.6567,7.6656,215200.0
2012-04-12 14:00:00,8.66,8.73,8.65,8.69,121200.0,7.6744,7.7365,7.6656,7.701,121200.0
2012-04-12 14:30:00,8.7,8.73,8.68,8.7,223400.0,7.7099,7.7365,7.6921,7.7099,223400.0
2012-04-12 15:00:00,8.7,8.75,8.69,8.72,305500.0,7.7099,7.7542,7.701,7.7276,305500.0
2012-04-12 15:30:00,8.73,8.76,8.72,8.73,446800.0,7.7365,7.763,7.7276,7.7365,446800.0
2012-04-13 09:30:00,8.69,8.7,8.46,8.49,200800.0,7.701,7.7099,7.4972,7.5238,200800.0
2012-04-13 10:00:00,8.48,8.55,8.45,8.54,165100.0,7.5149,7.5769,7.4883,7.5681,165100.0
2012-04-13 10:30:00,8.54,8.55,8.46,8.51,193300.0,7.5681,7.5769,7.4972,7.5415,193300.0
2012-04-13 11:00:00,8.5,8.54,8.48,8.5,104600.0,7.5326,7.5681,7.5149,7.5326,104600.0
2012-04-13 11:30:00,8.49,8.53,8.47,8.5,412700.0,7.5238,7.5592,7.506,7.5326,412700.0
2012-04-13 12:00:00,8.5,8.5,8.45,8.46,49300.0,7.5326,7.5326,7.4883,7.4972,49300.0
2012-04-13 12:30:00,8.47,8.49,8.43,8.44,106600.0,7.506,7.5238,7.4706,7.4795,106600.0
2012-04-13 13:00:00,8.45,8.5,8.42,8.48,182300.0,7.4883,7.5326,7.4617,7.5149,182300.0
2012-04-13 13:30:00,8.47,8.52,8.46,8.46,82000.0,7.506,7.5504,7.4972,7.4972,82000.0
2012-04-13 14:00:00,8.46,8.49,8.41,8.44,121800.0,7.4972,7.5238,7.4529,7.4795,121800.0
2012-04-13 14:30:00,8.45,8.47,8.43,8.46,192200.0,7.4883,7.506,7.4706,7.4972,192200.0
2012-04-13 15:00:00,8.46,8.52,8.45,8.47,366500.0,7.4972,7.5504,7.4883,7.506,366500.0
2012-04-13 15:30:00,8.48,8.5,8.44,8.44,380100.0,7.5149,7.5326,7.4795,7.4795,380100.0
2012-04-16 09:30:00,8.53,8.57,8.27,8.28,273700.0,7.5592,7.5947,7.3288,7.3377,273700.0
2012-04-16 10:00:00,8.28,8.28,8.14,8.23,566400.0,7.3377,7.3377,7.2136,7.2934,566400.0
2012-04-16 10:30:00,8.23,8.36,8.21,8.29,442900.0,7.2934,7.4086,7.2756,7.3465,442900.0
2012-04-16 11:00:00,8.29,8.35,8.27,8.28,190200.0,7.3465,7.3997,7.3288,7.3377,190200.0
2012-04-16 11:30:00,8.29,8.3,8.25,8.26,138900.0,7.3465,7.3554,7.3111,7.3199,138900.0
2012-04-16 12:00:00,8.26,8.31,8.26,8.28,94700.0,7.3199,7.3643,7.3199,7.3377,94700.0
2012-04-16 12:30:00,8.27,8.31,8.24,8.31,187500.0,7.3288,7.3643,7.3022,7.3643,187500.0
2012-04-16 13:00:00,8.32,8.36,8.28,8.31,266800.0,7.3731,7.4086,7.3377,7.3643,266800.0
2012-04-16 13:30:00,8.32,8.37,8.29,8.34,197000.0,7.3731,7.4174,7.3465,7.3908,197000.0
2012-04-16 14:00:00,8.35,8.35,8.29,8.29,72400.0,7.3997,7.3997,7.3465,7.3465,72400.0
2012-04-16 14:30:00,8.3,8.34,8.27,8.29,240600.0,7.3554,7.3908,7.3288,7.3465,240600.0
2012-04-16 15:00:00,8.29,8.31,8.27,8.29,170700.0,7.3465,7.3643,7.3288,7.3465,170700.0
2012-04-16 15:30:00,8.3,8.34,8.28,8.29,304200.0,7.3554,7.3908,7.3377,7.3465,304200.0
2012-04-17 09:30:00,8.39,8.46,8.32,8.37,232600.0,7.4352,7.4972,7.3731,7.4174,232600.0
2012-04-17 10:00:00,8.37,8.45,8.32,8.4,218200.0,7.4174,7.4883,7.3731,7.444,218200.0
2012-04-17 10:30:00,8.4,8.43,8.38,8.4,131700.0,7.444,7.4706,7.4263,7.444,131700.0
2012-04-17 11:00:00,8.4,8.45,8.37,8.39,169200.0,7.444,7.4883,7.4174,7.4352,169200.0
2012-04-17 11:30:00,8.39,8.43,8.37,8.43,115000.0,7.4352,7.4706,7.4174,7.4706,115000.0
2012-04-17 12:00:00,8.43,8.44,8.4,8.42,154200.0,7.4706,7.4795,7.444,7.4617,154200.0
2012-04-17 12:30:00,8.43,8.45,8.42,8.44,55200.0,7.4706,7.4883,7.4617,7.4795,55200.0
2012-04-17 13:00:00,8.45,8.45,8.41,8.41,57600.0,7.4883,7.4883,7.4529,7.4529,57600.0
2012-04-17 13:30:00,8.42,8.48,8.41,8.48,91200.0,7.4617,7.5149,7.4529,7.5149,91200.0
2012-04-17 14:00:00,8.47,8.48,8.43,8.47,160600.0,7.506,7.5149,7.4706,7.506,160600.0
2012-04-17 14:30:00,8.47,8.48,8.41,8.42,81700.0,7.506,7.5149,7.4529,7.4617,81700.0
2012-04-17 15:00:00,8.42,8.46,8.41,8.46,136300.0,7.4617,7.4972,7.4529,7.4972,136300.0
2012-04-17 15:30:00,8.45,8.47,8.37,8.37,384900.0,7.4883,7.506,7.4174,7.4174,384900.0
2012-04-18 09:30:00,8.32,8.32,8.22,8.3,120800.0,7.3731,7.3731,7.2845,7.3554,120800.0
2012-04-18 10:00:00,8.29,8.3,8.13,8.14,78700.0,7.3465,7.3554,7.2047,7.2136,78700.0
2012-04-18 10:30:00,8.14,8.19,8.13,8.15,82700.0,7.2136,7.2579,7.2047,7.2225,82700.0
2012-04-18 11:00:00,8.15,8.16,8.09,8.12,167800.0,7.2225,7.2313,7.1693,7.1959,167800.0
2012-04-18 11:30:00,8.12,8.17,8.1,8.12,83100.0,7.1959,7.2402,7.1782,7.1959,83100.0
2012-04-18 12:00:00,8.13,8.15,8.1,8.1,317100.0,7.2047,7.2225,7.1782,7.1782,317100.0
2012-04-18 12:30:00,8.1,8.14,8.09,8.12,96100.0,7.1782,7.2136,7.1693,7.1959,96100.0
2012-04-18 13:00:00,8.12,8.15,8.11,8.13,160800.0,7.1959,7.2225,7.187,7.2047,160800.0
2012-04-18 13:30:00,8.13,8.13,8.07,8.08,173900.0,7.2047,7.2047,7.1516,7.1604,173900.0
2012-04-18 14:00:00,8.08,8.15,8.07,8.15,561000.0,7.1604,7.2225,7.1516,7.2225,561000.0
2012-04-18 14:30:00,8.14,8.27,8.14,8.18,445400.0,7.2136,7.3288,7.2136,7.2491,445400.0
2012-04-18 15:00:00,8.18,8.22,8.15,8.16,158400.0,7.2491,7.2845,7.2225,7.2313,158400.0
2012-04-18 15:30:00,8.17,8.2,8.16,8.16,214100.0,7.2402,7.2668,7.2313,7.2313,214100.0
2012-04-19 09:30:00,8.19,8.27,8.16,8.24,90700.0,7.2579,7.3288,7.2313,7.3022,90700.0
2012-04-19 10:00:00,8.23,8.23,8.03,8.16,161200.0,7.2934,7.2934,7.1161,7.2313,161200.0
2012-04-19 10:30:00,8.15,8.32,8.15,8.22,128400.0,7.2225,7.3731,7.2225,7.2845,128400.0
2012-04-19 11:00:00,8.23,8.26,8.17,8.2,125900.0,7.2934,7.3199,7.2402,7.2668,125900.0
2012-04-19 11:30:00,8.19,8.22,8.14,8.2,96600.0,7.2579,7.2845,7.2136,7.2668,96600.0
2012-04-19 12:00:00,8.2,8.2,8.11,8.16,132100.0,7.2668,7.2668,7.187,7.2313,132100.0
2012-04-19 12:30:00,8.14,8.16,8.12,8.14,48300.0,7.2136,7.2313,7.1959,7.2136,48300.0
2012-04-19 13:00:00,8.13,8.18,8.1,8.12,99700.0,7.2047,7.2491,7.1782,7.1959,99700.0
2012-04-19 13:30:00,8.12,8.16,8.09,8.09,101000.0,7.1959,7.2313,7.1693,7.1693,101000.0
2012-04-19 14:00:00,8.09,8.11,8.06,8.07,123900.0,7.1693,7.187,7.1427,7.1516,123900.0
2012-04-19 14:30:00,8.06,8.11,8.03,8.07,159400.0,7.1427,7.187,7.1161,7.1516,159400.0
2012-04-19 15:00:00,8.07,8.18,8.07,8.18,264300.0,7.1516,7.2491,7.1516,7.2491,264300.0
2012-04-19 15:30:00,8.17,8.18,8.14,8.17,253500.0,7.2402,7.2491,7.2136,7.2402,253500.0
2012-04-20 09:30:00,8.27,8.29,8.19,8.22,284800.0,7.3288,7.3465,7.2579,7.2845,284800.0
2012-04-20 10:00:00,8.23,8.24,8.18,8.21,72000.0,7.2934,7.3022,7.2491,7.2756,72000.0
2012-04-20 10:30:00,8.21,8.27,8.21,8.21,42700.0,7.2756,7.3288,7.2756,7.2756,42700.0
2012-04-20 11:00:00,8.21,8.26,8.2,8.24,65200.0,7.2756,7.3199,7.2668,7.3022,65200.0
2012-04-20 11:30:00,8.24,8.33,8.23,8.33,98800.0,7.3022,7.382,7.2934,7.382,98800.0
2012-04-20 12:00:00,8.33,8.38,8.32,8.37,96400.0,7.382,7.4263,7.3731,7.4174,96400.0
2012-04-20 12:30:00,8.36,8.37,8.3,8.32,59600.0,7.4086,7.4174,7.3554,7.3731,59600.0
2012-04-20 13:00:00,8.31,8.35,8.3,8.33,100300.0,7.3643,7.3997,7.3554,7.382,100300.0
2012-04-20 13:30:00,8.32,8.32,8.23,8.27,82500.0,7.3731,7.3731,7.2934,7.3288,82500.0
2012-04-20 14:00:00,8.26,8.26,8.21,8.25,101100.0,7.3199,7.3199,7.2756,7.3111,101100.0
2012-04-20 14:30:00,8.26,8.31,8.25,8.28,181200.0,7.3199,7.3643,7.3111,7.3377,181200.0
2012-04-20 15:00:00,8.28,8.28,8.18,8.19,191100.0,7.3377,7.3377,7.2491,7.2579,191100.0
2012-04-20 15:30:00,8.19,8.24,8.17,8.18,703300.0,7.2579,7.3022,7.2402,7.2491,703300.0
2012-04-23 09:30:00,7.96,8.0,7.83,7.89,276800.0,7.0541,7.0895,6.9389,6.9921,276800.0
2012-04-23 10:00:00,7.89,7.93,7.81,7.93,367600.0,6.9921,7.0275,6.9212,7.0275,367600.0
2012-04-23 10:30:00,7.93,8.01,7.91,8.0,151900.0,7.0275,7.0984,7.0098,7.0895,151900.0
2012-04-23 11:00:00,8.0,8.06,7.99,8.01,137200.0,7.0895,7.1427,7.0807,7.0984,137200.0
2012-04-23 11:30:00,8.0,8.05,8.0,8.05,121900.0,7.0895,7.1338,7.0895,7.1338,121900.0
2012-04-23 12:00:00,8.04,8.06,8.01,8.04,48700.0,7.125,7.1427,7.0984,7.125,48700.0
2012-04-23 12:30:00,8.04,8.04,8.0,8.0,55100.0,7.125,7.125,7.0895,7.0895,55100.0
2012-04-23 13:00:00,8.01,8.02,7.99,8.0,94700.0,7.0984,7.1073,7.0807,7.0895,94700.0
2012-04-23 13:30:00,8.0,8.01,8.0,8.01,66100.0,7.0895,7.0984,7.0895,7.0984,66100.0
2012-04-23 14:00:00,8.0,8.04,7.98,8.0,217500.0,7.0895,7.125,7.0718,7.0895,217500.0
2012-04-23 14:30:00,8.0,8.01,7.97,7.97,178600.0,7.0895,7.0984,7.063,7.063,178600.0
2012-04-23 15:00:00,7.97,8.01,7.96,8.01,96600.0,7.063,7.0984,7.0541,7.0984,96600.0
2012-04-23 15:30:00,8.0,8.04,7.99,8.03,365800.0,7.0895,7.125,7.0807,7.1161,365800.0
2012-04-24 09:30:00,8.04,8.1,7.93,7.94,142100.0,7.125,7.1782,7.0275,7.0364,142100.0
2012-04-24 10:00:00,7.93,8.07,7.93,8.07,154400.0,7.0275,7.1516,7.0275,7.1516,154400.0
2012-04-24 10:30:00,8.06,8.09,8.01,8.01,63700.0,7.1427,7.1693,7.0984,7.0984,63700.0
2012-04-24 11:00:00,8.02,8.09,8.01,8.08,64500.0,7.1073,7.1693,7.0984,7.1604,64500.0
2012-04-24 11:30:00,8.07,8.1,8.06,8.09,57400.0,7.1516,7.1782,7.1427,7.1693,57400.0
2012-04-24 12:00:00,8.1,8.19,8.09,8.19,95800.0,7.1782,7.2579,7.1693,7.2579,95800.0
2012-04-24 12:30:00,8.19,8.21,8.15,8.16,75300.0,7.2579,7.2756,7.2225,7.2313,75300.0
2012-04-24 13:00:00,8.15,8.23,8.15,8.2,106900.0,7.2225,7.2934,7.2225,7.2668,106900.0
2012-04-24 13:30:00,8.21,8.26,8.2,8.23,116400.0,7.2756,7.3199,7.2668,7.2934,116400.0
2012-04-24 14:00:00,8.23,8.24,8.19,8.23,153200.0,7.2934,7.3022,7.2579,7.2934,153200.0
2012-04-24 14:30:00,8.24,8.28,8.22,8.26,97200.0,7.3022,7.3377,7.2845,7.3199,97200.0
2012-04-24 15:00:00,8.26,8.28,8.23,8.24,188000.0,7.3199,7.3377,7.2934,7.3022,188000.0
2012-04-24 15:30:00,8.24,8.33,8.24,8.31,548300.0,7.3022,7.382,7.3022,7.3643,548300.0
2012-04-25 09:30:00,8.45,8.67,8.41,8.52,222900.0,7.4883,7.6833,7.4529,7.5504,222900.0
2012-04-25 10:00:00,8.52,8.55,8.45,8.55,180200.0,7.5504,7.5769,7.4883,7.5769,180200.0
2012-04-25 10:30:00,8.54,8.55,8.49,8.52,147600.0,7.5681,7.5769,7.5238,7.5504,147600.0
2012-04-25 11:00:00,8.52,8.55,8.45,8.53,215800.0,7.5504,7.5769,7.4883,7.5592,215800.0
2012-04-25 11:30:00,8.53,8.54,8.51,8.53,60400.0,7.5592,7.5681,7.5415,7.5592,60400.0
2012-04-25 12:00:00,8.52,8.59,8.52,8.56,108200.0,7.5504,7.6124,7.5504,7.5858,108200.0
2012-04-25 12:30:00,8.56,8.56,8.48,8.51,181600.0,7.5858,7.5858,7.5149,7.5415,181600.0
2012-04-25 13:00:00,8.51,8.53,8.49,8.51,178200.0,7.5415,7.5592,7.5238,7.5415,178200.0
2012-04-25 13:30:00,8.5,8.53,8.49,8.5,85000.0,7.5326,7.5592,7.5238,7.5326,85000.0
2012-04-25 14:00:00,8.5,8.54,8.47,8.5,190600.0,7.5326,7.5681,7.506,7.5326,190600.0
2012-04-25 14:30:00,8.51,8.55,8.47,8.55,144500.0,7.5415,7.5769,7.506,7.5769,144500.0
2012-04-25 15:00:00,8.54,8.55,8.49,8.51,87400.0,7.5681,7.5769,7.5238,7.5415,87400.0
2012-04-25 15:30:00,8.51,8.57,8.51,8.56,244200.0,7.5415,7.5947,7.5415,7.5858,244200.0
2012-04-26 09:30:00,8.56,8.56,8.45,8.5,99900.0,7.5858,7.5858,7.4883,7.5326,99900.0
2012-04-26 10:00:00,8.5,8.6,8.5,8.55,96800.0,7.5326,7.6213,7.5326,7.5769,96800.0
2012-04-26 10:30:00,8.54,8.68,8.5,8.68,306700.0,7.5681,7.6921,7.5326,7.6921,306700.0
2012-04-26 11:00:00,8.67,8.69,8.63,8.67,158600.0,7.6833,7.701,7.6478,7.6833,158600.0
2012-04-26 11:30:00,8.67,8.7,8.66,8.66,105200.0,7.6833,7.7099,7.6744,7.6744,105200.0
2012-04-26 12:00:00,8.67,8.68,8.64,8.64,56300.0,7.6833,7.6921,7.6567,7.6567,56300.0
2012-04-26 12:30:00,8.64,8.67,8.63,8.67,94000.0,7.6567,7.6833,7.6478,7.6833,94000.0
2012-04-26 13:00:00,8.67,8.72,8.66,8.71,151600.0,7.6833,7.7276,7.6744,7.7187,151600.0
2012-04-26 13:30:00,8.72,8.79,8.71,8.78,148400.0,7.7276,7.7896,7.7187,7.7808,148400.0
2012-04-26 14:00:00,8.79,8.89,8.78,8.85,371800.0,7.7896,7.8782,7.7808,7.8428,371800.0
2012-04-26 14:30:00,8.84,8.96,8.83,8.92,449300.0,7.8339,7.9403,7.8251,7.9048,449300.0
2012-04-26 15:00:00,8.92,8.93,8.88,8.92,381900.0,7.9048,7.9137,7.8694,7.9048,381900.0
2012-04-26 15:30:00,8.92,8.93,8.81,8.82,622300.0,7.9048,7.9137,7.8074,7.8162,622300.0
2012-04-27 09:30:00,8.88,8.9,8.78,8.86,99800.0,7.8694,7.8871,7.7808,7.8517,99800.0
2012-04-27 10:00:00,8.86,8.86,8.7,8.76,288500.0,7.8517,7.8517,7.7099,7.763,288500.0
2012-04-27 10:30:00,8.77,8.83,8.75,8.82,135000.0,7.7719,7.8251,7.7542,7.8162,135000.0
2012-04-27 11:00:00,8.81,8.87,8.8,8.84,126700.0,7.8074,7.8605,7.7985,7.8339,126700.0
2012-04-27 11:30:00,8.84,8.91,8.84,8.9,99800.0,7.8339,7.896,7.8339,7.8871,99800.0
2012-04-27 12:00:00,8.91,8.92,8.9,8.92,43000.0,7.896,7.9048,7.8871,7.9048,43000.0
2012-04-27 12:30:00,8.91,8.92,8.9,8.91,28600.0,7.896,7.9048,7.8871,7.896,28600.0
2012-04-27 13:00:00,8.9,8.92,8.9,8.91,75900.0,7.8871,7.9048,7.8871,7.896,75900.0
2012-04-27 13:30:00,8.92,8.98,8.91,8.95,105300.0,7.9048,7.958,7.896,7.9314,105300.0
2012-04-27 14:00:00,8.96,8.97,8.95,8.95,56200.0,7.9403,7.9491,7.9314,7.9314,56200.0
2012-04-27 14:30:00,8.95,8.97,8.92,8.97,141400.0,7.9314,7.9491,7.9048,7.9491,141400.0
2012-04-27 15:00:00,8.96,9.05,8.96,9.05,292100.0,7.9403,8.02,7.9403,8.02,292100.0
2012-04-27 15:30:00,9.05,9.13,9.04,9.1,692800.0,8.02,8.0909,8.0112,8.0643,692800.0
2012-04-30 09:30:00,9.06,9.06,8.81,8.83,120000.0,8.0289,8.0289,7.8074,7.8251,120000.0
2012-04-30 10:00:00,8.82,8.89,8.77,8.85,121500.0,7.8162,7.8782,7.7719,7.8428,121500.0
2012-04-30 10:30:00,8.84,8.84,8.73,8.76,50000.0,7.8339,7.8339,7.7365,7.763,50000.0
2012-04-30 11:00:00,8.75,8.86,8.74,8.83,132300.0,7.7542,7.8517,7.7453,7.8251,132300.0
2012-04-30 11:30:00,8.82,8.87,8.79,8.87,139900.0,7.8162,7.8605,7.7896,7.8605,139900.0
2012-04-30 12:00:00,8.87,8.91,8.87,8.9,86400.0,7.8605,7.896,7.8605,7.8871,86400.0
2012-04-30 12:30:00,8.9,8.94,8.87,8.93,58300.0,7.8871,7.9226,7.8605,7.9137,58300.0
2012-04-30 13:00:00,8.94,8.95,8.89,8.91,67300.0,7.9226,7.9314,7.8782,7.896,67300.0
2012-04-30 13:30:00,8.92,8.93,8.91,8.92,60100.0,7.9048,7.9137,7.896,7.9048,60100.0
2012-04-30 14:00:00,8.92,9.06,8.92,9.05,199100.0,7.9048,8.0289,7.9048,8.02,199100.0
2012-04-30 14:30:00,9.06,9.06,8.99,9.03,134800.0,8.0289,8.0289,7.9669,8.0023,134800.0
2012-04-30 15:00:00,9.02,9.04,8.99,8.99,135400.0,7.9935,8.0112,7.9669,7.9669,135400.0
2012-04-30 15:30:00,9.0,9.1,8.99,9.04,581400.0,7.9757,8.0643,7.9669,8.0112,581400.0
2012-05-01 09:30:00,9.05,9.07,8.95,8.98,122900.0,8.02,8.0378,7.9314,7.958,122900.0
2012-05-01 10:00:00,8.98,9.22,8.97,9.21,160900.0,7.958,8.1707,7.9491,8.1618,160900.0
2012-05-01 10:30:00,9.22,9.25,9.19,9.24,97000.0,8.1707,8.1973,8.1441,8.1884,97000.0
2012-05-01 11:00:00,9.24,9.25,9.21,9.24,82100.0,8.1884,8.1973,8.1618,8.1884,82100.0
2012-05-01 11:30:00,9.25,9.33,9.24,9.27,204700.0,8.1973,8.2682,8.1884,8.215,204700.0
2012-05-01 12:00:00,9.28,9.28,9.21,9.22,72800.0,8.2239,8.2239,8.1618,8.1707,72800.0
2012-05-01 12:30:00,9.21,9.22,9.19,9.2,122900.0,8.1618,8.1707,8.1441,8.153,122900.0
2012-05-01 13:00:00,9.2,9.22,9.18,9.19,76500.0,8.153,8.1707,8.1352,8.1441,76500.0
2012-05-01 13:30:00,9.19,9.21,9.15,9.17,105700.0,8.1441,8.1618,8.1087,8.1264,105700.0
2012-05-01 14:00:00,9.16,9.18,9.12,9.15,77600.0,8.1175,8.1352,8.0821,8.1087,77600.0
2012-05-01 14:30:00,9.15,9.18,9.14,9.15,55300.0,8.1087,8.1352,8.0998,8.1087,55300.0
2012-05-01 15:00:00,9.15,9.16,9.12,9.13,121000.0,8.1087,8.1175,8.0821,8.0909,121000.0
2012-05-01 15:30:00,9.14,9.14,9.04,9.05,348800.0,8.0998,8.0998,8.0112,8.02,348800.0
2012-05-02 09:30:00,8.94,9.21,8.9,9.21,237500.0,7.9226,8.1618,7.8871,8.1618,237500.0
2012-05-02 10:00:00,9.21,9.23,9.09,9.13,204300.0,8.1618,8.1796,8.0555,8.0909,204300.0
2012-05-02 10:30:00,9.13,9.37,9.13,9.34,402200.0,8.0909,8.3036,8.0909,8.277,402200.0
2012-05-02 11:00:00,9.33,9.41,9.33,9.34,263700.0,8.2682,8.3391,8.2682,8.277,263700.0
2012-05-02 11:30:00,9.34,9.35,9.29,9.34,285200.0,8.277,8.2859,8.2327,8.277,285200.0
2012-05-02 12:00:00,9.34,9.44,9.33,9.43,295900.0,8.277,8.3657,8.2682,8.3568,295900.0
2012-05-02 12:30:00,9.42,9.44,9.34,9.37,347300.0,8.3479,8.3657,8.277,8.3036,347300.0
2012-05-02 13:00:00,9.37,9.41,9.36,9.36,407400.0,8.3036,8.3391,8.2948,8.2948,407400.0
2012-05-02 13:30:00,9.37,9.43,9.36,9.42,424800.0,8.3036,8.3568,8.2948,8.3479,424800.0
2012-05-02 14:00:00,9.42,9.43,9.35,9.37,246600.0,8.3479,8.3568,8.2859,8.3036,246600.0
2012-05-02 14:30:00,9.36,9.37,9.28,9.33,177200.0,8.2948,8.3036,8.2239,8.2682,177200.0
2012-05-02 15:00:00,9.33,9.34,9.29,9.3,217600.0,8.2682,8.277,8.2327,8.2416,217600.0
2012-05-02 15:30:00,9.3,9.32,9.28,9.29,522200.0,8.2416,8.2593,8.2239,8.2327,522200.0
2012-05-03 09:30:00,9.31,9.32,9.21,9.22,107100.0,8.2504,8.2593,8.1618,8.1707,107100.0
2012-05-03 10:00:00,9.22,9.22,9.1,9.13,126300.0,8.1707,8.1707,8.0643,8.0909,126300.0
2012-05-03 10:30:00,9.13,9.2,9.12,9.19,85900.0,8.0909,8.153,8.0821,8.1441,85900.0
2012-05-03 11:00:00,9.18,9.2,9.14,9.14,46000.0,8.1352,8.153,8.0998,8.0998,46000.0
2012-05-03 11:30:00,9.15,9.16,9.03,9.06,65100.0,8.1087,8.1175,8.0023,8.0289,65100.0
2012-05-03 12:00:00,9.06,9.07,9.0,9.01,81200.0,8.0289,8.0378,7.9757,7.9846,81200.0
2012-05-03 12:30:00,9.02,9.03,8.97,8.98,89000.0,7.9935,8.0023,7.9491,7.958,89000.0
2012-05-03 13:00:00,8.98,9.04,8.98,9.0,47400.0,7.958,8.0112,7.958,7.9757,47400.0
2012-05-03 13:30:00,9.0,9.01,8.97,8.98,189600.0,7.9757,7.9846,7.9491,7.958,189600.0
2012-05-03 14:00:00,8.98,8.98,8.92,8.95,85100.0,7.958,7.958,7.9048,7.9314,85100.0
2012-05-03 14:30:00,8.94,8.96,8.87,8.89,102600.0,7.9226,7.9403,7.8605,7.8782,102600.0
2012-05-03 15:00:00,8.9,9.03,8.88,9.02,243500.0,7.8871,8.0023,7.8694,7.9935,243500.0
2012-05-03 15:30:00,9.01,9.06,9.01,9.05,448100.0,7.9846,8.0289,7.9846,8.02,448100.0
2012-05-04 09:30:00,8.97,9.01,8.84,8.92,193200.0,7.9491,7.9846,7.8339,7.9048,193200.0
2012-05-04 10:00:00,8.93,9.09,8.92,9.01,227100.0,7.9137,8.0555,7.9048,7.9846,227100.0
2012-05-04 10:30:00,9.01,9.02,8.9,8.95,126500.0,7.9846,7.9935,7.8871,7.9314,126500.0
2012-05-04 11:00:00,8.95,9.02,8.92,8.99,125100.0,7.9314,7.9935,7.9048,7.9669,125100.0
2012-05-04 11:30:00,8.99,8.99,8.91,8.93,141700.0,7.9669,7.9669,7.896,7.9137,141700.0
2012-05-04 12:00:00,8.93,8.99,8.92,8.94,84600.0,7.9137,7.9669,7.9048,7.9226,84600.0
2012-05-04 12:30:00,8.95,8.95,8.81,8.85,370900.0,7.9314,7.9314,7.8074,7.8428,370900.0
2012-05-04 13:00:00,8.85,8.9,8.82,8.88,76100.0,7.8428,7.8871,7.8162,7.8694,76100.0
2012-05-04 13:30:00,8.88,8.95,8.88,8.94,116000.0,7.8694,7.9314,7.8694,7.9226,116000.0
2012-05-04 14:00:00,8.94,8.98,8.93,8.96,213800.0,7.9226,7.958,7.9137,7.9403,213800.0
2012-05-04 14:30:00,8.96,8.96,8.84,8.88,97300.0,7.9403,7.9403,7.8339,7.8694,97300.0
2012-05-04 15:00:00,8.89,8.94,8.86,8.88,320800.0,7.8782,7.9226,7.8517,7.8694,320800.0
2012-05-04 15:30:00,8.89,9.0,8.86,8.96,618500.0,7.8782,7.9757,7.8517,7.9403,618500.0
2012-05-07 09:30:00,8.93,9.58,8.83,9.35,731900.0,7.9137,8.4897,7.8251,8.2859,731900.0
2012-05-07 10:00:00,9.36,9.5,9.35,9.35,441400.0,8.2948,8.4188,8.2859,8.2859,441400.0
2012-05-07 10:30:00,9.35,9.42,9.33,9.34,260500.0,8.2859,8.3479,8.2682,8.277,260500.0
2012-05-07 11:00:00,9.33,9.55,9.3,9.43,342600.0,8.2682,8.4631,8.2416,8.3568,342600.0
2012-05-07 11:30:00,9.43,9.46,9.32,9.37,215400.0,8.3568,8.3834,8.2593,8.3036,215400.0
2012-05-07 12:00:00,9.38,9.51,9.37,9.45,246600.0,8.3125,8.4277,8.3036,8.3745,246600.0
2012-05-07 12:30:00,9.45,9.55,9.45,9.53,210300.0,8.3745,8.4631,8.3745,8.4454,210300.0
2012-05-07 13:00:00,9.53,9.6,9.5,9.5,293300.0,8.4454,8.5074,8.4188,8.4188,293300.0
2012-05-07 13:30:00,9.5,9.53,9.38,9.53,361300.0,8.4188,8.4454,8.3125,8.4454,361300.0
2012-05-07 14:00:00,9.52,9.6,9.52,9.52,351200.0,8.4365,8.5074,8.4365,8.4365,351200.0
2012-05-07 14:30:00,9.53,9.69,9.5,9.64,191800.0,8.4454,8.5872,8.4188,8.5429,191800.0
2012-05-07 15:00:00,9.64,9.69,9.55,9.55,375200.0,8.5429,8.5872,8.4631,8.4631,375200.0
2012-05-07 15:30:00,9.55,9.58,9.38,9.49,999900.0,8.4631,8.4897,8.3125,8.41,999900.0
2012-05-08 09:30:00,9.58,9.85,9.34,9.5,792500.0,8.4897,8.729,8.277,8.4188,792500.0
2012-05-08 10:00:00,9.51,9.51,9.36,9.45,250900.0,8.4277,8.4277,8.2948,8.3745,250900.0
2012-05-08 10:30:00,9.45,9.45,9.26,9.32,296800.0,8.3745,8.3745,8.2061,8.2593,296800.0
2012-05-08 11:00:00,9.32,9.39,9.21,9.38,298900.0,8.2593,8.3213,8.1618,8.3125,298900.0
2012-05-08 11:30:00,9.37,9.38,9.29,9.37,301800.0,8.3036,8.3125,8.2327,8.3036,301800.0
2012-05-08 12:00:00,9.36,9.42,9.34,9.41,193800.0,8.2948,8.3479,8.277,8.3391,193800.0
2012-05-08 12:30:00,9.41,9.47,9.37,9.41,158900.0,8.3391,8.3922,8.3036,8.3391,158900.0
2012-05-08 13:00:00,9.41,9.48,9.38,9.46,199700.0,8.3391,8.4011,8.3125,8.3834,199700.0
2012-05-08 13:30:00,9.46,9.47,9.39,9.42,186600.0,8.3834,8.3922,8.3213,8.3479,186600.0
2012-05-08 14:00:00,9.42,9.44,9.34,9.37,185800.0,8.3479,8.3657,8.277,8.3036,185800.0
2012-05-08 14:30:00,9.37,9.45,9.36,9.44,194300.0,8.3036,8.3745,8.2948,8.3657,194300.0
2012-05-08 15:00:00,9.44,9.56,9.39,9.54,401200.0,8.3657,8.472,8.3213,8.4543,401200.0
2012-05-08 15:30:00,9.55,9.57,9.51,9.55,615900.0,8.4631,8.4809,8.4277,8.4631,615900.0
2012-05-09 09:30:00,9.37,9.41,9.3,9.36,233900.0,8.3036,8.3391,8.2416,8.2948,233900.0
2012-05-09 10:00:00,9.35,9.38,9.17,9.19,378000.0,8.2859,8.3125,8.1264,8.1441,378000.0
2012-05-09 10:30:00,9.19,9.31,9.19,9.27,264800.0,8.1441,8.2504,8.1441,8.215,264800.0
2012-05-09 11:00:00,9.28,9.39,9.27,9.37,373800.0,8.2239,8.3213,8.215,8.3036,373800.0
2012-05-09 11:30:00,9.37,9.49,9.35,9.44,234600.0,8.3036,8.41,8.2859,8.3657,234600.0
2012-05-09 12:00:00,9.44,9.44,9.33,9.37,405700.0,8.3657,8.3657,8.2682,8.3036,405700.0
2012-05-09 12:30:00,9.36,9.37,9.29,9.32,261200.0,8.2948,8.3036,8.2327,8.2593,261200.0
2012-05-09 13:00:00,9.31,9.43,9.28,9.34,388200.0,8.2504,8.3568,8.2239,8.277,388200.0
2012-05-09 13:30:00,9.34,9.44,9.34,9.41,258100.0,8.277,8.3657,8.277,8.3391,258100.0
2012-05-09 14:00:00,9.41,9.42,9.37,9.39,190100.0,8.3391,8.3479,8.3036,8.3213,190100.0
2012-05-09 14:30:00,9.39,9.43,9.33,9.39,291300.0,8.3213,8.3568,8.2682,8.3213,291300.0
2012-05-09 15:00:00,9.39,9.41,9.35,9.36,214800.0,8.3213,8.3391,8.2859,8.2948,214800.0
2012-05-09 15:30:00,9.36,9.45,9.36,9.4,437900.0,8.2948,8.3745,8.2948,8.3302,437900.0
2012-05-10 09:30:00,9.53,9.63,9.46,9.53,247600.0,8.4454,8.534,8.3834,8.4454,247600.0
2012-05-10 10:00:00,9.51,9.55,9.32,9.35,228500.0,8.4277,8.4631,8.2593,8.2859,228500.0
2012-05-10 10:30:00,9.35,9.41,9.3,9.37,133200.0,8.2859,8.3391,8.2416,8.3036,133200.0
2012-05-10 11:00:00,9.37,9.42,9.32,9.42,124200.0,8.3036,8.3479,8.2593,8.3479,124200.0
2012-05-10 11:30:00,9.42,9.47,9.41,9.42,120200.0,8.3479,8.3922,8.3391,8.3479,120200.0
2012-05-10 12:00:00,9.43,9.46,9.35,9.42,81100.0,8.3568,8.3834,8.2859,8.3479,81100.0
2012-05-10 12:30:00,9.42,9.6,9.4,9.56,138200.0,8.3479,8.5074,8.3302,8.472,138200.0
2012-05-10 13:00:00,9.57,9.63,9.54,9.62,226500.0,8.4809,8.534,8.4543,8.5252,226500.0
2012-05-10 13:30:00,9.62,9.68,9.55,9.55,148500.0,8.5252,8.5783,8.4631,8.4631,148500.0
2012-05-10 14:00:00,9.55,9.58,9.48,9.49,145400.0,8.4631,8.4897,8.4011,8.41,145400.0
2012-05-10 14:30:00,9.49,9.51,9.45,9.5,92300.0,8.41,8.4277,8.3745,8.4188,92300.0
2012-05-10 15:00:00,9.5,9.51,9.44,9.44,142000.0,8.4188,8.4277,8.3657,8.3657,142000.0
2012-05-10 15:30:00,9.45,9.46,9.37,9.43,285400.0,8.3745,8.3834,8.3036,8.3568,285400.0
2012-05-11 09:30:00,9.3,9.44,9.28,9.37,239900.0,8.2416,8.3657,8.2239,8.3036,239900.0
2012-05-11 10:00:00,9.38,9.59,9.38,9.58,270200.0,8.3125,8.4986,8.3125,8.4897,270200.0
2012-05-11 10:30:00,9.58,9.65,9.57,9.59,292100.0,8.4897,8.5518,8.4809,8.4986,292100.0
2012-05-11 11:00:00,9.59,9.61,9.53,9.57,141100.0,8.4986,8.5163,8.4454,8.4809,141100.0
2012-05-11 11:30:00,9.56,9.6,9.48,9.53,122500.0,8.472,8.5074,8.4011,8.4454,122500.0
2012-05-11 12:00:00,9.53,9.61,9.52,9.6,88800.0,8.4454,8.5163,8.4365,8.5074,88800.0
2012-05-11 12:30:00,9.59,9.65,9.58,9.63,58800.0,8.4986,8.5518,8.4897,8.534,58800.0
2012-05-11 13:00:00,9.62,9.64,9.53,9.57,78000.0,8.5252,8.5429,8.4454,8.4809,78000.0
2012-05-11 13:30:00,9.56,9.58,9.45,9.49,243800.0,8.472,8.4897,8.3745,8.41,243800.0
2012-05-11 14:00:00,9.49,9.55,9.47,9.54,174800.0,8.41,8.4631,8.3922,8.4543,174800.0
2012-05-11 14:30:00,9.53,9.54,9.5,9.51,93900.0,8.4454,8.4543,8.4188,8.4277,93900.0
2012-05-11 15:00:00,9.51,9.55,9.48,9.54,125400.0,8.4277,8.4631,8.4011,8.4543,125400.0
2012-05-11 15:30:00,9.54,9.54,9.46,9.54,644100.0,8.4543,8.4543,8.3834,8.4543,644100.0
2012-05-14 09:30:00,9.62,9.63,9.38,9.38,243800.0,8.5252,8.534,8.3125,8.3125,243800.0
2012-05-14 10:00:00,9.36,9.41,9.28,9.29,108600.0,8.2948,8.3391,8.2239,8.2327,108600.0
2012-05-14 10:30:00,9.3,9.39,9.3,9.37,94100.0,8.2416,8.3213,8.2416,8.3036,94100.0
2012-05-14 11:00:00,9.37,9.45,9.37,9.39,151500.0,8.3036,8.3745,8.3036,8.3213,151500.0
2012-05-14 11:30:00,9.39,9.42,9.34,9.39,83700.0,8.3213,8.3479,8.277,8.3213,83700.0
2012-05-14 12:00:00,9.39,9.47,9.37,9.45,63300.0,8.3213,8.3922,8.3036,8.3745,63300.0
2012-05-14 12:30:00,9.44,9.45,9.36,9.38,177300.0,8.3657,8.3745,8.2948,8.3125,177300.0
2012-05-14 13:00:00,9.38,9.42,9.35,9.39,75300.0,8.3125,8.3479,8.2859,8.3213,75300.0
2012-05-14 13:30:00,9.39,9.5,9.38,9.45,100400.0,8.3213,8.4188,8.3125,8.3745,100400.0
2012-05-14 14:00:00,9.45,9.46,9.4,9.43,79200.0,8.3745,8.3834,8.3302,8.3568,79200.0
2012-05-14 14:30:00,9.43,9.45,9.4,9.42,119000.0,8.3568,8.3745,8.3302,8.3479,119000.0
2012-05-14 15:00:00,9.42,9.44,9.38,9.44,202500.0,8.3479,8.3657,8.3125,8.3657,202500.0
2012-05-14 15:30:00,9.44,9.46,9.39,9.41,541100.0,8.3657,8.3834,8.3213,8.3391,541100.0
2012-05-15 09:30:00,9.45,9.51,9.34,9.49,215600.0,8.3745,8.4277,8.277,8.41,215600.0
2012-05-15 10:00:00,9.49,9.53,9.43,9.51,378900.0,8.41,8.4454,8.3568,8.4277,378900.0
2012-05-15 10:30:00,9.52,9.57,9.48,9.48,217500.0,8.4365,8.4809,8.4011,8.4011,217500.0
2012-05-15 11:00:00,9.49,9.5,9.43,9.48,118400.0,8.41,8.4188,8.3568,8.4011,118400.0
2012-05-15 11:30:00,9.47,9.6,9.46,9.55,186100.0,8.3922,8.5074,8.3834,8.4631,186100.0
2012-05-15 12:00:00,9.55,9.63,9.55,9.62,157200.0,8.4631,8.534,8.4631,8.5252,157200.0
2012-05-15 12:30:00,9.63,9.85,9.63,9.82,579400.0,8.534,8.729,8.534,8.7024,579400.0
2012-05-15 13:00:00,9.81,9.89,9.79,9.89,386100.0,8.6935,8.7644,8.6758,8.7644,386100.0
2012-05-15 13:30:00,9.88,9.9,9.65,9.68,550100.0,8.7556,8.7733,8.5518,8.5783,550100.0
2012-05-15 14:00:00,9.69,9.77,9.69,9.77,128100.0,8.5872,8.6581,8.5872,8.6581,128100.0
2012-05-15 14:30:00,9.77,9.78,9.74,9.74,242300.0,8.6581,8.667,8.6315,8.6315,242300.0
2012-05-15 15:00:00,9.75,9.75,9.62,9.62,461900.0,8.6404,8.6404,8.5252,8.5252,461900.0
2012-05-15 15:30:00,9.62,9.68,9.6,9.67,671700.0,8.5252,8.5783,8.5074,8.5695,671700.0
2012-05-16 09:30:00,9.71,9.79,9.51,9.7,533600.0,8.6049,8.6758,8.4277,8.5961,533600.0
2012-05-16 10:00:00,9.71,9.76,9.62,9.65,279500.0,8.6049,8.6492,8.5252,8.5518,279500.0
2012-05-16 10:30:00,9.66,9.71,9.64,9.65,183000.0,8.5606,8.6049,8.5429,8.5518,183000.0
2012-05-16 11:00:00,9.64,9.66,9.48,9.49,284500.0,8.5429,8.5606,8.4011,8.41,284500.0
2012-05-16 11:30:00,9.5,9.53,9.47,9.5,161500.0,8.4188,8.4454,8.3922,8.4188,161500.0
2012-05-16 12:00:00,9.5,9.51,9.4,9.45,85200.0,8.4188,8.4277,8.3302,8.3745,85200.0
2012-05-16 12:30:00,9.45,9.47,9.31,9.36,127700.0,8.3745,8.3922,8.2504,8.2948,127700.0
2012-05-16 13:00:00,9.36,9.41,9.33,9.36,62100.0,8.2948,8.3391,8.2682,8.2948,62100.0
2012-05-16 13:30:00,9.35,9.36,9.28,9.34,258300.0,8.2859,8.2948,8.2239,8.277,258300.0
2012-05-16 14:00:00,9.35,9.4,9.29,9.33,432800.0,8.2859,8.3302,8.2327,8.2682,432800.0
2012-05-16 14:30:00,9.33,9.36,9.28,9.3,146300.0,8.2682,8.2948,8.2239,8.2416,146300.0
2012-05-16 15:00:00,9.31,9.32,9.25,9.25,158700.0,8.2504,8.2593,8.1973,8.1973,158700.0
2012-05-16 15:30:00,9.25,9.3,9.21,9.26,593000.0,8.1973,8.2416,8.1618,8.2061,593000.0
2012-05-17 09:30:00,9.29,9.29,8.77,8.77,952900.0,8.2327,8.2327,7.7719,7.7719,952900.0
2012-05-17 10:00:00,8.76,8.97,8.72,8.9,496100.0,7.763,7.9491,7.7276,7.8871,496100.0
2012-05-17 10:30:00,8.89,8.95,8.82,8.87,261400.0,7.8782,7.9314,7.8162,7.8605,261400.0
2012-05-17 11:00:00,8.87,8.88,8.76,8.76,306900.0,7.8605,7.8694,7.763,7.763,306900.0
2012-05-17 11:30:00,8.76,8.76,8.65,8.68,277100.0,7.763,7.763,7.6656,7.6921,277100.0
2012-05-17 12:00:00,8.67,8.73,8.58,8.69,364600.0,7.6833,7.7365,7.6035,7.701,364600.0
2012-05-17 12:30:00,8.69,8.74,8.66,8.68,249800.0,7.701,7.7453,7.6744,7.6921,249800.0
2012-05-17 13:00:00,8.67,8.79,8.67,8.76,331600.0,7.6833,7.7896,7.6833,7.763,331600.0
2012-05-17 13:30:00,8.75,8.76,8.6,8.65,206200.0,7.7542,7.763,7.6213,7.6656,206200.0
2012-05-17 14:00:00,8.65,8.71,8.62,8.71,287100.0,7.6656,7.7187,7.639,7.7187,287100.0
2012-05-17 14:30:00,8.7,8.79,8.68,8.71,408200.0,7.7099,7.7896,7.6921,7.7187,408200.0
2012-05-17 15:00:00,8.72,8.72,8.62,8.62,300900.0,7.7276,7.7276,7.639,7.639,300900.0
2012-05-17 15:30:00,8.62,8.63,8.53,8.54,778800.0,7.639,7.6478,7.5592,7.5681,778800.0
2012-05-18 09:30:00,8.54,8.55,8.48,8.51,280500.0,7.5681,7.5769,7.5149,7.5415,280500.0
2012-05-18 10:00:00,8.51,8.57,8.49,8.54,215700.0,7.5415,7.5947,7.5238,7.5681,215700.0
2012-05-18 10:30:00,8.55,8.79,8.53,8.69,229700.0,7.5769,7.7896,7.5592,7.701,229700.0
2012-05-18 11:00:00,8.68,8.74,8.59,8.61,206600.0,7.6921,7.7453,7.6124,7.6301,206600.0
2012-05-18 11:30:00,8.61,8.63,8.36,8.45,415100.0,7.6301,7.6478,7.4086,7.4883,415100.0
2012-05-18 12:00:00,8.46,8.69,8.45,8.69,253400.0,7.4972,7.701,7.4883,7.701,253400.0
2012-05-18 12:30:00,8.68,8.7,8.6,8.61,137700.0,7.6921,7.7099,7.6213,7.6301,137700.0
2012-05-18 13:00:00,8.61,8.66,8.56,8.64,131800.0,7.6301,7.6744,7.5858,7.6567,131800.0
2012-05-18 13:30:00,8.65,8.73,8.61,8.72,340600.0,7.6656,7.7365,7.6301,7.7276,340600.0
2012-05-18 14:00:00,8.72,8.85,8.69,8.82,558500.0,7.7276,7.8428,7.701,7.8162,558500.0
2012-05-18 14:30:00,8.81,8.84,8.75,8.83,529900.0,7.8074,7.8339,7.7542,7.8251,529900.0
2012-05-18 15:00:00,8.83,8.91,8.79,8.8,398100.0,7.8251,7.896,7.7896,7.7985,398100.0
2012-05-18 15:30:00,8.8,8.86,8.75,8.83,824100.0,7.7985,7.8517,7.7542,7.8251,824100.0
2012-05-21 09:30:00,8.86,8.92,8.76,8.83,137700.0,7.8517,7.9048,7.763,7.8251,137700.0
2012-05-21 10:00:00,8.83,8.96,8.78,8.95,84100.0,7.8251,7.9403,7.7808,7.9314,84100.0
2012-05-21 10:30:00,8.96,9.05,8.95,9.03,98000.0,7.9403,8.02,7.9314,8.0023,98000.0
2012-05-21 11:00:00,9.03,9.04,8.96,8.97,60900.0,8.0023,8.0112,7.9403,7.9491,60900.0
2012-05-21 11:30:00,8.98,9.01,8.95,8.95,42800.0,7.958,7.9846,7.9314,7.9314,42800.0
2012-05-21 12:00:00,8.96,9.17,8.95,9.15,144200.0,7.9403,8.1264,7.9314,8.1087,144200.0
2012-05-21 12:30:00,9.15,9.16,9.01,9.04,83400.0,8.1087,8.1175,7.9846,8.0112,83400.0
2012-05-21 13:00:00,9.04,9.05,8.98,9.01,124200.0,8.0112,8.02,7.958,7.9846,124200.0
2012-05-21 13:30:00,9.02,9.13,8.99,9.12,173300.0,7.9935,8.0909,7.9669,8.0821,173300.0
2012-05-21 14:00:00,9.12,9.15,9.07,9.11,55700.0,8.0821,8.1087,8.0378,8.0732,55700.0
2012-05-21 14:30:00,9.12,9.21,9.11,9.18,87500.0,8.0821,8.1618,8.0732,8.1352,87500.0
2012-05-21 15:00:00,9.19,9.25,9.19,9.2,188100.0,8.1441,8.1973,8.1441,8.153,188100.0
2012-05-21 15:30:00,9.21,9.3,9.18,9.27,352300.0,8.1618,8.2416,8.1352,8.215,352300.0
2012-05-22 09:30:00,9.33,9.36,9.2,9.26,115000.0,8.2682,8.2948,8.153,8.2061,115000.0
2012-05-22 10:00:00,9.26,9.38,9.25,9.28,126900.0,8.2061,8.3125,8.1973,8.2239,126900.0
2012-05-22 10:30:00,9.29,9.45,9.28,9.44,128000.0,8.2327,8.3745,8.2239,8.3657,128000.0
2012-05-22 11:00:00,9.44,9.45,9.41,9.44,132100.0,8.3657,8.3745,8.3391,8.3657,132100.0
2012-05-22 11:30:00,9.43,9.44,9.36,9.37,165800.0,8.3568,8.3657,8.2948,8.3036,165800.0
2012-05-22 12:00:00,9.36,9.38,9.27,9.36,273500.0,8.2948,8.3125,8.215,8.2948,273500.0
2012-05-22 12:30:00,9.36,9.42,9.34,9.4,82000.0,8.2948,8.3479,8.277,8.3302,82000.0
2012-05-22 13:00:00,9.39,9.45,9.39,9.39,121300.0,8.3213,8.3745,8.3213,8.3213,121300.0
2012-05-22 13:30:00,9.39,9.42,9.38,9.38,145500.0,8.3213,8.3479,8.3125,8.3125,145500.0
2012-05-22 14:00:00,9.39,9.48,9.38,9.43,202900.0,8.3213,8.4011,8.3125,8.3568,202900.0
2012-05-22 14:30:00,9.42,9.44,9.37,9.41,118100.0,8.3479,8.3657,8.3036,8.3391,118100.0
2012-05-22 15:00:00,9.41,9.43,9.3,9.3,201300.0,8.3391,8.3568,8.2416,8.2416,201300.0
2012-05-22 15:30:00,9.29,9.3,9.14,9.25,646700.0,8.2327,8.2416,8.0998,8.1973,646700.0
2012-05-23 09:30:00,9.11,9.36,9.05,9.3,254200.0,8.0732,8.2948,8.02,8.2416,254200.0
2012-05-23 10:00:00,9.31,9.37,9.13,9.21,395700.0,8.2504,8.3036,8.0909,8.1618,395700.0
2012-05-23 10:30:00,9.21,9.22,9.13,9.13,97700.0,8.1618,8.1707,8.0909,8.0909,97700.0
2012-05-23 11:00:00,9.13,9.21,9.11,9.17,96300.0,8.0909,8.1618,8.0732,8.1264,96300.0
2012-05-23 11:30:00,9.16,9.22,9.12,9.12,93400.0,8.1175,8.1707,8.0821,8.0821,93400.0
2012-05-23 12:00:00,9.13,9.14,9.01,9.03,147700.0,8.0909,8.0998,7.9846,8.0023,147700.0
2012-05-23 12:30:00,9.03,9.09,9.02,9.04,149400.0,8.0023,8.0555,7.9935,8.0112,149400.0
2012-05-23 13:00:00,9.05,9.15,9.03,9.15,193600.0,8.02,8.1087,8.0023,8.1087,193600.0
2012-05-23 13:30:00,9.15,9.23,9.12,9.22,185400.0,8.1087,8.1796,8.0821,8.1707,185400.0
2012-05-23 14:00:00,9.21,9.24,9.09,9.09,154800.0,8.1618,8.1884,8.0555,8.0555,154800.0
2012-05-23 14:30:00,9.1,9.22,9.08,9.22,183400.0,8.0643,8.1707,8.0466,8.1707,183400.0
2012-05-23 15:00:00,9.21,9.39,9.21,9.38,288100.0,8.1618,8.3213,8.1618,8.3125,288100.0
2012-05-23 15:30:00,9.38,9.5,9.37,9.47,556100.0,8.3125,8.4188,8.3036,8.3922,556100.0
2012-05-24 09:30:00,9.58,9.66,9.43,9.45,158900.0,8.4897,8.5606,8.3568,8.3745,158900.0
2012-05-24 10:00:00,9.45,9.5,9.41,9.47,211100.0,8.3745,8.4188,8.3391,8.3922,211100.0
2012-05-24 10:30:00,9.5,9.61,9.49,9.53,113500.0,8.4188,8.5163,8.41,8.4454,113500.0
2012-05-24 11:00:00,9.54,9.57,9.48,9.49,97100.0,8.4543,8.4809,8.4011,8.41,97100.0
2012-05-24 11:30:00,9.48,9.48,9.35,9.39,97300.0,8.4011,8.4011,8.2859,8.3213,97300.0
2012-05-24 12:00:00,9.39,9.4,9.33,9.35,117400.0,8.3213,8.3302,8.2682,8.2859,117400.0
2012-05-24 12:30:00,9.35,9.46,9.34,9.44,332000.0,8.2859,8.3834,8.277,8.3657,332000.0
2012-05-24 13:00:00,9.43,9.47,9.37,9.38,198200.0,8.3568,8.3922,8.3036,8.3125,198200.0
2012-05-24 13:30:00,9.38,9.39,9.28,9.28,117100.0,8.3125,8.3213,8.2239,8.2239,117100.0
2012-05-24 14:00:00,9.29,9.36,9.28,9.34,128000.0,8.2327,8.2948,8.2239,8.277,128000.0
2012-05-24 14:30:00,9.34,9.38,9.31,9.34,107600.0,8.277,8.3125,8.2504,8.277,107600.0
2012-05-24 15:00:00,9.34,9.55,9.34,9.54,183900.0,8.277,8.4631,8.277,8.4543,183900.0
2012-05-24 15:30:00,9.53,9.62,9.53,9.62,395800.0,8.4454,8.5252,8.4454,8.5252,395800.0
2012-05-25 09:30:00,9.66,9.69,9.51,9.64,203700.0,8.5606,8.5872,8.4277,8.5429,203700.0
2012-05-25 10:00:00,9.63,9.63,9.43,9.52,187000.0,8.534,8.534,8.3568,8.4365,187000.0
2012-05-25 10:30:00,9.53,9.6,9.52,9.58,75800.0,8.4454,8.5074,8.4365,8.4897,75800.0
2012-05-25 11:00:00,9.57,9.64,9.57,9.61,93400.0,8.4809,8.5429,8.4809,8.5163,93400.0
2012-05-25 11:30:00,9.6,9.65,9.56,9.6,93900.0,8.5074,8.5518,8.472,8.5074,93900.0
2012-05-25 12:00:00,9.59,9.63,9.56,9.56,52000.0,8.4986,8.534,8.472,8.472,52000.0
2012-05-25 12:30:00,9.56,9.58,9.55,9.56,44500.0,8.472,8.4897,8.4631,8.472,44500.0
2012-05-25 13:00:00,9.56,9.62,9.53,9.62,223200.0,8.472,8.5252,8.4454,8.5252,223200.0
2012-05-25 13:30:00,9.62,9.63,9.56,9.56,98900.0,8.5252,8.534,8.472,8.472,98900.0
2012-05-25 14:00:00,9.57,9.57,9.43,9.47,112400.0,8.4809,8.4809,8.3568,8.3922,112400.0
2012-05-25 14:30:00,9.47,9.5,9.44,9.45,105600.0,8.3922,8.4188,8.3657,8.3745,105600.0
2012-05-25 15:00:00,9.45,9.52,9.4,9.52,234700.0,8.3745,8.4365,8.3302,8.4365,234700.0
2012-05-25 15:30:00,9.52,9.58,9.52,9.57,287000.0,8.4365,8.4897,8.4365,8.4809,287000.0
2012-05-29 09:30:00,9.77,9.89,9.77,9.87,354800.0,8.6581,8.7644,8.6581,8.7467,354800.0
2012-05-29 10:00:00,9.87,9.93,9.85,9.88,568700.0,8.7467,8.7999,8.729,8.7556,568700.0
2012-05-29 10:30:00,9.89,9.98,9.88,9.96,568400.0,8.7644,8.8442,8.7556,8.8265,568400.0
2012-05-29 11:00:00,9.96,9.97,9.87,9.9,205100.0,8.8265,8.8353,8.7467,8.7733,205100.0
2012-05-29 11:30:00,9.9,9.92,9.8,9.8,188900.0,8.7733,8.791,8.6847,8.6847,188900.0
2012-05-29 12:00:00,9.8,9.82,9.73,9.75,148300.0,8.6847,8.7024,8.6226,8.6404,148300.0
2012-05-29 12:30:00,9.75,9.81,9.72,9.8,258300.0,8.6404,8.6935,8.6138,8.6847,258300.0
2012-05-29 13:00:00,9.79,9.88,9.77,9.84,110600.0,8.6758,8.7556,8.6581,8.7201,110600.0
2012-05-29 13:30:00,9.84,9.87,9.81,9.85,150700.0,8.7201,8.7467,8.6935,8.729,150700.0
2012-05-29 14:00:00,9.85,9.92,9.83,9.92,280600.0,8.729,8.791,8.7113,8.791,280600.0
2012-05-29 14:30:00,9.93,9.95,9.89,9.9,267200.0,8.7999,8.8176,8.7644,8.7733,267200.0
2012-05-29 15:00:00,9.9,9.92,9.83,9.91,305800.0,8.7733,8.791,8.7113,8.7822,305800.0
2012-05-29 15:30:00,9.91,9.99,9.88,9.98,718900.0,8.7822,8.8531,8.7556,8.8442,718900.0
2012-05-30 09:30:00,9.79,9.79,9.63,9.66,193100.0,8.6758,8.6758,8.534,8.5606,193100.0
2012-05-30 10:00:00,9.65,9.66,9.51,9.56,217900.0,8.5518,8.5606,8.4277,8.472,217900.0
2012-05-30 10:30:00,9.56,9.59,9.45,9.46,154900.0,8.472,8.4986,8.3745,8.3834,154900.0
2012-05-30 11:00:00,9.46,9.54,9.45,9.52,198900.0,8.3834,8.4543,8.3745,8.4365,198900.0
2012-05-30 11:30:00,9.52,9.53,9.46,9.48,123000.0,8.4365,8.4454,8.3834,8.4011,123000.0
2012-05-30 12:00:00,9.48,9.51,9.42,9.48,80900.0,8.4011,8.4277,8.3479,8.4011,80900.0
2012-05-30 12:30:00,9.48,9.53,9.46,9.51,74200.0,8.4011,8.4454,8.3834,8.4277,74200.0
2012-05-30 13:00:00,9.51,9.53,9.48,9.51,90600.0,8.4277,8.4454,8.4011,8.4277,90600.0
2012-05-30 13:30:00,9.5,9.59,9.5,9.57,174200.0,8.4188,8.4986,8.4188,8.4809,174200.0
2012-05-30 14:00:00,9.59,9.63,9.58,9.61,122600.0,8.4986,8.534,8.4897,8.5163,122600.0
2012-05-30 14:30:00,9.61,9.63,9.58,9.59,95300.0,8.5163,8.534,8.4897,8.4986,95300.0
2012-05-30 15:00:00,9.58,9.6,9.47,9.53,178800.0,8.4897,8.5074,8.3922,8.4454,178800.0
2012-05-30 15:30:00,9.53,9.54,9.47,9.5,261200.0,8.4454,8.4543,8.3922,8.4188,261200.0
2012-05-31 09:30:00,9.49,9.58,9.2,9.3,256600.0,8.41,8.4897,8.153,8.2416,256600.0
2012-05-31 10:00:00,9.29,9.36,9.21,9.24,445400.0,8.2327,8.2948,8.1618,8.1884,445400.0
2012-05-31 10:30:00,9.24,9.3,9.2,9.29,311300.0,8.1884,8.2416,8.153,8.2327,311300.0
2012-05-31 11:00:00,9.29,9.29,9.19,9.24,234500.0,8.2327,8.2327,8.1441,8.1884,234500.0
2012-05-31 11:30:00,9.24,9.31,9.22,9.23,94300.0,8.1884,8.2504,8.1707,8.1796,94300.0
2012-05-31 12:00:00,9.24,9.3,9.22,9.26,397400.0,8.1884,8.2416,8.1707,8.2061,397400.0
2012-05-31 12:30:00,9.26,9.34,9.22,9.33,294600.0,8.2061,8.277,8.1707,8.2682,294600.0
2012-05-31 13:00:00,9.33,9.38,9.3,9.31,202900.0,8.2682,8.3125,8.2416,8.2504,202900.0
2012-05-31 13:30:00,9.31,9.36,9.28,9.3,272500.0,8.2504,8.2948,8.2239,8.2416,272500.0
2012-05-31 14:00:00,9.29,9.33,9.28,9.3,175000.0,8.2327,8.2682,8.2239,8.2416,175000.0
2012-05-31 14:30:00,9.3,9.42,9.29,9.37,167200.0,8.2416,8.3479,8.2327,8.3036,167200.0
2012-05-31 15:00:00,9.37,9.54,9.34,9.53,256500.0,8.3036,8.4543,8.277,8.4454,256500.0
2012-05-31 15:30:00,9.54,9.54,9.4,9.41,1157300.0,8.4543,8.4543,8.3302,8.3391,1157300.0
2012-06-01 09:30:00,9.1,9.14,8.87,9.01,286000.0,8.0643,8.0998,7.8605,7.9846,286000.0
2012-06-01 10:00:00,9.01,9.13,8.95,9.05,441300.0,7.9846,8.0909,7.9314,8.02,441300.0
2012-06-01 10:30:00,9.04,9.06,8.96,9.02,185900.0,8.0112,8.0289,7.9403,7.9935,185900.0
2012-06-01 11:00:00,9.02,9.06,8.97,9.04,218300.0,7.9935,8.0289,7.9491,8.0112,218300.0
2012-06-01 11:30:00,9.03,9.06,9.02,9.05,165500.0,8.0023,8.0289,7.9935,8.02,165500.0
2012-06-01 12:00:00,9.04,9.1,9.02,9.09,270700.0,8.0112,8.0643,7.9935,8.0555,270700.0
2012-06-01 12:30:00,9.09,9.09,9.0,9.01,90900.0,8.0555,8.0555,7.9757,7.9846,90900.0
2012-06-01 13:00:00,9.0,9.01,8.9,8.91,142700.0,7.9757,7.9846,7.8871,7.896,142700.0
2012-06-01 13:30:00,8.91,8.92,8.8,8.84,288900.0,7.896,7.9048,7.7985,7.8339,288900.0
2012-06-01 14:00:00,8.84,8.98,8.79,8.98,283500.0,7.8339,7.958,7.7896,7.958,283500.0
2012-06-01 14:30:00,8.97,8.99,8.87,8.89,184300.0,7.9491,7.9669,7.8605,7.8782,184300.0
2012-06-01 15:00:00,8.89,8.91,8.83,8.84,240300.0,7.8782,7.896,7.8251,7.8339,240300.0
2012-06-01 15:30:00,8.84,8.92,8.82,8.92,1078100.0,7.8339,7.9048,7.8162,7.9048,1078100.0
2012-06-04 09:30:00,8.92,8.98,8.73,8.75,199200.0,7.9048,7.958,7.7365,7.7542,199200.0
2012-06-04 10:00:00,8.75,8.83,8.69,8.81,156600.0,7.7542,7.8251,7.701,7.8074,156600.0
2012-06-04 10:30:00,8.81,8.82,8.74,8.78,95100.0,7.8074,7.8162,7.7453,7.7808,95100.0
2012-06-04 11:00:00,8.78,8.79,8.7,8.71,109900.0,7.7808,7.7896,7.7099,7.7187,109900.0
2012-06-04 11:30:00,8.71,8.71,8.6,8.61,166300.0,7.7187,7.7187,7.6213,7.6301,166300.0
2012-06-04 12:00:00,8.61,8.61,8.52,8.54,251000.0,7.6301,7.6301,7.5504,7.5681,251000.0
2012-06-04 12:30:00,8.54,8.57,8.49,8.57,249200.0,7.5681,7.5947,7.5238,7.5947,249200.0
2012-06-04 13:00:00,8.57,8.59,8.5,8.52,267000.0,7.5947,7.6124,7.5326,7.5504,267000.0
2012-06-04 13:30:00,8.52,8.55,8.5,8.54,509800.0,7.5504,7.5769,7.5326,7.5681,509800.0
2012-06-04 14:00:00,8.54,8.62,8.51,8.61,276300.0,7.5681,7.639,7.5415,7.6301,276300.0
2012-06-04 14:30:00,8.61,8.65,8.52,8.55,905600.0,7.6301,7.6656,7.5504,7.5769,905600.0
2012-06-04 15:00:00,8.55,8.56,8.5,8.55,520500.0,7.5769,7.5858,7.5326,7.5769,520500.0
2012-06-04 15:30:00,8.54,8.57,8.5,8.56,1100200.0,7.5681,7.5947,7.5326,7.5858,1100200.0
2012-06-05 09:30:00,8.46,8.63,8.46,8.61,213300.0,7.4972,7.6478,7.4972,7.6301,213300.0
2012-06-05 10:00:00,8.61,8.81,8.61,8.81,479500.0,7.6301,7.8074,7.6301,7.8074,479500.0
2012-06-05 10:30:00,8.8,8.83,8.64,8.68,219100.0,7.7985,7.8251,7.6567,7.6921,219100.0
2012-06-05 11:00:00,8.68,8.71,8.65,8.65,275500.0,7.6921,7.7187,7.6656,7.6656,275500.0
2012-06-05 11:30:00,8.65,8.68,8.57,8.59,412800.0,7.6656,7.6921,7.5947,7.6124,412800.0
2012-06-05 12:00:00,8.58,8.65,8.58,8.64,249700.0,7.6035,7.6656,7.6035,7.6567,249700.0
2012-06-05 12:30:00,8.64,8.69,8.63,8.67,145100.0,7.6567,7.701,7.6478,7.6833,145100.0
2012-06-05 13:00:00,8.66,8.66,8.58,8.65,99500.0,7.6744,7.6744,7.6035,7.6656,99500.0
2012-06-05 13:30:00,8.64,8.77,8.63,8.74,132700.0,7.6567,7.7719,7.6478,7.7453,132700.0
2012-06-05 14:00:00,8.74,8.79,8.72,8.79,137600.0,7.7453,7.7896,7.7276,7.7896,137600.0
2012-06-05 14:30:00,8.78,8.79,8.72,8.76,133200.0,7.7808,7.7896,7.7276,7.763,133200.0
2012-06-05 15:00:00,8.77,8.86,8.75,8.81,167600.0,7.7719,7.8517,7.7542,7.8074,167600.0
2012-06-05 15:30:00,8.81,8.86,8.79,8.83,399900.0,7.8074,7.8517,7.7896,7.8251,399900.0
2012-06-06 09:30:00,9.11,9.2,9.08,9.12,305900.0,8.0732,8.153,8.0466,8.0821,305900.0
2012-06-06 10:00:00,9.12,9.13,9.08,9.1,203400.0,8.0821,8.0909,8.0466,8.0643,203400.0
2012-06-06 10:30:00,9.1,9.17,9.09,9.16,131900.0,8.0643,8.1264,8.0555,8.1175,131900.0
2012-06-06 11:00:00,9.15,9.22,9.14,9.22,176000.0,8.1087,8.1707,8.0998,8.1707,176000.0
2012-06-06 11:30:00,9.21,9.28,9.19,9.27,83700.0,8.1618,8.2239,8.1441,8.215,83700.0
2012-06-06 12:00:00,9.26,9.28,9.24,9.25,83300.0,8.2061,8.2239,8.1884,8.1973,83300.0
2012-06-06 12:30:00,9.25,9.28,9.23,9.23,74000.0,8.1973,8.2239,8.1796,8.1796,74000.0
2012-06-06 13:00:00,9.23,9.26,9.18,9.22,101800.0,8.1796,8.2061,8.1352,8.1707,101800.0
2012-06-06 13:30:00,9.22,9.25,9.16,9.16,87300.0,8.1707,8.1973,8.1175,8.1175,87300.0
2012-06-06 14:00:00,9.16,9.22,9.15,9.2,124400.0,8.1175,8.1707,8.1087,8.153,124400.0
2012-06-06 14:30:00,9.19,9.24,9.18,9.19,176700.0,8.1441,8.1884,8.1352,8.1441,176700.0
2012-06-06 15:00:00,9.19,9.23,9.18,9.22,197400.0,8.1441,8.1796,8.1352,8.1707,197400.0
2012-06-06 15:30:00,9.21,9.3,9.15,9.28,664600.0,8.1618,8.2416,8.1087,8.2239,664600.0
2012-06-07 09:30:00,9.48,9.8,9.48,9.63,358600.0,8.4011,8.6847,8.4011,8.534,358600.0
2012-06-07 10:00:00,9.64,9.65,9.39,9.5,346600.0,8.5429,8.5518,8.3213,8.4188,346600.0
2012-06-07 10:30:00,9.5,9.51,9.31,9.32,231400.0,8.4188,8.4277,8.2504,8.2593,231400.0
2012-06-07 11:00:00,9.32,9.4,9.3,9.37,160800.0,8.2593,8.3302,8.2416,8.3036,160800.0
2012-06-07 11:30:00,9.38,9.54,9.37,9.52,140300.0,8.3125,8.4543,8.3036,8.4365,140300.0
2012-06-07 12:00:00,9.52,9.57,9.44,9.57,110200.0,8.4365,8.4809,8.3657,8.4809,110200.0
2012-06-07 12:30:00,9.56,9.57,9.46,9.46,72100.0,8.472,8.4809,8.3834,8.3834,72100.0
2012-06-07 13:00:00,9.47,9.55,9.42,9.54,119300.0,8.3922,8.4631,8.3479,8.4543,119300.0
2012-06-07 13:30:00,9.54,9.54,9.46,9.48,126100.0,8.4543,8.4543,8.3834,8.4011,126100.0
2012-06-07 14:00:00,9.48,9.54,9.42,9.53,300900.0,8.4011,8.4543,8.3479,8.4454,300900.0
2012-06-07 14:30:00,9.54,9.55,9.5,9.52,269000.0,8.4543,8.4631,8.4188,8.4365,269000.0
2012-06-07 15:00:00,9.52,9.54,9.42,9.43,393800.0,8.4365,8.4543,8.3479,8.3568,393800.0
2012-06-07 15:30:00,9.44,9.45,9.34,9.37,499300.0,8.3657,8.3745,8.277,8.3036,499300.0
2012-06-08 09:30:00,9.36,9.38,9.13,9.34,338800.0,8.2948,8.3125,8.0909,8.277,338800.0
2012-06-08 10:00:00,9.35,9.53,9.34,9.49,411700.0,8.2859,8.4454,8.277,8.41,411700.0
2012-06-08 10:30:00,9.49,9.73,9.48,9.73,466200.0,8.41,8.6226,8.4011,8.6226,466200.0
2012-06-08 11:00:00,9.72,9.77,9.55,9.55,469600.0,8.6138,8.6581,8.4631,8.4631,469600.0
2012-06-08 11:30:00,9.55,9.6,9.54,9.54,259800.0,8.4631,8.5074,8.4543,8.4543,259800.0
2012-06-08 12:00:00,9.54,9.68,9.54,9.66,450800.0,8.4543,8.5783,8.4543,8.5606,450800.0
2012-06-08 12:30:00,9.67,9.73,9.64,9.69,222500.0,8.5695,8.6226,8.5429,8.5872,222500.0
2012-06-08 13:00:00,9.69,9.71,9.65,9.66,206500.0,8.5872,8.6049,8.5518,8.5606,206500.0
2012-06-08 13:30:00,9.66,9.74,9.64,9.72,105600.0,8.5606,8.6315,8.5429,8.6138,105600.0
2012-06-08 14:00:00,9.72,9.73,9.66,9.67,125100.0,8.6138,8.6226,8.5606,8.5695,125100.0
2012-06-08 14:30:00,9.67,9.75,9.67,9.67,181800.0,8.5695,8.6404,8.5695,8.5695,181800.0
2012-06-08 15:00:00,9.68,9.71,9.64,9.64,572000.0,8.5783,8.6049,8.5429,8.5429,572000.0
2012-06-08 15:30:00,9.65,9.67,9.54,9.56,1469900.0,8.5518,8.5695,8.4543,8.472,1469900.0
2012-06-11 09:30:00,9.77,9.89,9.65,9.71,340400.0,8.6581,8.7644,8.5518,8.6049,340400.0
2012-06-11 10:00:00,9.71,9.71,9.61,9.67,421500.0,8.6049,8.6049,8.5163,8.5695,421500.0
2012-06-11 10:30:00,9.67,9.72,9.61,9.61,197900.0,8.5695,8.6138,8.5163,8.5163,197900.0
2012-06-11 11:00:00,9.62,9.69,9.58,9.62,191200.0,8.5252,8.5872,8.4897,8.5252,191200.0
2012-06-11 11:30:00,9.62,9.68,9.58,9.65,288400.0,8.5252,8.5783,8.4897,8.5518,288400.0
2012-06-11 12:00:00,9.65,9.68,9.64,9.66,122300.0,8.5518,8.5783,8.5429,8.5606,122300.0
2012-06-11 12:30:00,9.66,9.69,9.65,9.67,122600.0,8.5606,8.5872,8.5518,8.5695,122600.0
2012-06-11 13:00:00,9.67,9.72,9.65,9.69,259800.0,8.5695,8.6138,8.5518,8.5872,259800.0
2012-06-11 13:30:00,9.69,9.7,9.64,9.66,200600.0,8.5872,8.5961,8.5429,8.5606,200600.0
2012-06-11 14:00:00,9.65,9.66,9.56,9.59,303100.0,8.5518,8.5606,8.472,8.4986,303100.0
2012-06-11 14:30:00,9.6,9.66,9.58,9.63,354600.0,8.5074,8.5606,8.4897,8.534,354600.0
2012-06-11 15:00:00,9.63,9.64,9.51,9.52,309700.0,8.534,8.5429,8.4277,8.4365,309700.0
2012-06-11 15:30:00,9.53,9.6,9.46,9.49,590800.0,8.4454,8.5074,8.3834,8.41,590800.0
2012-06-12 09:30:00,9.55,9.65,9.42,9.5,311900.0,8.4631,8.5518,8.3479,8.4188,311900.0
2012-06-12 10:00:00,9.51,9.6,9.38,9.4,579600.0,8.4277,8.5074,8.3125,8.3302,579600.0
2012-06-12 10:30:00,9.39,9.6,9.38,9.49,297600.0,8.3213,8.5074,8.3125,8.41,297600.0
2012-06-12 11:00:00,9.49,9.66,9.47,9.62,248200.0,8.41,8.5606,8.3922,8.5252,248200.0
2012-06-12 11:30:00,9.63,9.63,9.48,9.51,113900.0,8.534,8.534,8.4011,8.4277,113900.0
2012-06-12 12:00:00,9.51,9.57,9.51,9.54,224000.0,8.4277,8.4809,8.4277,8.4543,224000.0
2012-06-12 12:30:00,9.54,9.57,9.44,9.46,334000.0,8.4543,8.4809,8.3657,8.3834,334000.0
2012-06-12 13:00:00,9.46,9.58,9.46,9.54,110400.0,8.3834,8.4897,8.3834,8.4543,110400.0
2012-06-12 13:30:00,9.55,9.62,9.53,9.56,96900.0,8.4631,8.5252,8.4454,8.472,96900.0
2012-06-12 14:00:00,9.56,9.61,9.54,9.57,140400.0,8.472,8.5163,8.4543,8.4809,140400.0
2012-06-12 14:30:00,9.56,9.63,9.56,9.57,127800.0,8.472,8.534,8.472,8.4809,127800.0
2012-06-12 15:00:00,9.58,9.62,9.55,9.61,137500.0,8.4897,8.5252,8.4631,8.5163,137500.0
2012-06-12 15:30:00,9.61,9.68,9.58,9.67,457800.0,8.5163,8.5783,8.4897,8.5695,457800.0
2012-06-13 09:30:00,9.65,9.65,9.54,9.62,426800.0,8.5518,8.5518,8.4543,8.5252,426800.0
2012-06-13 10:00:00,9.61,9.69,9.59,9.68,377900.0,8.5163,8.5872,8.4986,8.5783,377900.0
2012-06-13 10:30:00,9.68,9.85,9.66,9.8,353400.0,8.5783,8.729,8.5606,8.6847,353400.0
2012-06-13 11:00:00,9.79,9.79,9.66,9.71,237600.0,8.6758,8.6758,8.5606,8.6049,237600.0
2012-06-13 11:30:00,9.7,9.75,9.66,9.68,116200.0,8.5961,8.6404,8.5606,8.5783,116200.0
2012-06-13 12:00:00,9.67,9.68,9.61,9.65,179900.0,8.5695,8.5783,8.5163,8.5518,179900.0
2012-06-13 12:30:00,9.64,9.74,9.64,9.71,155000.0,8.5429,8.6315,8.5429,8.6049,155000.0
2012-06-13 13:00:00,9.71,9.8,9.71,9.77,74500.0,8.6049,8.6847,8.6049,8.6581,74500.0
2012-06-13 13:30:00,9.77,9.77,9.65,9.68,213700.0,8.6581,8.6581,8.5518,8.5783,213700.0
2012-06-13 14:00:00,9.68,9.69,9.64,9.65,145600.0,8.5783,8.5872,8.5429,8.5518,145600.0
2012-06-13 14:30:00,9.65,9.67,9.59,9.6,204700.0,8.5518,8.5695,8.4986,8.5074,204700.0
2012-06-13 15:00:00,9.6,9.6,9.34,9.38,418400.0,8.5074,8.5074,8.277,8.3125,418400.0
2012-06-13 15:30:00,9.39,9.43,9.36,9.4,587800.0,8.3213,8.3568,8.2948,8.3302,587800.0
2012-06-14 09:30:00,9.37,9.42,9.21,9.37,207400.0,8.3036,8.3479,8.1618,8.3036,207400.0
2012-06-14 10:00:00,9.38,9.44,9.36,9.39,278700.0,8.3125,8.3657,8.2948,8.3213,278700.0
2012-06-14 10:30:00,9.39,9.51,9.35,9.51,118100.0,8.3213,8.4277,8.2859,8.4277,118100.0
2012-06-14 11:00:00,9.5,9.55,9.5,9.55,163800.0,8.4188,8.4631,8.4188,8.4631,163800.0
2012-06-14 11:30:00,9.56,9.57,9.5,9.51,107100.0,8.472,8.4809,8.4188,8.4277,107100.0
2012-06-14 12:00:00,9.51,9.53,9.5,9.51,116800.0,8.4277,8.4454,8.4188,8.4277,116800.0
2012-06-14 12:30:00,9.51,9.6,9.5,9.59,117100.0,8.4277,8.5074,8.4188,8.4986,117100.0
2012-06-14 13:00:00,9.59,9.65,9.55,9.55,404600.0,8.4986,8.5518,8.4631,8.4631,404600.0
2012-06-14 13:30:00,9.55,9.61,9.54,9.6,155300.0,8.4631,8.5163,8.4543,8.5074,155300.0
2012-06-14 14:00:00,9.61,9.64,9.58,9.58,116300.0,8.5163,8.5429,8.4897,8.4897,116300.0
2012-06-14 14:30:00,9.58,9.58,9.5,9.51,83800.0,8.4897,8.4897,8.4188,8.4277,83800.0
2012-06-14 15:00:00,9.5,9.72,9.5,9.58,432100.0,8.4188,8.6138,8.4188,8.4897,432100.0
2012-06-14 15:30:00,9.58,9.72,9.57,9.67,434700.0,8.4897,8.6138,8.4809,8.5695,434700.0
2012-06-15 09:30:00,9.75,9.8,9.66,9.77,489000.0,8.6404,8.6847,8.5606,8.6581,489000.0
2012-06-15 10:00:00,9.78,9.8,9.7,9.74,136300.0,8.667,8.6847,8.5961,8.6315,136300.0
2012-06-15 10:30:00,9.75,9.81,9.73,9.76,136400.0,8.6404,8.6935,8.6226,8.6492,136400.0
2012-06-15 11:00:00,9.75,9.8,9.7,9.78,113700.0,8.6404,8.6847,8.5961,8.667,113700.0
2012-06-15 11:30:00,9.79,9.8,9.74,9.75,99900.0,8.6758,8.6847,8.6315,8.6404,99900.0
2012-06-15 12:00:00,9.75,9.77,9.74,9.75,132400.0,8.6404,8.6581,8.6315,8.6404,132400.0
2012-06-15 12:30:00,9.75,9.76,9.67,9.72,119100.0,8.6404,8.6492,8.5695,8.6138,119100.0
2012-06-15 13:00:00,9.72,9.76,9.72,9.73,142700.0,8.6138,8.6492,8.6138,8.6226,142700.0
2012-06-15 13:30:00,9.73,9.77,9.69,9.75,259100.0,8.6226,8.6581,8.5872,8.6404,259100.0
2012-06-15 14:00:00,9.74,9.79,9.7,9.77,96800.0,8.6315,8.6758,8.5961,8.6581,96800.0
2012-06-15 14:30:00,9.78,9.79,9.73,9.76,198700.0,8.667,8.6758,8.6226,8.6492,198700.0
2012-06-15 15:00:00,9.76,9.8,9.74,9.76,250300.0,8.6492,8.6847,8.6315,8.6492,250300.0
2012-06-15 15:30:00,9.76,9.81,9.76,9.8,607200.0,8.6492,8.6935,8.6492,8.6847,607200.0
2012-06-18 09:30:00,9.71,9.74,9.55,9.69,199100.0,8.6049,8.6315,8.4631,8.5872,199100.0
2012-06-18 10:00:00,9.7,9.85,9.69,9.85,113000.0,8.5961,8.729,8.5872,8.729,113000.0
2012-06-18 10:30:00,9.85,9.94,9.83,9.88,212300.0,8.729,8.8087,8.7113,8.7556,212300.0
2012-06-18 11:00:00,9.88,9.89,9.8,9.81,166700.0,8.7556,8.7644,8.6847,8.6935,166700.0
2012-06-18 11:30:00,9.82,9.85,9.79,9.83,107300.0,8.7024,8.729,8.6758,8.7113,107300.0
2012-06-18 12:00:00,9.83,9.9,9.81,9.88,105700.0,8.7113,8.7733,8.6935,8.7556,105700.0
2012-06-18 12:30:00,9.87,9.96,9.86,9.9,93000.0,8.7467,8.8265,8.7379,8.7733,93000.0
2012-06-18 13:00:00,9.9,9.95,9.88,9.94,193100.0,8.7733,8.8176,8.7556,8.8087,193100.0
2012-06-18 13:30:00,9.94,9.95,9.89,9.95,107900.0,8.8087,8.8176,8.7644,8.8176,107900.0
2012-06-18 14:00:00,9.95,9.98,9.89,9.94,181500.0,8.8176,8.8442,8.7644,8.8087,181500.0
2012-06-18 14:30:00,9.94,9.96,9.89,9.92,100600.0,8.8087,8.8265,8.7644,8.791,100600.0
2012-06-18 15:00:00,9.92,9.95,9.9,9.95,400400.0,8.791,8.8176,8.7733,8.8176,400400.0
2012-06-18 15:30:00,9.94,10.03,9.92,9.99,982300.0,8.8087,8.8885,8.791,8.8531,982300.0
2012-06-19 09:30:00,10.11,10.36,10.08,10.35,1116000.0,8.9594,9.1809,8.9328,9.1721,1116000.0
2012-06-19 10:00:00,10.35,10.62,10.31,10.59,1641800.0,9.1721,9.4114,9.1366,9.3848,1641800.0
2012-06-19 10:30:00,10.6,10.65,10.49,10.58,1283900.0,9.3936,9.4379,9.2962,9.3759,1283900.0
2012-06-19 11:00:00,10.58,10.63,10.52,10.55,358100.0,9.3759,9.4202,9.3227,9.3493,358100.0
2012-06-19 11:30:00,10.55,10.61,10.54,10.61,811500.0,9.3493,9.4025,9.3405,9.4025,811500.0
2012-06-19 12:00:00,10.61,10.62,10.58,10.61,229100.0,9.4025,9.4114,9.3759,9.4025,229100.0
2012-06-19 12:30:00,10.6,10.65,10.56,10.6,577100.0,9.3936,9.4379,9.3582,9.3936,577100.0
2012-06-19 13:00:00,10.6,10.6,10.53,10.59,192100.0,9.3936,9.3936,9.3316,9.3848,192100.0
2012-06-19 13:30:00,10.59,10.62,10.59,10.61,306300.0,9.3848,9.4114,9.3848,9.4025,306300.0
2012-06-19 14:00:00,10.6,10.7,10.6,10.66,319000.0,9.3936,9.4823,9.3936,9.4468,319000.0
2012-06-19 14:30:00,10.66,10.7,10.6,10.65,868500.0,9.4468,9.4823,9.3936,9.4379,868500.0
2012-06-19 15:00:00,10.65,10.79,10.6,10.73,626700.0,9.4379,9.562,9.3936,9.5088,626700.0
2012-06-19 15:30:00,10.74,10.75,10.64,10.69,1509500.0,9.5177,9.5266,9.4291,9.4734,1509500.0
2012-06-20 09:30:00,10.73,10.89,10.67,10.83,485700.0,9.5088,9.6506,9.4557,9.5975,485700.0
2012-06-20 10:00:00,10.83,10.89,10.74,10.83,478900.0,9.5975,9.6506,9.5177,9.5975,478900.0
2012-06-20 10:30:00,10.82,10.83,10.64,10.67,357700.0,9.5886,9.5975,9.4291,9.4557,357700.0
2012-06-20 11:00:00,10.67,10.73,10.66,10.67,228900.0,9.4557,9.5088,9.4468,9.4557,228900.0
2012-06-20 11:30:00,10.67,10.7,10.62,10.65,230700.0,9.4557,9.4823,9.4114,9.4379,230700.0
2012-06-20 12:00:00,10.63,10.63,10.47,10.5,319900.0,9.4202,9.4202,9.2784,9.305,319900.0
2012-06-20 12:30:00,10.49,10.6,10.39,10.6,806400.0,9.2962,9.3936,9.2075,9.3936,806400.0
2012-06-20 13:00:00,10.6,10.69,10.56,10.6,316800.0,9.3936,9.4734,9.3582,9.3936,316800.0
2012-06-20 13:30:00,10.6,10.61,10.55,10.61,158300.0,9.3936,9.4025,9.3493,9.4025,158300.0
2012-06-20 14:00:00,10.6,10.63,10.54,10.57,260200.0,9.3936,9.4202,9.3405,9.367,260200.0
2012-06-20 14:30:00,10.57,10.6,10.5,10.51,321200.0,9.367,9.3936,9.305,9.3139,321200.0
2012-06-20 15:00:00,10.52,10.55,10.46,10.55,302400.0,9.3227,9.3493,9.2696,9.3493,302400.0
2012-06-20 15:30:00,10.55,10.62,10.52,10.55,723200.0,9.3493,9.4114,9.3227,9.3493,723200.0
2012-06-21 09:30:00,10.53,10.54,10.37,10.42,305000.0,9.3316,9.3405,9.1898,9.2341,305000.0
2012-06-21 10:00:00,10.41,10.45,10.3,10.45,273600.0,9.2253,9.2607,9.1278,9.2607,273600.0
2012-06-21 10:30:00,10.44,10.48,10.41,10.43,300900.0,9.2518,9.2873,9.2253,9.243,300900.0
2012-06-21 11:00:00,10.43,10.43,10.33,10.37,582600.0,9.243,9.243,9.1544,9.1898,582600.0
2012-06-21 11:30:00,10.36,10.38,10.3,10.36,293800.0,9.1809,9.1987,9.1278,9.1809,293800.0
2012-06-21 12:00:00,10.36,10.38,10.27,10.28,314500.0,9.1809,9.1987,9.1012,9.1101,314500.0
2012-06-21 12:30:00,10.28,10.34,10.27,10.33,76100.0,9.1101,9.1632,9.1012,9.1544,76100.0
2012-06-21 13:00:00,10.33,10.34,10.23,10.23,334900.0,9.1544,9.1632,9.0657,9.0657,334900.0
2012-06-21 13:30:00,10.24,10.27,10.2,10.21,233500.0,9.0746,9.1012,9.0392,9.048,233500.0
2012-06-21 14:00:00,10.2,10.21,10.03,10.07,498100.0,9.0392,9.048,8.8885,8.924,498100.0
2012-06-21 14:30:00,10.08,10.22,10.04,10.21,447200.0,8.9328,9.0569,8.8974,9.048,447200.0
2012-06-21 15:00:00,10.21,10.33,10.2,10.29,406500.0,9.048,9.1544,9.0392,9.1189,406500.0
2012-06-21 15:30:00,10.29,10.34,10.24,10.25,937900.0,9.1189,9.1632,9.0746,9.0835,937900.0
2012-06-22 09:30:00,10.33,10.37,10.19,10.25,165900.0,9.1544,9.1898,9.0303,9.0835,165900.0
2012-06-22 10:00:00,10.25,10.37,10.25,10.31,365000.0,9.0835,9.1898,9.0835,9.1366,365000.0
2012-06-22 10:30:00,10.31,10.38,10.29,10.36,267300.0,9.1366,9.1987,9.1189,9.1809,267300.0
2012-06-22 11:00:00,10.36,10.4,10.33,10.36,188900.0,9.1809,9.2164,9.1544,9.1809,188900.0
2012-06-22 11:30:00,10.35,10.39,10.35,10.38,271900.0,9.1721,9.2075,9.1721,9.1987,271900.0
2012-06-22 12:00:00,10.39,10.4,10.32,10.37,246700.0,9.2075,9.2164,9.1455,9.1898,246700.0
2012-06-22 12:30:00,10.37,10.4,10.34,10.38,72200.0,9.1898,9.2164,9.1632,9.1987,72200.0
2012-06-22 13:00:00,10.38,10.42,10.38,10.4,135300.0,9.1987,9.2341,9.1987,9.2164,135300.0
2012-06-22 13:30:00,10.4,10.42,10.39,10.41,112100.0,9.2164,9.2341,9.2075,9.2253,112100.0
2012-06-22 14:00:00,10.41,10.42,10.39,10.4,170300.0,9.2253,9.2341,9.2075,9.2164,170300.0
2012-06-22 14:30:00,10.4,10.43,10.39,10.42,163000.0,9.2164,9.243,9.2075,9.2341,163000.0
2012-06-22 15:00:00,10.42,10.44,10.39,10.43,238400.0,9.2341,9.2518,9.2075,9.243,238400.0
2012-06-22 15:30:00,10.42,10.44,10.4,10.43,559200.0,9.2341,9.2518,9.2164,9.243,559200.0
2012-06-25 09:30:00,10.2,10.21,9.97,10.0,368200.0,9.0392,9.048,8.8353,8.8619,368200.0
2012-06-25 10:00:00,10.0,10.21,10.0,10.15,588800.0,8.8619,9.048,8.8619,8.9948,588800.0
2012-06-25 10:30:00,10.16,10.2,10.13,10.17,241800.0,9.0037,9.0392,8.9771,9.0126,241800.0
2012-06-25 11:00:00,10.16,10.2,10.15,10.18,130800.0,9.0037,9.0392,8.9948,9.0214,130800.0
2012-06-25 11:30:00,10.17,10.18,10.12,10.12,121500.0,9.0126,9.0214,8.9683,8.9683,121500.0
2012-06-25 12:00:00,10.11,10.25,10.1,10.23,150700.0,8.9594,9.0835,8.9505,9.0657,150700.0
2012-06-25 12:30:00,10.23,10.27,10.21,10.25,127700.0,9.0657,9.1012,9.048,9.0835,127700.0
2012-06-25 13:00:00,10.24,10.27,10.22,10.26,111300.0,9.0746,9.1012,9.0569,9.0923,111300.0
2012-06-25 13:30:00,10.26,10.29,10.24,10.27,171800.0,9.0923,9.1189,9.0746,9.1012,171800.0
2012-06-25 14:00:00,10.27,10.29,10.25,10.25,66600.0,9.1012,9.1189,9.0835,9.0835,66600.0
2012-06-25 14:30:00,10.25,10.26,10.2,10.23,55600.0,9.0835,9.0923,9.0392,9.0657,55600.0
2012-06-25 15:00:00,10.23,10.29,10.2,10.28,190800.0,9.0657,9.1189,9.0392,9.1101,190800.0
2012-06-25 15:30:00,10.29,10.29,10.25,10.26,417800.0,9.1189,9.1189,9.0835,9.0923,417800.0
2012-06-26 09:30:00,10.27,10.4,10.27,10.35,207700.0,9.1012,9.2164,9.1012,9.1721,207700.0
2012-06-26 10:00:00,10.35,10.45,10.31,10.31,250600.0,9.1721,9.2607,9.1366,9.1366,250600.0
2012-06-26 10:30:00,10.31,10.35,10.21,10.32,287800.0,9.1366,9.1721,9.048,9.1455,287800.0
2012-06-26 11:00:00,10.31,10.37,10.23,10.34,173200.0,9.1366,9.1898,9.0657,9.1632,173200.0
2012-06-26 11:30:00,10.34,10.4,10.31,10.38,152800.0,9.1632,9.2164,9.1366,9.1987,152800.0
2012-06-26 12:00:00,10.38,10.45,10.37,10.39,109100.0,9.1987,9.2607,9.1898,9.2075,109100.0
2012-06-26 12:30:00,10.4,10.45,10.39,10.42,178600.0,9.2164,9.2607,9.2075,9.2341,178600.0
2012-06-26 13:00:00,10.42,10.49,10.42,10.45,206800.0,9.2341,9.2962,9.2341,9.2607,206800.0
2012-06-26 13:30:00,10.45,10.47,10.41,10.46,133400.0,9.2607,9.2784,9.2253,9.2696,133400.0
2012-06-26 14:00:00,10.46,10.6,10.45,10.6,292600.0,9.2696,9.3936,9.2607,9.3936,292600.0
2012-06-26 14:30:00,10.59,10.6,10.52,10.55,295000.0,9.3848,9.3936,9.3227,9.3493,295000.0
2012-06-26 15:00:00,10.55,10.65,10.54,10.61,424500.0,9.3493,9.4379,9.3405,9.4025,424500.0
2012-06-26 15:30:00,10.61,10.63,10.54,10.56,559500.0,9.4025,9.4202,9.3405,9.3582,559500.0
2012-06-27 09:30:00,10.65,10.8,10.58,10.72,325600.0,9.4379,9.5709,9.3759,9.5,325600.0
2012-06-27 10:00:00,10.72,10.86,10.71,10.75,459400.0,9.5,9.624,9.4911,9.5266,459400.0
2012-06-27 10:30:00,10.75,10.79,10.67,10.77,384600.0,9.5266,9.562,9.4557,9.5443,384600.0
2012-06-27 11:00:00,10.77,10.77,10.72,10.73,354400.0,9.5443,9.5443,9.5,9.5088,354400.0
2012-06-27 11:30:00,10.74,10.8,10.73,10.75,296200.0,9.5177,9.5709,9.5088,9.5266,296200.0
2012-06-27 12:00:00,10.74,10.77,10.71,10.72,232000.0,9.5177,9.5443,9.4911,9.5,232000.0
2012-06-27 12:30:00,10.72,10.75,10.7,10.72,115600.0,9.5,9.5266,9.4823,9.5,115600.0
2012-06-27 13:00:00,10.72,10.76,10.69,10.7,194700.0,9.5,9.5354,9.4734,9.4823,194700.0
2012-06-27 13:30:00,10.7,10.7,10.58,10.61,142600.0,9.4823,9.4823,9.3759,9.4025,142600.0
2012-06-27 14:00:00,10.61,10.63,10.56,10.6,102600.0,9.4025,9.4202,9.3582,9.3936,102600.0
2012-06-27 14:30:00,10.6,10.6,10.49,10.52,266000.0,9.3936,9.3936,9.2962,9.3227,266000.0
2012-06-27 15:00:00,10.52,10.67,10.52,10.67,193300.0,9.3227,9.4557,9.3227,9.4557,193300.0
2012-06-27 15:30:00,10.67,10.67,10.6,10.61,425400.0,9.4557,9.4557,9.3936,9.4025,425400.0
2012-06-28 09:30:00,10.47,10.64,10.42,10.62,241800.0,9.2784,9.4291,9.2341,9.4114,241800.0
2012-06-28 10:00:00,10.61,10.66,10.55,10.56,242300.0,9.4025,9.4468,9.3493,9.3582,242300.0
2012-06-28 10:30:00,10.56,10.59,10.41,10.45,111200.0,9.3582,9.3848,9.2253,9.2607,111200.0
2012-06-28 11:00:00,10.45,10.5,10.42,10.48,84300.0,9.2607,9.305,9.2341,9.2873,84300.0
2012-06-28 11:30:00,10.48,10.5,10.43,10.44,67500.0,9.2873,9.305,9.243,9.2518,67500.0
2012-06-28 12:00:00,10.43,10.45,10.36,10.41,117400.0,9.243,9.2607,9.1809,9.2253,117400.0
2012-06-28 12:30:00,10.41,10.41,10.36,10.39,102900.0,9.2253,9.2253,9.1809,9.2075,102900.0
2012-06-28 13:00:00,10.39,10.4,10.33,10.34,159400.0,9.2075,9.2164,9.1544,9.1632,159400.0
2012-06-28 13:30:00,10.35,10.38,10.3,10.37,142300.0,9.1721,9.1987,9.1278,9.1898,142300.0
2012-06-28 14:00:00,10.36,10.37,10.32,10.33,70000.0,9.1809,9.1898,9.1455,9.1544,70000.0
2012-06-28 14:30:00,10.33,10.38,10.28,10.38,83500.0,9.1544,9.1987,9.1101,9.1987,83500.0
2012-06-28 15:00:00,10.37,10.44,10.37,10.43,227200.0,9.1898,9.2518,9.1898,9.243,227200.0
2012-06-28 15:30:00,10.44,10.58,10.43,10.55,585900.0,9.2518,9.3759,9.243,9.3493,585900.0
2012-06-29 09:30:00,10.84,10.84,10.76,10.83,255200.0,9.6063,9.6063,9.5354,9.5975,255200.0
2012-06-29 10:00:00,10.84,10.88,10.79,10.86,180100.0,9.6063,9.6418,9.562,9.624,180100.0
2012-06-29 10:30:00,10.86,10.91,10.82,10.87,192100.0,9.624,9.6684,9.5886,9.6329,192100.0
2012-06-29 11:00:00,10.87,10.91,10.83,10.87,253700.0,9.6329,9.6684,9.5975,9.6329,253700.0
2012-06-29 11:30:00,10.88,10.94,10.86,10.93,314700.0,9.6418,9.6949,9.624,9.6861,314700.0
2012-06-29 12:00:00,10.94,10.96,10.89,10.94,278700.0,9.6949,9.7127,9.6506,9.6949,278700.0
2012-06-29 12:30:00,10.94,10.96,10.92,10.93,152400.0,9.6949,9.7127,9.6772,9.6861,152400.0
2012-06-29 13:00:00,10.93,10.99,10.92,10.96,396800.0,9.6861,9.7393,9.6772,9.7127,396800.0
2012-06-29 13:30:00,10.97,10.98,10.96,10.97,124700.0,9.7215,9.7304,9.7127,9.7215,124700.0
2012-06-29 14:00:00,10.97,11.0,10.96,10.98,183800.0,9.7215,9.7481,9.7127,9.7304,183800.0
2012-06-29 14:30:00,10.99,10.99,10.95,10.98,254100.0,9.7393,9.7393,9.7038,9.7304,254100.0
2012-06-29 15:00:00,10.99,10.99,10.95,10.97,350700.0,9.7393,9.7393,9.7038,9.7215,350700.0
2012-06-29 15:30:00,10.96,10.96,10.87,10.89,1099800.0,9.7127,9.7127,9.6329,9.6506,1099800.0
2012-07-02 09:30:00,10.88,10.91,10.81,10.86,214800.0,9.6418,9.6684,9.5797,9.624,214800.0
2012-07-02 10:00:00,10.86,10.86,10.75,10.84,268400.0,9.624,9.624,9.5266,9.6063,268400.0
2012-07-02 10:30:00,10.84,10.91,10.83,10.89,291000.0,9.6063,9.6684,9.5975,9.6506,291000.0
2012-07-02 11:00:00,10.88,10.96,10.85,10.88,291100.0,9.6418,9.7127,9.6152,9.6418,291100.0
2012-07-02 11:30:00,10.88,10.95,10.87,10.87,149500.0,9.6418,9.7038,9.6329,9.6329,149500.0
2012-07-02 12:00:00,10.87,10.91,10.85,10.88,108600.0,9.6329,9.6684,9.6152,9.6418,108600.0
2012-07-02 12:30:00,10.88,10.93,10.87,10.9,92300.0,9.6418,9.6861,9.6329,9.6595,92300.0
2012-07-02 13:00:00,10.9,10.91,10.81,10.81,120000.0,9.6595,9.6684,9.5797,9.5797,120000.0
2012-07-02 13:30:00,10.82,10.82,10.76,10.8,127100.0,9.5886,9.5886,9.5354,9.5709,127100.0
2012-07-02 14:00:00,10.8,10.9,10.77,10.89,134700.0,9.5709,9.6595,9.5443,9.6506,134700.0
2012-07-02 14:30:00,10.9,10.91,10.85,10.87,138100.0,9.6595,9.6684,9.6152,9.6329,138100.0
2012-07-02 15:00:00,10.88,10.92,10.86,10.91,159600.0,9.6418,9.6772,9.624,9.6684,159600.0
2012-07-02 15:30:00,10.91,10.97,10.91,10.96,542400.0,9.6684,9.7215,9.6684,9.7127,542400.0
2012-07-03 09:30:00,11.04,11.08,10.96,11.04,235200.0,9.7836,9.819,9.7127,9.7836,235200.0
2012-07-03 10:00:00,11.04,11.07,11.0,11.02,159900.0,9.7836,9.8101,9.7481,9.7658,159900.0
2012-07-03 10:30:00,11.02,11.11,11.02,11.11,155800.0,9.7658,9.8456,9.7658,9.8456,155800.0
2012-07-03 11:00:00,11.11,11.23,11.11,11.21,213800.0,9.8456,9.9519,9.8456,9.9342,213800.0
2012-07-03 11:30:00,11.21,11.22,11.12,11.13,252200.0,9.9342,9.9431,9.8545,9.8633,252200.0
2012-07-03 12:00:00,11.13,11.19,11.13,11.16,300500.0,9.8633,9.9165,9.8633,9.8899,300500.0
2012-07-03 12:30:00,11.16,11.17,11.08,11.14,552600.0,9.8899,9.8988,9.819,9.8722,552600.0
2012-07-05 09:30:00,11.11,11.21,11.05,11.09,224200.0,9.8456,9.9342,9.7924,9.8279,224200.0
2012-07-05 10:00:00,11.08,11.17,11.03,11.16,238000.0,9.819,9.8988,9.7747,9.8899,238000.0
2012-07-05 10:30:00,11.16,11.26,11.16,11.23,162900.0,9.8899,9.9785,9.8899,9.9519,162900.0
2012-07-05 11:00:00,11.23,11.29,11.22,11.23,155600.0,9.9519,10.0051,9.9431,9.9519,155600.0
2012-07-05 11:30:00,11.23,11.25,11.17,11.23,223400.0,9.9519,9.9697,9.8988,9.9519,223400.0
2012-07-05 12:00:00,11.23,11.28,11.21,11.23,189600.0,9.9519,9.9962,9.9342,9.9519,189600.0
2012-07-05 12:30:00,11.22,11.28,11.21,11.28,69900.0,9.9431,9.9962,9.9342,9.9962,69900.0
2012-07-05 13:00:00,11.28,11.35,11.28,11.35,122100.0,9.9962,10.0583,9.9962,10.0583,122100.0
2012-07-05 13:30:00,11.34,11.38,11.28,11.37,111900.0,10.0494,10.0849,9.9962,10.076,111900.0
2012-07-05 14:00:00,11.36,11.4,11.34,11.39,176800.0,10.0671,10.1026,10.0494,10.0937,176800.0
2012-07-05 14:30:00,11.4,11.4,11.36,11.38,186400.0,10.1026,10.1026,10.0671,10.0849,186400.0
2012-07-05 15:00:00,11.38,11.39,11.32,11.34,212400.0,10.0849,10.0937,10.0317,10.0494,212400.0
2012-07-05 15:30:00,11.35,11.43,11.34,11.36,560000.0,10.0583,10.1292,10.0494,10.0671,560000.0
2012-07-06 09:30:00,11.19,11.31,11.15,11.28,160100.0,9.9165,10.0228,9.881,9.9962,160100.0
2012-07-06 10:00:00,11.28,11.3,11.23,11.24,137000.0,9.9962,10.014,9.9519,9.9608,137000.0
2012-07-06 10:30:00,11.24,11.28,11.22,11.22,168400.0,9.9608,9.9962,9.9431,9.9431,168400.0
2012-07-06 11:00:00,11.21,11.28,11.19,11.23,142200.0,9.9342,9.9962,9.9165,9.9519,142200.0
2012-07-06 11:30:00,11.23,11.28,11.22,11.27,155700.0,9.9519,9.9962,9.9431,9.9874,155700.0
2012-07-06 12:00:00,11.26,11.36,11.26,11.36,153900.0,9.9785,10.0671,9.9785,10.0671,153900.0
2012-07-06 12:30:00,11.36,11.41,11.34,11.38,165500.0,10.0671,10.1115,10.0494,10.0849,165500.0
2012-07-06 13:00:00,11.38,11.4,11.35,11.36,128700.0,10.0849,10.1026,10.0583,10.0671,128700.0
2012-07-06 13:30:00,11.36,11.38,11.32,11.38,112900.0,10.0671,10.0849,10.0317,10.0849,112900.0
2012-07-06 14:00:00,11.37,11.38,11.34,11.36,124800.0,10.076,10.0849,10.0494,10.0671,124800.0
2012-07-06 14:30:00,11.36,11.42,11.36,11.36,202300.0,10.0671,10.1203,10.0671,10.0671,202300.0
2012-07-06 15:00:00,11.36,11.44,11.35,11.43,282800.0,10.0671,10.138,10.0583,10.1292,282800.0
2012-07-06 15:30:00,11.44,11.44,11.34,11.4,554300.0,10.138,10.138,10.0494,10.1026,554300.0
2012-07-09 09:30:00,11.33,11.41,11.12,11.16,160700.0,10.0406,10.1115,9.8545,9.8899,160700.0
2012-07-09 10:00:00,11.16,11.35,11.13,11.29,227300.0,9.8899,10.0583,9.8633,10.0051,227300.0
2012-07-09 10:30:00,11.29,11.42,11.27,11.3,206800.0,10.0051,10.1203,9.9874,10.014,206800.0
2012-07-09 11:00:00,11.29,11.3,11.19,11.21,94700.0,10.0051,10.014,9.9165,9.9342,94700.0
2012-07-09 11:30:00,11.21,11.21,11.13,11.13,87800.0,9.9342,9.9342,9.8633,9.8633,87800.0
2012-07-09 12:00:00,11.13,11.24,11.11,11.2,119800.0,9.8633,9.9608,9.8456,9.9254,119800.0
2012-07-09 12:30:00,11.2,11.23,11.17,11.19,64800.0,9.9254,9.9519,9.8988,9.9165,64800.0
2012-07-09 13:00:00,11.18,11.22,11.17,11.22,77100.0,9.9076,9.9431,9.8988,9.9431,77100.0
2012-07-09 13:30:00,11.21,11.26,11.17,11.17,99400.0,9.9342,9.9785,9.8988,9.8988,99400.0
2012-07-09 14:00:00,11.17,11.19,11.08,11.1,133000.0,9.8988,9.9165,9.819,9.8367,133000.0
2012-07-09 14:30:00,11.1,11.14,11.09,11.13,136200.0,9.8367,9.8722,9.8279,9.8633,136200.0
2012-07-09 15:00:00,11.12,11.21,11.12,11.2,154400.0,9.8545,9.9342,9.8545,9.9254,154400.0
2012-07-09 15:30:00,11.19,11.25,11.16,11.22,304600.0,9.9165,9.9697,9.8899,9.9431,304600.0
2012-07-10 09:30:00,10.96,11.33,10.96,10.99,574900.0,9.7127,10.0406,9.7127,9.7393,574900.0
2012-07-10 10:00:00,10.99,11.03,10.85,10.98,408100.0,9.7393,9.7747,9.6152,9.7304,408100.0
2012-07-10 10:30:00,10.99,11.0,10.88,10.97,213700.0,9.7393,9.7481,9.6418,9.7215,213700.0
2012-07-10 11:00:00,10.97,11.01,10.9,11.0,141900.0,9.7215,9.757,9.6595,9.7481,141900.0
2012-07-10 11:30:00,10.99,11.0,10.91,10.94,114500.0,9.7393,9.7481,9.6684,9.6949,114500.0
2012-07-10 12:00:00,10.94,10.95,10.91,10.92,96500.0,9.6949,9.7038,9.6684,9.6772,96500.0
2012-07-10 12:30:00,10.92,10.95,10.91,10.92,66600.0,9.6772,9.7038,9.6684,9.6772,66600.0
2012-07-10 13:00:00,10.91,10.97,10.89,10.9,99100.0,9.6684,9.7215,9.6506,9.6595,99100.0
2012-07-10 13:30:00,10.9,10.9,10.75,10.76,445200.0,9.6595,9.6595,9.5266,9.5354,445200.0
2012-07-10 14:00:00,10.75,10.76,10.53,10.53,437100.0,9.5266,9.5354,9.3316,9.3316,437100.0
2012-07-10 14:30:00,10.54,10.68,10.47,10.61,379800.0,9.3405,9.4645,9.2784,9.4025,379800.0
2012-07-10 15:00:00,10.61,10.64,10.51,10.53,363000.0,9.4025,9.4291,9.3139,9.3316,363000.0
2012-07-10 15:30:00,10.52,10.7,10.51,10.66,656000.0,9.3227,9.4823,9.3139,9.4468,656000.0
2012-07-11 09:30:00,10.7,10.74,10.65,10.72,357400.0,9.4823,9.5177,9.4379,9.5,357400.0
2012-07-11 10:00:00,10.72,10.8,10.7,10.73,298700.0,9.5,9.5709,9.4823,9.5088,298700.0
2012-07-11 10:30:00,10.74,10.8,10.66,10.79,521700.0,9.5177,9.5709,9.4468,9.562,521700.0
2012-07-11 11:00:00,10.79,10.9,10.78,10.81,226700.0,9.562,9.6595,9.5532,9.5797,226700.0
2012-07-11 11:30:00,10.81,10.89,10.81,10.86,118100.0,9.5797,9.6506,9.5797,9.624,118100.0
2012-07-11 12:00:00,10.87,10.93,10.83,10.83,156300.0,9.6329,9.6861,9.5975,9.5975,156300.0
2012-07-11 12:30:00,10.84,10.87,10.74,10.78,175000.0,9.6063,9.6329,9.5177,9.5532,175000.0
2012-07-11 13:00:00,10.79,10.83,10.74,10.77,89700.0,9.562,9.5975,9.5177,9.5443,89700.0
2012-07-11 13:30:00,10.76,10.83,10.76,10.81,64400.0,9.5354,9.5975,9.5354,9.5797,64400.0
2012-07-11 14:00:00,10.82,10.86,10.7,10.79,199700.0,9.5886,9.624,9.4823,9.562,199700.0
2012-07-11 14:30:00,10.78,10.82,10.74,10.81,145100.0,9.5532,9.5886,9.5177,9.5797,145100.0
2012-07-11 15:00:00,10.82,10.87,10.79,10.83,198600.0,9.5886,9.6329,9.562,9.5975,198600.0
2012-07-11 15:30:00,10.83,10.94,10.81,10.86,510000.0,9.5975,9.6949,9.5797,9.624,510000.0
2012-07-12 09:30:00,10.71,10.77,10.57,10.69,184900.0,9.4911,9.5443,9.367,9.4734,184900.0
2012-07-12 10:00:00,10.68,10.74,10.62,10.74,151000.0,9.4645,9.5177,9.4114,9.5177,151000.0
2012-07-12 10:30:00,10.72,10.75,10.64,10.75,96500.0,9.5,9.5266,9.4291,9.5266,96500.0
2012-07-12 11:00:00,10.75,10.84,10.73,10.82,69300.0,9.5266,9.6063,9.5088,9.5886,69300.0
2012-07-12 11:30:00,10.82,11.01,10.82,10.95,212000.0,9.5886,9.757,9.5886,9.7038,212000.0
2012-07-12 12:00:00,10.94,11.05,10.91,11.05,271700.0,9.6949,9.7924,9.6684,9.7924,271700.0
2012-07-12 12:30:00,11.04,11.08,10.95,11.05,177800.0,9.7836,9.819,9.7038,9.7924,177800.0
2012-07-12 13:00:00,11.05,11.13,11.01,11.11,349600.0,9.7924,9.8633,9.757,9.8456,349600.0
2012-07-12 13:30:00,11.11,11.16,11.0,11.0,210400.0,9.8456,9.8899,9.7481,9.7481,210400.0
2012-07-12 14:00:00,11.0,11.09,10.97,11.09,112800.0,9.7481,9.8279,9.7215,9.8279,112800.0
2012-07-12 14:30:00,11.09,11.13,11.06,11.1,212100.0,9.8279,9.8633,9.8013,9.8367,212100.0
2012-07-12 15:00:00,11.1,11.19,11.09,11.14,195200.0,9.8367,9.9165,9.8279,9.8722,195200.0
2012-07-12 15:30:00,11.14,11.21,11.06,11.07,621100.0,9.8722,9.9342,9.8013,9.8101,621100.0
2012-07-13 09:30:00,11.08,11.17,11.0,11.16,312900.0,9.819,9.8988,9.7481,9.8899,312900.0
2012-07-13 10:00:00,11.17,11.23,11.1,11.14,335900.0,9.8988,9.9519,9.8367,9.8722,335900.0
2012-07-13 10:30:00,11.14,11.16,11.11,11.13,60400.0,9.8722,9.8899,9.8456,9.8633,60400.0
2012-07-13 11:00:00,11.14,11.24,11.12,11.19,162400.0,9.8722,9.9608,9.8545,9.9165,162400.0
2012-07-13 11:30:00,11.19,11.34,11.18,11.33,267900.0,9.9165,10.0494,9.9076,10.0406,267900.0
2012-07-13 12:00:00,11.32,11.37,11.28,11.28,188300.0,10.0317,10.076,9.9962,9.9962,188300.0
2012-07-13 12:30:00,11.29,11.45,11.29,11.4,226600.0,10.0051,10.1469,10.0051,10.1026,226600.0
2012-07-13 13:00:00,11.4,11.43,11.36,11.4,344900.0,10.1026,10.1292,10.0671,10.1026,344900.0
2012-07-13 13:30:00,11.41,11.41,11.31,11.33,137400.0,10.1115,10.1115,10.0228,10.0406,137400.0
2012-07-13 14:00:00,11.33,11.34,11.29,11.3,67400.0,10.0406,10.0494,10.0051,10.014,67400.0
2012-07-13 14:30:00,11.3,11.32,11.18,11.2,229200.0,10.014,10.0317,9.9076,9.9254,229200.0
2012-07-13 15:00:00,11.2,11.29,11.18,11.24,261000.0,9.9254,10.0051,9.9076,9.9608,261000.0
2012-07-13 15:30:00,11.23,11.28,11.19,11.19,517600.0,9.9519,9.9962,9.9165,9.9165,517600.0
2012-07-16 09:30:00,11.2,11.43,11.07,11.33,286800.0,9.9254,10.1292,9.8101,10.0406,286800.0
2012-07-16 10:00:00,11.33,11.36,11.23,11.36,182600.0,10.0406,10.0671,9.9519,10.0671,182600.0
2012-07-16 10:30:00,11.35,11.61,11.34,11.55,399300.0,10.0583,10.2887,10.0494,10.2355,399300.0
2012-07-16 11:00:00,11.56,11.56,11.49,11.5,358900.0,10.2444,10.2444,10.1823,10.1912,358900.0
2012-07-16 11:30:00,11.51,11.54,11.46,11.51,179600.0,10.2001,10.2267,10.1558,10.2001,179600.0
2012-07-16 12:00:00,11.51,11.51,11.47,11.48,201500.0,10.2001,10.2001,10.1646,10.1735,201500.0
2012-07-16 12:30:00,11.48,11.56,11.47,11.51,123500.0,10.1735,10.2444,10.1646,10.2001,123500.0
2012-07-16 13:00:00,11.51,11.51,11.47,11.5,110300.0,10.2001,10.2001,10.1646,10.1912,110300.0
2012-07-16 13:30:00,11.5,11.5,11.46,11.47,90500.0,10.1912,10.1912,10.1558,10.1646,90500.0
2012-07-16 14:00:00,11.48,11.5,11.45,11.49,72100.0,10.1735,10.1912,10.1469,10.1823,72100.0
2012-07-16 14:30:00,11.49,11.5,11.37,11.41,170100.0,10.1823,10.1912,10.076,10.1115,170100.0
2012-07-16 15:00:00,11.41,11.45,11.36,11.4,241600.0,10.1115,10.1469,10.0671,10.1026,241600.0
2012-07-16 15:30:00,11.4,11.42,11.3,11.31,594900.0,10.1026,10.1203,10.014,10.0228,594900.0
2012-07-17 09:30:00,11.38,11.49,11.29,11.36,147600.0,10.0849,10.1823,10.0051,10.0671,147600.0
2012-07-17 10:00:00,11.36,11.36,11.25,11.33,163600.0,10.0671,10.0671,9.9697,10.0406,163600.0
2012-07-17 10:30:00,11.33,11.37,11.3,11.34,318300.0,10.0406,10.076,10.014,10.0494,318300.0
2012-07-17 11:00:00,11.35,11.43,11.28,11.3,462100.0,10.0583,10.1292,9.9962,10.014,462100.0
2012-07-17 11:30:00,11.31,11.39,11.3,11.38,195000.0,10.0228,10.0937,10.014,10.0849,195000.0
2012-07-17 12:00:00,11.38,11.45,11.37,11.42,223600.0,10.0849,10.1469,10.076,10.1203,223600.0
2012-07-17 12:30:00,11.42,11.47,11.42,11.46,124500.0,10.1203,10.1646,10.1203,10.1558,124500.0
2012-07-17 13:00:00,11.46,11.61,11.44,11.61,152900.0,10.1558,10.2887,10.138,10.2887,152900.0
2012-07-17 13:30:00,11.6,11.65,11.52,11.53,251800.0,10.2798,10.3241,10.2089,10.2178,251800.0
2012-07-17 14:00:00,11.53,11.56,11.48,11.5,93100.0,10.2178,10.2444,10.1735,10.1912,93100.0
2012-07-17 14:30:00,11.5,11.58,11.48,11.54,79100.0,10.1912,10.2621,10.1735,10.2267,79100.0
2012-07-17 15:00:00,11.54,11.55,11.49,11.52,110400.0,10.2267,10.2355,10.1823,10.2089,110400.0
2012-07-17 15:30:00,11.52,11.57,11.5,11.52,238000.0,10.2089,10.2532,10.1912,10.2089,238000.0
2012-07-18 09:30:00,11.51,11.74,11.34,11.72,492700.0,10.2001,10.4039,10.0494,10.3862,492700.0
2012-07-18 10:00:00,11.73,11.75,11.46,11.54,701000.0,10.395,10.4128,10.1558,10.2267,701000.0
2012-07-18 10:30:00,11.54,11.61,11.45,11.6,262200.0,10.2267,10.2887,10.1469,10.2798,262200.0
2012-07-18 11:00:00,11.6,11.6,11.53,11.54,204300.0,10.2798,10.2798,10.2178,10.2267,204300.0
2012-07-18 11:30:00,11.54,11.56,11.49,11.51,157200.0,10.2267,10.2444,10.1823,10.2001,157200.0
2012-07-18 12:00:00,11.51,11.58,11.51,11.57,77100.0,10.2001,10.2621,10.2001,10.2532,77100.0
2012-07-18 12:30:00,11.57,11.59,11.55,11.55,90200.0,10.2532,10.271,10.2355,10.2355,90200.0
2012-07-18 13:00:00,11.56,11.57,11.49,11.49,144700.0,10.2444,10.2532,10.1823,10.1823,144700.0
2012-07-18 13:30:00,11.49,11.5,11.36,11.36,153200.0,10.1823,10.1912,10.0671,10.0671,153200.0
2012-07-18 14:00:00,11.37,11.39,11.31,11.36,171700.0,10.076,10.0937,10.0228,10.0671,171700.0
2012-07-18 14:30:00,11.36,11.37,11.26,11.34,135800.0,10.0671,10.076,9.9785,10.0494,135800.0
2012-07-18 15:00:00,11.34,11.4,11.34,11.37,164200.0,10.0494,10.1026,10.0494,10.076,164200.0
2012-07-18 15:30:00,11.37,11.4,11.33,11.38,358900.0,10.076,10.1026,10.0406,10.0849,358900.0
2012-07-19 09:30:00,11.45,11.45,11.23,11.23,164600.0,10.1469,10.1469,9.9519,9.9519,164600.0
2012-07-19 10:00:00,11.23,11.23,10.83,10.88,798300.0,9.9519,9.9519,9.5975,9.6418,798300.0
2012-07-19 10:30:00,10.89,10.97,10.71,10.87,482500.0,9.6506,9.7215,9.4911,9.6329,482500.0
2012-07-19 11:00:00,10.87,10.9,10.77,10.79,261400.0,9.6329,9.6595,9.5443,9.562,261400.0
2012-07-19 11:30:00,10.79,10.8,10.68,10.74,452500.0,9.562,9.5709,9.4645,9.5177,452500.0
2012-07-19 12:00:00,10.75,10.81,10.69,10.81,537500.0,9.5266,9.5797,9.4734,9.5797,537500.0
2012-07-19 12:30:00,10.81,10.85,10.69,10.7,748700.0,9.5797,9.6152,9.4734,9.4823,748700.0
2012-07-19 13:00:00,10.7,10.71,10.62,10.68,500000.0,9.4823,9.4911,9.4114,9.4645,500000.0
2012-07-19 13:30:00,10.67,10.69,10.54,10.62,433200.0,9.4557,9.4734,9.3405,9.4114,433200.0
2012-07-19 14:00:00,10.63,10.7,10.63,10.69,181700.0,9.4202,9.4823,9.4202,9.4734,181700.0
2012-07-19 14:30:00,10.7,10.71,10.61,10.69,278900.0,9.4823,9.4911,9.4025,9.4734,278900.0
2012-07-19 15:00:00,10.69,10.71,10.65,10.7,561800.0,9.4734,9.4911,9.4379,9.4823,561800.0
2012-07-19 15:30:00,10.7,10.71,10.66,10.68,476900.0,9.4823,9.4911,9.4468,9.4645,476900.0
2012-07-20 09:30:00,10.57,10.64,10.43,10.6,348400.0,9.367,9.4291,9.243,9.3936,348400.0
2012-07-20 10:00:00,10.61,10.77,10.59,10.74,240500.0,9.4025,9.5443,9.3848,9.5177,240500.0
2012-07-20 10:30:00,10.73,10.83,10.66,10.82,255600.0,9.5088,9.5975,9.4468,9.5886,255600.0
2012-07-20 11:00:00,10.82,10.9,10.75,10.77,374300.0,9.5886,9.6595,9.5266,9.5443,374300.0
2012-07-20 11:30:00,10.77,10.82,10.73,10.8,133500.0,9.5443,9.5886,9.5088,9.5709,133500.0
2012-07-20 12:00:00,10.8,10.83,10.72,10.74,127900.0,9.5709,9.5975,9.5,9.5177,127900.0
2012-07-20 12:30:00,10.74,10.78,10.71,10.78,84700.0,9.5177,9.5532,9.4911,9.5532,84700.0
2012-07-20 13:00:00,10.78,10.81,10.76,10.8,86400.0,9.5532,9.5797,9.5354,9.5709,86400.0
2012-07-20 13:30:00,10.8,10.84,10.78,10.84,117800.0,9.5709,9.6063,9.5532,9.6063,117800.0
2012-07-20 14:00:00,10.84,10.87,10.8,10.84,119400.0,9.6063,9.6329,9.5709,9.6063,119400.0
2012-07-20 14:30:00,10.84,10.91,10.83,10.89,250300.0,9.6063,9.6684,9.5975,9.6506,250300.0
2012-07-20 15:00:00,10.89,10.97,10.88,10.88,239200.0,9.6506,9.7215,9.6418,9.6418,239200.0
2012-07-20 15:30:00,10.88,10.93,10.86,10.88,456100.0,9.6418,9.6861,9.624,9.6418,456100.0
2012-07-23 09:30:00,10.56,10.67,10.45,10.65,301700.0,9.3582,9.4557,9.2607,9.4379,301700.0
2012-07-23 10:00:00,10.64,10.69,10.52,10.54,427500.0,9.4291,9.4734,9.3227,9.3405,427500.0
2012-07-23 10:30:00,10.54,10.6,10.51,10.52,107400.0,9.3405,9.3936,9.3139,9.3227,107400.0
2012-07-23 11:00:00,10.52,10.69,10.51,10.69,174600.0,9.3227,9.4734,9.3139,9.4734,174600.0
2012-07-23 11:30:00,10.69,10.69,10.49,10.57,274900.0,9.4734,9.4734,9.2962,9.367,274900.0
2012-07-23 12:00:00,10.58,10.62,10.5,10.6,283800.0,9.3759,9.4114,9.305,9.3936,283800.0
2012-07-23 12:30:00,10.59,10.66,10.58,10.58,229800.0,9.3848,9.4468,9.3759,9.3759,229800.0
2012-07-23 13:00:00,10.58,10.63,10.58,10.63,152400.0,9.3759,9.4202,9.3759,9.4202,152400.0
2012-07-23 13:30:00,10.62,10.64,10.59,10.62,217200.0,9.4114,9.4291,9.3848,9.4114,217200.0
2012-07-23 14:00:00,10.62,10.62,10.55,10.58,214400.0,9.4114,9.4114,9.3493,9.3759,214400.0
2012-07-23 14:30:00,10.58,10.6,10.49,10.55,177600.0,9.3759,9.3936,9.2962,9.3493,177600.0
2012-07-23 15:00:00,10.56,10.62,10.48,10.59,505300.0,9.3582,9.4114,9.2873,9.3848,505300.0
2012-07-23 15:30:00,10.59,10.65,10.56,10.59,428700.0,9.3848,9.4379,9.3582,9.3848,428700.0
2012-07-24 09:30:00,10.6,10.65,10.48,10.52,111900.0,9.3936,9.4379,9.2873,9.3227,111900.0
2012-07-24 10:00:00,10.51,10.55,10.46,10.48,107500.0,9.3139,9.3493,9.2696,9.2873,107500.0
2012-07-24 10:30:00,10.48,10.63,10.47,10.62,197200.0,9.2873,9.4202,9.2784,9.4114,197200.0
2012-07-24 11:00:00,10.63,10.68,10.6,10.61,129100.0,9.4202,9.4645,9.3936,9.4025,129100.0
2012-07-24 11:30:00,10.62,10.69,10.58,10.58,241700.0,9.4114,9.4734,9.3759,9.3759,241700.0
2012-07-24 12:00:00,10.58,10.62,10.53,10.58,382600.0,9.3759,9.4114,9.3316,9.3759,382600.0
2012-07-24 12:30:00,10.59,10.64,10.57,10.64,356700.0,9.3848,9.4291,9.367,9.4291,356700.0
2012-07-24 13:00:00,10.63,10.7,10.6,10.61,222300.0,9.4202,9.4823,9.3936,9.4025,222300.0
2012-07-24 13:30:00,10.6,10.63,10.56,10.59,84200.0,9.3936,9.4202,9.3582,9.3848,84200.0
2012-07-24 14:00:00,10.59,10.59,10.43,10.46,307000.0,9.3848,9.3848,9.243,9.2696,307000.0
2012-07-24 14:30:00,10.46,10.52,10.37,10.45,252300.0,9.2696,9.3227,9.1898,9.2607,252300.0
2012-07-24 15:00:00,10.45,10.54,10.34,10.51,720100.0,9.2607,9.3405,9.1632,9.3139,720100.0
2012-07-24 15:30:00,10.51,10.63,10.49,10.59,909400.0,9.3139,9.4202,9.2962,9.3848,909400.0
2012-07-25 09:30:00,10.7,10.94,10.69,10.88,358000.0,9.4823,9.6949,9.4734,9.6418,358000.0
2012-07-25 10:00:00,10.87,10.87,10.59,10.65,591300.0,9.6329,9.6329,9.3848,9.4379,591300.0
2012-07-25 10:30:00,10.64,10.69,10.47,10.49,188700.0,9.4291,9.4734,9.2784,9.2962,188700.0
2012-07-25 11:00:00,10.49,10.51,10.43,10.45,212600.0,9.2962,9.3139,9.243,9.2607,212600.0
2012-07-25 11:30:00,10.46,10.47,10.4,10.4,142500.0,9.2696,9.2784,9.2164,9.2164,142500.0
2012-07-25 12:00:00,10.4,10.42,10.29,10.3,318700.0,9.2164,9.2341,9.1189,9.1278,318700.0
2012-07-25 12:30:00,10.3,10.32,10.2,10.28,411400.0,9.1278,9.1455,9.0392,9.1101,411400.0
2012-07-25 13:00:00,10.28,10.41,10.27,10.41,232700.0,9.1101,9.2253,9.1012,9.2253,232700.0
2012-07-25 13:30:00,10.41,10.55,10.38,10.46,338200.0,9.2253,9.3493,9.1987,9.2696,338200.0
2012-07-25 14:00:00,10.46,10.59,10.44,10.56,209000.0,9.2696,9.3848,9.2518,9.3582,209000.0
2012-07-25 14:30:00,10.55,10.57,10.52,10.56,161300.0,9.3493,9.367,9.3227,9.3582,161300.0
2012-07-25 15:00:00,10.56,10.58,10.42,10.44,264200.0,9.3582,9.3759,9.2341,9.2518,264200.0
2012-07-25 15:30:00,10.45,10.45,10.36,10.41,752100.0,9.2607,9.2607,9.1809,9.2253,752100.0
2012-07-26 09:30:00,10.62,10.84,10.62,10.69,186500.0,9.4114,9.6063,9.4114,9.4734,186500.0
2012-07-26 10:00:00,10.67,10.69,10.5,10.51,338700.0,9.4557,9.4734,9.305,9.3139,338700.0
2012-07-26 10:30:00,10.51,10.51,10.41,10.48,247700.0,9.3139,9.3139,9.2253,9.2873,247700.0
2012-07-26 11:00:00,10.48,10.58,10.47,10.51,280100.0,9.2873,9.3759,9.2784,9.3139,280100.0
2012-07-26 11:30:00,10.52,10.59,10.48,10.54,136000.0,9.3227,9.3848,9.2873,9.3405,136000.0
2012-07-26 12:00:00,10.54,10.56,10.51,10.54,87700.0,9.3405,9.3582,9.3139,9.3405,87700.0
2012-07-26 12:30:00,10.52,10.56,10.46,10.56,102700.0,9.3227,9.3582,9.2696,9.3582,102700.0
2012-07-26 13:00:00,10.55,10.6,10.49,10.6,189300.0,9.3493,9.3936,9.2962,9.3936,189300.0
2012-07-26 13:30:00,10.59,10.61,10.49,10.52,98100.0,9.3848,9.4025,9.2962,9.3227,98100.0
2012-07-26 14:00:00,10.52,10.53,10.45,10.48,131800.0,9.3227,9.3316,9.2607,9.2873,131800.0
2012-07-26 14:30:00,10.48,10.53,10.46,10.52,123200.0,9.2873,9.3316,9.2696,9.3227,123200.0
2012-07-26 15:00:00,10.52,10.56,10.51,10.54,226800.0,9.3227,9.3582,9.3139,9.3405,226800.0
2012-07-26 15:30:00,10.54,10.68,10.54,10.62,496000.0,9.3405,9.4645,9.3405,9.4114,496000.0
2012-07-27 09:30:00,10.7,10.75,10.6,10.73,101700.0,9.4823,9.5266,9.3936,9.5088,101700.0
2012-07-27 10:00:00,10.73,10.75,10.65,10.68,229600.0,9.5088,9.5266,9.4379,9.4645,229600.0
2012-07-27 10:30:00,10.68,10.78,10.68,10.77,176700.0,9.4645,9.5532,9.4645,9.5443,176700.0
2012-07-27 11:00:00,10.78,10.86,10.78,10.85,99600.0,9.5532,9.624,9.5532,9.6152,99600.0
2012-07-27 11:30:00,10.85,10.97,10.85,10.95,158400.0,9.6152,9.7215,9.6152,9.7038,158400.0
2012-07-27 12:00:00,10.95,10.96,10.9,10.93,153800.0,9.7038,9.7127,9.6595,9.6861,153800.0
2012-07-27 12:30:00,10.93,10.96,10.92,10.96,111300.0,9.6861,9.7127,9.6772,9.7127,111300.0
2012-07-27 13:00:00,10.96,11.14,10.96,11.14,434300.0,9.7127,9.8722,9.7127,9.8722,434300.0
2012-07-27 13:30:00,11.14,11.22,11.0,11.0,223700.0,9.8722,9.9431,9.7481,9.7481,223700.0
2012-07-27 14:00:00,11.01,11.07,10.96,11.04,329600.0,9.757,9.8101,9.7127,9.7836,329600.0
2012-07-27 14:30:00,11.05,11.07,11.02,11.04,139700.0,9.7924,9.8101,9.7658,9.7836,139700.0
2012-07-27 15:00:00,11.05,11.17,11.04,11.11,357800.0,9.7924,9.8988,9.7836,9.8456,357800.0
2012-07-27 15:30:00,11.11,11.15,11.05,11.07,576200.0,9.8456,9.881,9.7924,9.8101,576200.0
2012-07-30 09:30:00,11.08,11.15,10.86,10.94,377900.0,9.819,9.881,9.624,9.6949,377900.0
2012-07-30 10:00:00,10.94,11.1,10.9,11.0,292500.0,9.6949,9.8367,9.6595,9.7481,292500.0
2012-07-30 10:30:00,10.99,11.07,10.95,10.96,110700.0,9.7393,9.8101,9.7038,9.7127,110700.0
2012-07-30 11:00:00,10.96,10.99,10.89,10.99,143900.0,9.7127,9.7393,9.6506,9.7393,143900.0
2012-07-30 11:30:00,10.98,11.03,10.96,11.02,154800.0,9.7304,9.7747,9.7127,9.7658,154800.0
2012-07-30 12:00:00,11.02,11.02,10.96,11.02,129100.0,9.7658,9.7658,9.7127,9.7658,129100.0
2012-07-30 12:30:00,11.02,11.07,10.96,10.99,207900.0,9.7658,9.8101,9.7127,9.7393,207900.0
2012-07-30 13:00:00,10.99,11.0,10.89,10.91,205800.0,9.7393,9.7481,9.6506,9.6684,205800.0
2012-07-30 13:30:00,10.91,10.98,10.86,10.87,398300.0,9.6684,9.7304,9.624,9.6329,398300.0
2012-07-30 14:00:00,10.87,10.93,10.85,10.91,422000.0,9.6329,9.6861,9.6152,9.6684,422000.0
2012-07-30 14:30:00,10.9,10.93,10.85,10.88,153000.0,9.6595,9.6861,9.6152,9.6418,153000.0
2012-07-30 15:00:00,10.87,10.88,10.8,10.83,375600.0,9.6329,9.6418,9.5709,9.5975,375600.0
2012-07-30 15:30:00,10.83,11.03,10.81,11.0,947700.0,9.5975,9.7747,9.5797,9.7481,947700.0
2012-07-31 09:30:00,10.36,10.81,10.19,10.28,909200.0,9.1809,9.5797,9.0303,9.1101,909200.0
2012-07-31 10:00:00,10.28,10.41,10.04,10.35,1304800.0,9.1101,9.2253,8.8974,9.1721,1304800.0
2012-07-31 10:30:00,10.36,10.38,10.2,10.31,702600.0,9.1809,9.1987,9.0392,9.1366,702600.0
2012-07-31 11:00:00,10.31,10.4,10.04,10.1,805700.0,9.1366,9.2164,8.8974,8.9505,805700.0
2012-07-31 11:30:00,10.1,10.17,9.87,10.17,1375500.0,8.9505,9.0126,8.7467,9.0126,1375500.0
2012-07-31 12:00:00,10.17,10.3,10.15,10.22,408600.0,9.0126,9.1278,8.9948,9.0569,408600.0
2012-07-31 12:30:00,10.23,10.23,10.12,10.2,290800.0,9.0657,9.0657,8.9683,9.0392,290800.0
2012-07-31 13:00:00,10.2,10.24,10.18,10.2,323400.0,9.0392,9.0746,9.0214,9.0392,323400.0
2012-07-31 13:30:00,10.21,10.27,10.18,10.21,360700.0,9.048,9.1012,9.0214,9.048,360700.0
2012-07-31 14:00:00,10.2,10.24,10.15,10.16,156900.0,9.0392,9.0746,8.9948,9.0037,156900.0
2012-07-31 14:30:00,10.16,10.21,10.13,10.16,276500.0,9.0037,9.048,8.9771,9.0037,276500.0
2012-07-31 15:00:00,10.17,10.29,10.13,10.25,404900.0,9.0126,9.1189,8.9771,9.0835,404900.0
2012-07-31 15:30:00,10.25,10.37,10.23,10.32,1180500.0,9.0835,9.1898,9.0657,9.1455,1180500.0
2012-08-01 09:30:00,10.47,10.52,10.42,10.5,395900.0,9.2784,9.3227,9.2341,9.305,395900.0
2012-08-01 10:00:00,10.5,10.69,10.5,10.6,351000.0,9.305,9.4734,9.305,9.3936,351000.0
2012-08-01 10:30:00,10.6,10.65,10.54,10.64,170400.0,9.3936,9.4379,9.3405,9.4291,170400.0
2012-08-01 11:00:00,10.64,10.73,10.61,10.69,155600.0,9.4291,9.5088,9.4025,9.4734,155600.0
2012-08-01 11:30:00,10.7,10.72,10.62,10.65,127000.0,9.4823,9.5,9.4114,9.4379,127000.0
2012-08-01 12:00:00,10.65,10.65,10.46,10.47,152700.0,9.4379,9.4379,9.2696,9.2784,152700.0
2012-08-01 12:30:00,10.47,10.48,10.41,10.43,141500.0,9.2784,9.2873,9.2253,9.243,141500.0
2012-08-01 13:00:00,10.43,10.48,10.37,10.47,385700.0,9.243,9.2873,9.1898,9.2784,385700.0
2012-08-01 13:30:00,10.48,10.5,10.47,10.47,154400.0,9.2873,9.305,9.2784,9.2784,154400.0
2012-08-01 14:00:00,10.47,10.55,10.44,10.55,298300.0,9.2784,9.3493,9.2518,9.3493,298300.0
2012-08-01 14:30:00,10.55,10.55,10.48,10.5,101700.0,9.3493,9.3493,9.2873,9.305,101700.0
2012-08-01 15:00:00,10.49,10.51,10.43,10.47,166800.0,9.2962,9.3139,9.243,9.2784,166800.0
2012-08-01 15:30:00,10.48,10.49,10.35,10.36,367300.0,9.2873,9.2962,9.1721,9.1809,367300.0
2012-08-02 09:30:00,10.28,10.31,10.11,10.17,273800.0,9.1101,9.1366,8.9594,9.0126,273800.0
2012-08-02 10:00:00,10.16,10.62,10.1,10.62,319700.0,9.0037,9.4114,8.9505,9.4114,319700.0
2012-08-02 10:30:00,10.61,10.73,10.57,10.61,221200.0,9.4025,9.5088,9.367,9.4025,221200.0
2012-08-02 11:00:00,10.62,10.69,10.55,10.58,278100.0,9.4114,9.4734,9.3493,9.3759,278100.0
2012-08-02 11:30:00,10.58,10.58,10.46,10.49,144000.0,9.3759,9.3759,9.2696,9.2962,144000.0
2012-08-02 12:00:00,10.5,10.52,10.41,10.42,87600.0,9.305,9.3227,9.2253,9.2341,87600.0
2012-08-02 12:30:00,10.41,10.48,10.36,10.47,120500.0,9.2253,9.2873,9.1809,9.2784,120500.0
2012-08-02 13:00:00,10.48,10.49,10.4,10.48,198300.0,9.2873,9.2962,9.2164,9.2873,198300.0
2012-08-02 13:30:00,10.48,10.57,10.48,10.51,248000.0,9.2873,9.367,9.2873,9.3139,248000.0
2012-08-02 14:00:00,10.51,10.6,10.49,10.6,173900.0,9.3139,9.3936,9.2962,9.3936,173900.0
2012-08-02 14:30:00,10.6,10.7,10.57,10.67,257800.0,9.3936,9.4823,9.367,9.4557,257800.0
2012-08-02 15:00:00,10.67,10.69,10.58,10.65,196800.0,9.4557,9.4734,9.3759,9.4379,196800.0
2012-08-02 15:30:00,10.64,10.69,10.63,10.68,318800.0,9.4291,9.4734,9.4202,9.4645,318800.0
2012-08-03 09:30:00,10.89,11.17,10.89,11.17,251900.0,9.6506,9.8988,9.6506,9.8988,251900.0
2012-08-03 10:00:00,11.17,11.24,11.11,11.13,285600.0,9.8988,9.9608,9.8456,9.8633,285600.0
2012-08-03 10:30:00,11.14,11.14,10.92,10.92,309400.0,9.8722,9.8722,9.6772,9.6772,309400.0
2012-08-03 11:00:00,10.93,11.07,10.91,10.97,360400.0,9.6861,9.8101,9.6684,9.7215,360400.0
2012-08-03 11:30:00,10.96,11.04,10.95,10.99,145700.0,9.7127,9.7836,9.7038,9.7393,145700.0
2012-08-03 12:00:00,10.99,11.02,10.98,10.99,88900.0,9.7393,9.7658,9.7304,9.7393,88900.0
2012-08-03 12:30:00,10.99,10.99,10.96,10.97,103700.0,9.7393,9.7393,9.7127,9.7215,103700.0
2012-08-03 13:00:00,10.97,10.98,10.89,10.91,181900.0,9.7215,9.7304,9.6506,9.6684,181900.0
2012-08-03 13:30:00,10.91,10.98,10.9,10.96,93600.0,9.6684,9.7304,9.6595,9.7127,93600.0
2012-08-03 14:00:00,10.96,10.99,10.91,10.99,278000.0,9.7127,9.7393,9.6684,9.7393,278000.0
2012-08-03 14:30:00,10.99,11.16,10.99,11.16,420800.0,9.7393,9.8899,9.7393,9.8899,420800.0
2012-08-03 15:00:00,11.16,11.21,11.03,11.16,521100.0,9.8899,9.9342,9.7747,9.8899,521100.0
2012-08-03 15:30:00,11.16,11.25,11.12,11.19,1279900.0,9.8899,9.9697,9.8545,9.9165,1279900.0
2012-08-06 09:30:00,11.25,11.49,11.25,11.46,230900.0,9.9697,10.1823,9.9697,10.1558,230900.0
2012-08-06 10:00:00,11.46,11.5,11.4,11.46,201900.0,10.1558,10.1912,10.1026,10.1558,201900.0
2012-08-06 10:30:00,11.46,11.5,11.43,11.49,160200.0,10.1558,10.1912,10.1292,10.1823,160200.0
2012-08-06 11:00:00,11.48,11.5,11.41,11.44,141200.0,10.1735,10.1912,10.1115,10.138,141200.0
2012-08-06 11:30:00,11.43,11.47,11.41,11.43,204900.0,10.1292,10.1646,10.1115,10.1292,204900.0
2012-08-06 12:00:00,11.43,11.5,11.38,11.5,316100.0,10.1292,10.1912,10.0849,10.1912,316100.0
2012-08-06 12:30:00,11.49,11.5,11.49,11.5,77400.0,10.1823,10.1912,10.1823,10.1912,77400.0
2012-08-06 13:00:00,11.5,11.5,11.35,11.45,189200.0,10.1912,10.1912,10.0583,10.1469,189200.0
2012-08-06 13:30:00,11.46,11.5,11.43,11.47,145100.0,10.1558,10.1912,10.1292,10.1646,145100.0
2012-08-06 14:00:00,11.47,11.5,11.44,11.45,158800.0,10.1646,10.1912,10.138,10.1469,158800.0
2012-08-06 14:30:00,11.45,11.5,11.43,11.48,182400.0,10.1469,10.1912,10.1292,10.1735,182400.0
2012-08-06 15:00:00,11.49,11.5,11.43,11.47,340300.0,10.1823,10.1912,10.1292,10.1646,340300.0
2012-08-06 15:30:00,11.47,11.49,11.41,11.41,430200.0,10.1646,10.1823,10.1115,10.1115,430200.0
2012-08-07 09:30:00,11.5,11.55,11.42,11.46,212500.0,10.1912,10.2355,10.1203,10.1558,212500.0
2012-08-07 10:00:00,11.46,11.5,11.42,11.49,375700.0,10.1558,10.1912,10.1203,10.1823,375700.0
2012-08-07 10:30:00,11.49,11.5,11.46,11.5,103500.0,10.1823,10.1912,10.1558,10.1912,103500.0
2012-08-07 11:00:00,11.5,11.5,11.47,11.5,185400.0,10.1912,10.1912,10.1646,10.1912,185400.0
2012-08-07 11:30:00,11.5,11.68,11.49,11.67,197100.0,10.1912,10.3507,10.1823,10.3419,197100.0
2012-08-07 12:00:00,11.66,11.7,11.61,11.68,164800.0,10.333,10.3684,10.2887,10.3507,164800.0
2012-08-07 12:30:00,11.67,11.75,11.67,11.71,132900.0,10.3419,10.4128,10.3419,10.3773,132900.0
2012-08-07 13:00:00,11.71,11.74,11.7,11.74,106900.0,10.3773,10.4039,10.3684,10.4039,106900.0
2012-08-07 13:30:00,11.73,11.75,11.72,11.72,149900.0,10.395,10.4128,10.3862,10.3862,149900.0
2012-08-07 14:00:00,11.72,11.75,11.71,11.73,293600.0,10.3862,10.4128,10.3773,10.395,293600.0
2012-08-07 14:30:00,11.72,11.76,11.71,11.76,231900.0,10.3862,10.4216,10.3773,10.4216,231900.0
2012-08-07 15:00:00,11.76,11.83,11.72,11.74,562900.0,10.4216,10.4837,10.3862,10.4039,562900.0
2012-08-07 15:30:00,11.74,11.84,11.72,11.8,1159800.0,10.4039,10.4925,10.3862,10.4571,1159800.0
2012-08-08 09:30:00,11.72,11.93,11.51,11.88,236200.0,10.3862,10.5723,10.2001,10.528,236200.0
2012-08-08 10:00:00,11.88,11.92,11.73,11.75,212000.0,10.528,10.5634,10.395,10.4128,212000.0
2012-08-08 10:30:00,11.75,11.75,11.55,11.59,428100.0,10.4128,10.4128,10.2355,10.271,428100.0
2012-08-08 11:00:00,11.59,11.78,11.53,11.72,289900.0,10.271,10.4393,10.2178,10.3862,289900.0
2012-08-08 11:30:00,11.72,11.76,11.69,11.71,92700.0,10.3862,10.4216,10.3596,10.3773,92700.0
2012-08-08 12:00:00,11.71,11.75,11.69,11.72,107300.0,10.3773,10.4128,10.3596,10.3862,107300.0
2012-08-08 12:30:00,11.71,11.73,11.67,11.68,52000.0,10.3773,10.395,10.3419,10.3507,52000.0
2012-08-08 13:00:00,11.68,11.72,11.66,11.71,74200.0,10.3507,10.3862,10.333,10.3773,74200.0
2012-08-08 13:30:00,11.71,11.75,11.68,11.7,273500.0,10.3773,10.4128,10.3507,10.3684,273500.0
2012-08-08 14:00:00,11.69,11.69,11.65,11.68,73100.0,10.3596,10.3596,10.3241,10.3507,73100.0
2012-08-08 14:30:00,11.68,11.68,11.65,11.65,73100.0,10.3507,10.3507,10.3241,10.3241,73100.0
2012-08-08 15:00:00,11.65,11.69,11.64,11.65,109000.0,10.3241,10.3596,10.3153,10.3241,109000.0
2012-08-08 15:30:00,11.66,11.76,11.64,11.76,431700.0,10.333,10.4216,10.3153,10.4216,431700.0
2012-08-09 09:30:00,11.71,11.75,11.62,11.71,153600.0,10.3773,10.4128,10.2976,10.3773,153600.0
2012-08-09 10:00:00,11.71,11.86,11.7,11.84,101500.0,10.3773,10.5102,10.3684,10.4925,101500.0
2012-08-09 10:30:00,11.85,11.92,11.84,11.91,347200.0,10.5014,10.5634,10.4925,10.5545,347200.0
2012-08-09 11:00:00,11.91,12.09,11.91,12.09,470400.0,10.5545,10.7141,10.5545,10.7141,470400.0
2012-08-09 11:30:00,12.08,12.13,11.88,11.95,930600.0,10.7052,10.7495,10.528,10.59,930600.0
2012-08-09 12:00:00,11.95,11.97,11.85,11.94,380900.0,10.59,10.6077,10.5014,10.5811,380900.0
2012-08-09 12:30:00,11.93,12.01,11.93,12.0,178800.0,10.5723,10.6432,10.5723,10.6343,178800.0
2012-08-09 13:00:00,12.0,12.01,11.93,11.94,84700.0,10.6343,10.6432,10.5723,10.5811,84700.0
2012-08-09 13:30:00,11.93,11.94,11.81,11.85,137400.0,10.5723,10.5811,10.4659,10.5014,137400.0
2012-08-09 14:00:00,11.85,11.88,11.82,11.88,52000.0,10.5014,10.528,10.4748,10.528,52000.0
2012-08-09 14:30:00,11.88,11.92,11.87,11.87,111600.0,10.528,10.5634,10.5191,10.5191,111600.0
2012-08-09 15:00:00,11.87,11.93,11.84,11.87,198800.0,10.5191,10.5723,10.4925,10.5191,198800.0
2012-08-09 15:30:00,11.87,11.93,11.87,11.91,315600.0,10.5191,10.5723,10.5191,10.5545,315600.0
2012-08-10 09:30:00,11.85,11.91,11.71,11.84,209800.0,10.5014,10.5545,10.3773,10.4925,209800.0
2012-08-10 10:00:00,11.84,11.95,11.81,11.88,152500.0,10.4925,10.59,10.4659,10.528,152500.0
2012-08-10 10:30:00,11.88,12.0,11.88,11.95,216800.0,10.528,10.6343,10.528,10.59,216800.0
2012-08-10 11:00:00,11.96,11.98,11.82,11.86,105600.0,10.5989,10.6166,10.4748,10.5102,105600.0
2012-08-10 11:30:00,11.86,11.88,11.81,11.88,46500.0,10.5102,10.528,10.4659,10.528,46500.0
2012-08-10 12:00:00,11.89,11.89,11.8,11.81,44100.0,10.5368,10.5368,10.4571,10.4659,44100.0
2012-08-10 12:30:00,11.81,11.83,11.78,11.79,31400.0,10.4659,10.4837,10.4393,10.4482,31400.0
2012-08-10 13:00:00,11.78,11.8,11.76,11.79,30500.0,10.4393,10.4571,10.4216,10.4482,30500.0
2012-08-10 13:30:00,11.79,11.88,11.79,11.86,61600.0,10.4482,10.528,10.4482,10.5102,61600.0
2012-08-10 14:00:00,11.86,11.87,11.79,11.81,39300.0,10.5102,10.5191,10.4482,10.4659,39300.0
2012-08-10 14:30:00,11.81,12.01,11.77,11.98,332800.0,10.4659,10.6432,10.4305,10.6166,332800.0
2012-08-10 15:00:00,11.98,11.99,11.89,11.91,378100.0,10.6166,10.6254,10.5368,10.5545,378100.0
2012-08-10 15:30:00,11.95,12.02,11.95,12.01,801700.0,10.59,10.652,10.59,10.6432,801700.0
2012-08-13 09:30:00,11.95,12.32,11.95,12.32,332500.0,10.59,10.9179,10.59,10.9179,332500.0
2012-08-13 10:00:00,12.32,12.61,12.32,12.39,894500.0,10.9179,11.1749,10.9179,10.9799,894500.0
2012-08-13 10:30:00,12.38,12.57,12.34,12.37,1041900.0,10.9711,11.1394,10.9356,10.9622,1041900.0
2012-08-13 11:00:00,12.37,12.38,12.17,12.26,641000.0,10.9622,10.9711,10.785,10.8647,641000.0
2012-08-13 11:30:00,12.26,12.37,12.25,12.28,293300.0,10.8647,10.9622,10.8559,10.8824,293300.0
2012-08-13 12:00:00,12.28,12.34,12.24,12.34,309000.0,10.8824,10.9356,10.847,10.9356,309000.0
2012-08-13 12:30:00,12.34,12.36,12.32,12.35,235000.0,10.9356,10.9533,10.9179,10.9445,235000.0
2012-08-13 13:00:00,12.34,12.36,12.3,12.33,219600.0,10.9356,10.9533,10.9002,10.9267,219600.0
2012-08-13 13:30:00,12.32,12.45,12.31,12.4,469800.0,10.9179,11.0331,10.909,10.9888,469800.0
2012-08-13 14:00:00,12.41,12.55,12.38,12.53,390400.0,10.9976,11.1217,10.9711,11.104,390400.0
2012-08-13 14:30:00,12.52,12.6,12.52,12.56,228700.0,11.0951,11.166,11.0951,11.1306,228700.0
2012-08-13 15:00:00,12.55,12.57,12.46,12.49,416400.0,11.1217,11.1394,11.042,11.0685,416400.0
2012-08-13 15:30:00,12.49,12.59,12.48,12.57,545700.0,11.0685,11.1572,11.0597,11.1394,545700.0
2012-08-14 09:30:00,12.59,12.59,12.4,12.43,313600.0,11.1572,11.1572,10.9888,11.0154,313600.0
2012-08-14 10:00:00,12.42,12.56,12.37,12.48,512600.0,11.0065,11.1306,10.9622,11.0597,512600.0
2012-08-14 10:30:00,12.49,12.57,12.41,12.52,185500.0,11.0685,11.1394,10.9976,11.0951,185500.0
2012-08-14 11:00:00,12.52,12.58,12.48,12.57,156500.0,11.0951,11.1483,11.0597,11.1394,156500.0
2012-08-14 11:30:00,12.57,12.58,12.49,12.5,101700.0,11.1394,11.1483,11.0685,11.0774,101700.0
2012-08-14 12:00:00,12.49,12.58,12.49,12.56,170000.0,11.0685,11.1483,11.0685,11.1306,170000.0
2012-08-14 12:30:00,12.56,12.57,12.5,12.5,129500.0,11.1306,11.1394,11.0774,11.0774,129500.0
2012-08-14 13:00:00,12.5,12.54,12.44,12.54,270200.0,11.0774,11.1128,11.0242,11.1128,270200.0
2012-08-14 13:30:00,12.53,12.55,12.47,12.52,190600.0,11.104,11.1217,11.0508,11.0951,190600.0
2012-08-14 14:00:00,12.52,12.55,12.5,12.51,81400.0,11.0951,11.1217,11.0774,11.0863,81400.0
2012-08-14 14:30:00,12.52,12.55,12.5,12.55,109700.0,11.0951,11.1217,11.0774,11.1217,109700.0
2012-08-14 15:00:00,12.55,12.56,12.5,12.55,129400.0,11.1217,11.1306,11.0774,11.1217,129400.0
2012-08-14 15:30:00,12.56,12.56,12.44,12.52,537400.0,11.1306,11.1306,11.0242,11.0951,537400.0
2012-08-15 09:30:00,12.52,12.69,12.41,12.65,283700.0,11.0951,11.2458,10.9976,11.2103,283700.0
2012-08-15 10:00:00,12.66,12.7,12.62,12.62,216400.0,11.2192,11.2546,11.1837,11.1837,216400.0
2012-08-15 10:30:00,12.64,12.69,12.58,12.63,185500.0,11.2015,11.2458,11.1483,11.1926,185500.0
2012-08-15 11:00:00,12.64,12.67,12.58,12.63,219500.0,11.2015,11.2281,11.1483,11.1926,219500.0
2012-08-15 11:30:00,12.63,12.66,12.6,12.63,78100.0,11.1926,11.2192,11.166,11.1926,78100.0
2012-08-15 12:00:00,12.64,12.65,12.6,12.6,77500.0,11.2015,11.2103,11.166,11.166,77500.0
2012-08-15 12:30:00,12.6,12.64,12.6,12.63,92800.0,11.166,11.2015,11.166,11.1926,92800.0
2012-08-15 13:00:00,12.64,12.69,12.63,12.66,107100.0,11.2015,11.2458,11.1926,11.2192,107100.0
2012-08-15 13:30:00,12.66,12.68,12.65,12.66,81600.0,11.2192,11.2369,11.2103,11.2192,81600.0
2012-08-15 14:00:00,12.67,12.74,12.65,12.71,201100.0,11.2281,11.2901,11.2103,11.2635,201100.0
2012-08-15 14:30:00,12.72,12.76,12.7,12.74,346300.0,11.2724,11.3078,11.2546,11.2901,346300.0
2012-08-15 15:00:00,12.74,12.77,12.72,12.73,203000.0,11.2901,11.3167,11.2724,11.2812,203000.0
2012-08-15 15:30:00,12.73,12.76,12.71,12.73,388800.0,11.2812,11.3078,11.2635,11.2812,388800.0
2012-08-16 09:30:00,12.74,12.81,12.68,12.71,147800.0,11.2901,11.3521,11.2369,11.2635,147800.0
2012-08-16 10:00:00,12.72,12.79,12.68,12.78,157800.0,11.2724,11.3344,11.2369,11.3255,157800.0
2012-08-16 10:30:00,12.78,12.85,12.76,12.81,133400.0,11.3255,11.3876,11.3078,11.3521,133400.0
2012-08-16 11:00:00,12.8,13.0,12.79,12.88,196600.0,11.3433,11.5205,11.3344,11.4142,196600.0
2012-08-16 11:30:00,12.89,13.02,12.87,12.97,215500.0,11.423,11.5382,11.4053,11.4939,215500.0
2012-08-16 12:00:00,12.96,13.01,12.92,12.98,546500.0,11.485,11.5294,11.4496,11.5028,546500.0
2012-08-16 12:30:00,12.98,13.0,12.97,12.98,144300.0,11.5028,11.5205,11.4939,11.5028,144300.0
2012-08-16 13:00:00,12.98,13.02,12.96,12.99,206000.0,11.5028,11.5382,11.485,11.5116,206000.0
2012-08-16 13:30:00,12.99,13.01,12.94,12.96,124300.0,11.5116,11.5294,11.4673,11.485,124300.0
2012-08-16 14:00:00,12.95,13.03,12.93,12.95,410100.0,11.4762,11.5471,11.4585,11.4762,410100.0
2012-08-16 14:30:00,12.95,13.03,12.94,13.0,221500.0,11.4762,11.5471,11.4673,11.5205,221500.0
2012-08-16 15:00:00,13.0,13.05,12.97,13.04,229600.0,11.5205,11.5648,11.4939,11.5559,229600.0
2012-08-16 15:30:00,13.03,13.07,13.01,13.06,714500.0,11.5471,11.5825,11.5294,11.5737,714500.0
2012-08-17 09:30:00,13.05,13.3,12.97,13.29,303300.0,11.5648,11.7864,11.4939,11.7775,303300.0
2012-08-17 10:00:00,13.29,13.31,13.21,13.22,546800.0,11.7775,11.7952,11.7066,11.7155,546800.0
2012-08-17 10:30:00,13.23,13.23,13.12,13.17,220500.0,11.7243,11.7243,11.6268,11.6711,220500.0
2012-08-17 11:00:00,13.17,13.23,13.15,13.2,238000.0,11.6711,11.7243,11.6534,11.6977,238000.0
2012-08-17 11:30:00,13.21,13.29,13.2,13.28,95900.0,11.7066,11.7775,11.6977,11.7686,95900.0
2012-08-17 12:00:00,13.28,13.33,13.25,13.31,287100.0,11.7686,11.8129,11.742,11.7952,287100.0
2012-08-17 12:30:00,13.3,13.35,13.28,13.3,212300.0,11.7864,11.8307,11.7686,11.7864,212300.0
2012-08-17 13:00:00,13.3,13.45,13.3,13.44,105200.0,11.7864,11.9193,11.7864,11.9104,105200.0
2012-08-17 13:30:00,13.43,13.49,13.41,13.42,137000.0,11.9016,11.9547,11.8838,11.8927,137000.0
2012-08-17 14:00:00,13.42,13.49,13.38,13.48,277600.0,11.8927,11.9547,11.8572,11.9459,277600.0
2012-08-17 14:30:00,13.48,13.55,13.45,13.53,232200.0,11.9459,12.0079,11.9193,11.9902,232200.0
2012-08-17 15:00:00,13.54,13.6,13.52,13.52,325400.0,11.999,12.0522,11.9813,11.9813,325400.0
2012-08-17 15:30:00,13.52,13.53,13.47,13.47,383200.0,11.9813,11.9902,11.937,11.937,383200.0
2012-08-20 09:30:00,13.48,13.48,13.25,13.28,147400.0,11.9459,11.9459,11.742,11.7686,147400.0
2012-08-20 10:00:00,13.28,13.35,13.11,13.15,194500.0,11.7686,11.8307,11.618,11.6534,194500.0
2012-08-20 10:30:00,13.14,13.19,13.09,13.19,150900.0,11.6446,11.6889,11.6003,11.6889,150900.0
2012-08-20 11:00:00,13.19,13.26,13.11,13.11,177800.0,11.6889,11.7509,11.618,11.618,177800.0
2012-08-20 11:30:00,13.11,13.12,13.08,13.09,194000.0,11.618,11.6268,11.5914,11.6003,194000.0
2012-08-20 12:00:00,13.09,13.12,13.09,13.09,131300.0,11.6003,11.6268,11.6003,11.6003,131300.0
2012-08-20 12:30:00,13.09,13.11,13.02,13.1,241600.0,11.6003,11.618,11.5382,11.6091,241600.0
2012-08-20 13:00:00,13.1,13.11,13.04,13.06,85300.0,11.6091,11.618,11.5559,11.5737,85300.0
2012-08-20 13:30:00,13.05,13.15,13.04,13.12,442100.0,11.5648,11.6534,11.5559,11.6268,442100.0
2012-08-20 14:00:00,13.12,13.19,13.09,13.12,150900.0,11.6268,11.6889,11.6003,11.6268,150900.0
2012-08-20 14:30:00,13.12,13.16,13.07,13.13,270500.0,11.6268,11.6623,11.5825,11.6357,270500.0
2012-08-20 15:00:00,13.13,13.17,13.09,13.17,181700.0,11.6357,11.6711,11.6003,11.6711,181700.0
2012-08-20 15:30:00,13.17,13.26,13.17,13.2,305100.0,11.6711,11.7509,11.6711,11.6977,305100.0
2012-08-21 09:30:00,13.3,13.56,13.2,13.55,186600.0,11.7864,12.0168,11.6977,12.0079,186600.0
2012-08-21 10:00:00,13.55,13.59,13.46,13.48,232500.0,12.0079,12.0433,11.9281,11.9459,232500.0
2012-08-21 10:30:00,13.49,13.52,13.45,13.46,91700.0,11.9547,11.9813,11.9193,11.9281,91700.0
2012-08-21 11:00:00,13.46,13.47,13.36,13.4,105700.0,11.9281,11.937,11.8395,11.875,105700.0
2012-08-21 11:30:00,13.4,13.4,13.27,13.31,331300.0,11.875,11.875,11.7598,11.7952,331300.0
2012-08-21 12:00:00,13.31,13.31,13.19,13.2,122100.0,11.7952,11.7952,11.6889,11.6977,122100.0
2012-08-21 12:30:00,13.21,13.22,13.16,13.19,142900.0,11.7066,11.7155,11.6623,11.6889,142900.0
2012-08-21 13:00:00,13.19,13.21,13.12,13.16,485100.0,11.6889,11.7066,11.6268,11.6623,485100.0
2012-08-21 13:30:00,13.16,13.21,13.13,13.18,120300.0,11.6623,11.7066,11.6357,11.68,120300.0
2012-08-21 14:00:00,13.18,13.23,13.12,13.14,114900.0,11.68,11.7243,11.6268,11.6446,114900.0
2012-08-21 14:30:00,13.15,13.18,13.1,13.15,98100.0,11.6534,11.68,11.6091,11.6534,98100.0
2012-08-21 15:00:00,13.15,13.15,13.07,13.09,138900.0,11.6534,11.6534,11.5825,11.6003,138900.0
2012-08-21 15:30:00,13.08,13.15,13.05,13.11,495500.0,11.5914,11.6534,11.5648,11.618,495500.0
2012-08-22 09:30:00,13.1,13.29,13.03,13.22,262300.0,11.6091,11.7775,11.5471,11.7155,262300.0
2012-08-22 10:00:00,13.21,13.23,13.1,13.2,115100.0,11.7066,11.7243,11.6091,11.6977,115100.0
2012-08-22 10:30:00,13.21,13.24,13.11,13.12,137000.0,11.7066,11.7332,11.618,11.6268,137000.0
2012-08-22 11:00:00,13.12,13.18,13.1,13.13,104500.0,11.6268,11.68,11.6091,11.6357,104500.0
2012-08-22 11:30:00,13.12,13.2,13.11,13.19,84000.0,11.6268,11.6977,11.618,11.6889,84000.0
2012-08-22 12:00:00,13.19,13.19,13.07,13.11,93100.0,11.6889,11.6889,11.5825,11.618,93100.0
2012-08-22 12:30:00,13.1,13.2,13.07,13.1,206400.0,11.6091,11.6977,11.5825,11.6091,206400.0
2012-08-22 13:00:00,13.09,13.17,13.06,13.12,210900.0,11.6003,11.6711,11.5737,11.6268,210900.0
2012-08-22 13:30:00,13.12,13.18,13.11,13.14,552100.0,11.6268,11.68,11.618,11.6446,552100.0
2012-08-22 14:00:00,13.15,13.21,13.13,13.19,275200.0,11.6534,11.7066,11.6357,11.6889,275200.0
2012-08-22 14:30:00,13.19,13.24,13.15,13.2,196000.0,11.6889,11.7332,11.6534,11.6977,196000.0
2012-08-22 15:00:00,13.2,13.28,13.19,13.22,508900.0,11.6977,11.7686,11.6889,11.7155,508900.0
2012-08-22 15:30:00,13.22,13.29,13.2,13.26,340700.0,11.7155,11.7775,11.6977,11.7509,340700.0
2012-08-23 09:30:00,13.25,13.34,13.07,13.2,321700.0,11.742,11.8218,11.5825,11.6977,321700.0
2012-08-23 10:00:00,13.2,13.24,13.11,13.13,388300.0,11.6977,11.7332,11.618,11.6357,388300.0
2012-08-23 10:30:00,13.13,13.23,13.11,13.21,208200.0,11.6357,11.7243,11.618,11.7066,208200.0
2012-08-23 11:00:00,13.22,13.22,13.11,13.18,136200.0,11.7155,11.7155,11.618,11.68,136200.0
2012-08-23 11:30:00,13.19,13.23,13.15,13.23,94500.0,11.6889,11.7243,11.6534,11.7243,94500.0
2012-08-23 12:00:00,13.23,13.23,13.13,13.2,88300.0,11.7243,11.7243,11.6357,11.6977,88300.0
2012-08-23 12:30:00,13.2,13.26,13.16,13.16,219500.0,11.6977,11.7509,11.6623,11.6623,219500.0
2012-08-23 13:00:00,13.17,13.18,13.05,13.11,101800.0,11.6711,11.68,11.5648,11.618,101800.0
2012-08-23 13:30:00,13.1,13.2,13.07,13.17,87100.0,11.6091,11.6977,11.5825,11.6711,87100.0
2012-08-23 14:00:00,13.17,13.21,13.11,13.12,102100.0,11.6711,11.7066,11.618,11.6268,102100.0
2012-08-23 14:30:00,13.11,13.21,13.08,13.18,96800.0,11.618,11.7066,11.5914,11.68,96800.0
2012-08-23 15:00:00,13.17,13.22,13.13,13.2,109500.0,11.6711,11.7155,11.6357,11.6977,109500.0
2012-08-23 15:30:00,13.2,13.22,13.15,13.17,251200.0,11.6977,11.7155,11.6534,11.6711,251200.0
2012-08-24 09:30:00,13.09,13.18,13.04,13.06,364300.0,11.6003,11.68,11.5559,11.5737,364300.0
2012-08-24 10:00:00,13.05,13.12,13.03,13.08,238500.0,11.5648,11.6268,11.5471,11.5914,238500.0
2012-08-24 10:30:00,13.08,13.23,13.06,13.2,151200.0,11.5914,11.7243,11.5737,11.6977,151200.0
2012-08-24 11:00:00,13.2,13.33,13.2,13.3,258400.0,11.6977,11.8129,11.6977,11.7864,258400.0
2012-08-24 11:30:00,13.31,13.36,13.22,13.28,245600.0,11.7952,11.8395,11.7155,11.7686,245600.0
2012-08-24 12:00:00,13.29,13.4,13.27,13.4,136800.0,11.7775,11.875,11.7598,11.875,136800.0
2012-08-24 12:30:00,13.4,13.43,13.36,13.4,113400.0,11.875,11.9016,11.8395,11.875,113400.0
2012-08-24 13:00:00,13.4,13.45,13.38,13.44,60200.0,11.875,11.9193,11.8572,11.9104,60200.0
2012-08-24 13:30:00,13.44,13.55,13.44,13.5,148600.0,11.9104,12.0079,11.9104,11.9636,148600.0
2012-08-24 14:00:00,13.49,13.52,13.47,13.52,172400.0,11.9547,11.9813,11.937,11.9813,172400.0
2012-08-24 14:30:00,13.51,13.59,13.46,13.55,230100.0,11.9725,12.0433,11.9281,12.0079,230100.0
2012-08-24 15:00:00,13.54,13.61,13.52,13.54,308100.0,11.999,12.0611,11.9813,11.999,308100.0
2012-08-24 15:30:00,13.54,13.6,13.49,13.55,585200.0,11.999,12.0522,11.9547,12.0079,585200.0
2012-08-27 09:30:00,13.62,13.69,13.49,13.5,216000.0,12.0699,12.132,11.9547,11.9636,216000.0
2012-08-27 10:00:00,13.48,13.59,13.43,13.57,250400.0,11.9459,12.0433,11.9016,12.0256,250400.0
2012-08-27 10:30:00,13.58,13.63,13.5,13.58,127400.0,12.0345,12.0788,11.9636,12.0345,127400.0
2012-08-27 11:00:00,13.57,13.72,13.54,13.66,141500.0,12.0256,12.1586,11.999,12.1054,141500.0
2012-08-27 11:30:00,13.66,13.72,13.61,13.61,96900.0,12.1054,12.1586,12.0611,12.0611,96900.0
2012-08-27 12:00:00,13.61,13.7,13.56,13.6,116200.0,12.0611,12.1408,12.0168,12.0522,116200.0
2012-08-27 12:30:00,13.59,13.63,13.57,13.63,123100.0,12.0433,12.0788,12.0256,12.0788,123100.0
2012-08-27 13:00:00,13.62,13.7,13.62,13.66,137800.0,12.0699,12.1408,12.0699,12.1054,137800.0
2012-08-27 13:30:00,13.66,13.68,13.6,13.63,230000.0,12.1054,12.1231,12.0522,12.0788,230000.0
2012-08-27 14:00:00,13.64,13.65,13.57,13.59,56600.0,12.0877,12.0965,12.0256,12.0433,56600.0
2012-08-27 14:30:00,13.59,13.59,13.51,13.52,103700.0,12.0433,12.0433,11.9725,11.9813,103700.0
2012-08-27 15:00:00,13.51,13.54,13.49,13.54,343100.0,11.9725,11.999,11.9547,11.999,343100.0
2012-08-27 15:30:00,13.54,13.61,13.5,13.6,519400.0,11.999,12.0611,11.9636,12.0522,519400.0
2012-08-28 09:30:00,13.55,13.75,13.53,13.6,222700.0,12.0079,12.1851,11.9902,12.0522,222700.0
2012-08-28 10:00:00,13.6,13.76,13.57,13.67,176900.0,12.0522,12.194,12.0256,12.1142,176900.0
2012-08-28 10:30:00,13.67,13.7,13.54,13.55,189100.0,12.1142,12.1408,11.999,12.0079,189100.0
2012-08-28 11:00:00,13.55,13.59,13.5,13.57,218500.0,12.0079,12.0433,11.9636,12.0256,218500.0
2012-08-28 11:30:00,13.57,13.59,13.51,13.55,126000.0,12.0256,12.0433,11.9725,12.0079,126000.0
2012-08-28 12:00:00,13.55,13.58,13.52,13.56,116400.0,12.0079,12.0345,11.9813,12.0168,116400.0
2012-08-28 12:30:00,13.56,13.6,13.53,13.57,73900.0,12.0168,12.0522,11.9902,12.0256,73900.0
2012-08-28 13:00:00,13.58,13.6,13.52,13.53,176700.0,12.0345,12.0522,11.9813,11.9902,176700.0
2012-08-28 13:30:00,13.53,13.58,13.52,13.55,116000.0,11.9902,12.0345,11.9813,12.0079,116000.0
2012-08-28 14:00:00,13.56,13.57,13.52,13.53,242800.0,12.0168,12.0256,11.9813,11.9902,242800.0
2012-08-28 14:30:00,13.54,13.55,13.45,13.51,240500.0,11.999,12.0079,11.9193,11.9725,240500.0
2012-08-28 15:00:00,13.51,13.54,13.44,13.47,244300.0,11.9725,11.999,11.9104,11.937,244300.0
2012-08-28 15:30:00,13.48,13.49,13.43,13.45,306900.0,11.9459,11.9547,11.9016,11.9193,306900.0
2012-08-29 09:30:00,13.5,13.5,13.32,13.33,140900.0,11.9636,11.9636,11.8041,11.8129,140900.0
2012-08-29 10:00:00,13.33,13.35,13.27,13.3,315800.0,11.8129,11.8307,11.7598,11.7864,315800.0
2012-08-29 10:30:00,13.29,13.3,13.19,13.2,239100.0,11.7775,11.7864,11.6889,11.6977,239100.0
2012-08-29 11:00:00,13.21,13.26,13.2,13.26,223200.0,11.7066,11.7509,11.6977,11.7509,223200.0
2012-08-29 11:30:00,13.26,13.31,13.26,13.27,172500.0,11.7509,11.7952,11.7509,11.7598,172500.0
2012-08-29 12:00:00,13.27,13.35,13.27,13.34,121900.0,11.7598,11.8307,11.7598,11.8218,121900.0
2012-08-29 12:30:00,13.33,13.33,13.29,13.31,115200.0,11.8129,11.8129,11.7775,11.7952,115200.0
2012-08-29 13:00:00,13.31,13.36,13.29,13.35,172900.0,11.7952,11.8395,11.7775,11.8307,172900.0
2012-08-29 13:30:00,13.35,13.35,13.29,13.32,249500.0,11.8307,11.8307,11.7775,11.8041,249500.0
2012-08-29 14:00:00,13.32,13.35,13.3,13.33,175700.0,11.8041,11.8307,11.7864,11.8129,175700.0
2012-08-29 14:30:00,13.34,13.34,13.3,13.33,123100.0,11.8218,11.8218,11.7864,11.8129,123100.0
2012-08-29 15:00:00,13.33,13.34,13.29,13.31,205100.0,11.8129,11.8218,11.7775,11.7952,205100.0
2012-08-29 15:30:00,13.31,13.33,13.28,13.28,343800.0,11.7952,11.8129,11.7686,11.7686,343800.0
2012-08-30 09:30:00,13.29,13.4,13.1,13.35,514700.0,11.7775,11.875,11.6091,11.8307,514700.0
2012-08-30 10:00:00,13.35,13.35,13.17,13.2,390600.0,11.8307,11.8307,11.6711,11.6977,390600.0
2012-08-30 10:30:00,13.19,13.21,13.14,13.17,230300.0,11.6889,11.7066,11.6446,11.6711,230300.0
2012-08-30 11:00:00,13.18,13.19,13.15,13.17,217100.0,11.68,11.6889,11.6534,11.6711,217100.0
2012-08-30 11:30:00,13.17,13.26,13.16,13.24,151300.0,11.6711,11.7509,11.6623,11.7332,151300.0
2012-08-30 12:00:00,13.24,13.26,13.21,13.23,102700.0,11.7332,11.7509,11.7066,11.7243,102700.0
2012-08-30 12:30:00,13.23,13.24,13.2,13.21,97500.0,11.7243,11.7332,11.6977,11.7066,97500.0
2012-08-30 13:00:00,13.21,13.22,13.18,13.2,152200.0,11.7066,11.7155,11.68,11.6977,152200.0
2012-08-30 13:30:00,13.2,13.21,13.18,13.21,176800.0,11.6977,11.7066,11.68,11.7066,176800.0
2012-08-30 14:00:00,13.21,13.28,13.2,13.24,199800.0,11.7066,11.7686,11.6977,11.7332,199800.0
2012-08-30 14:30:00,13.24,13.31,13.24,13.27,156900.0,11.7332,11.7952,11.7332,11.7598,156900.0
2012-08-30 15:00:00,13.27,13.31,13.26,13.28,212800.0,11.7598,11.7952,11.7509,11.7686,212800.0
2012-08-30 15:30:00,13.28,13.33,13.25,13.28,372400.0,11.7686,11.8129,11.742,11.7686,372400.0
2012-08-31 09:30:00,13.47,13.49,13.23,13.34,169200.0,11.937,11.9547,11.7243,11.8218,169200.0
2012-08-31 10:00:00,13.33,13.34,13.14,13.18,289000.0,11.8129,11.8218,11.6446,11.68,289000.0
2012-08-31 10:30:00,13.18,13.27,13.18,13.22,471400.0,11.68,11.7598,11.68,11.7155,471400.0
2012-08-31 11:00:00,13.22,13.41,13.22,13.39,187700.0,11.7155,11.8838,11.7155,11.8661,187700.0
2012-08-31 11:30:00,13.39,13.39,13.36,13.36,120200.0,11.8661,11.8661,11.8395,11.8395,120200.0
2012-08-31 12:00:00,13.36,13.37,13.26,13.37,188800.0,11.8395,11.8484,11.7509,11.8484,188800.0
2012-08-31 12:30:00,13.37,13.37,13.3,13.35,70100.0,11.8484,11.8484,11.7864,11.8307,70100.0
2012-08-31 13:00:00,13.34,13.35,13.29,13.31,90100.0,11.8218,11.8307,11.7775,11.7952,90100.0
2012-08-31 13:30:00,13.31,13.35,13.3,13.31,83000.0,11.7952,11.8307,11.7864,11.7952,83000.0
2012-08-31 14:00:00,13.31,13.36,13.3,13.33,219700.0,11.7952,11.8395,11.7864,11.8129,219700.0
2012-08-31 14:30:00,13.33,13.33,13.3,13.32,136100.0,11.8129,11.8129,11.7864,11.8041,136100.0
2012-08-31 15:00:00,13.32,13.47,13.3,13.46,260000.0,11.8041,11.937,11.7864,11.9281,260000.0
2012-08-31 15:30:00,13.45,13.48,13.41,13.42,478300.0,11.9193,11.9459,11.8838,11.8927,478300.0
2012-09-04 09:30:00,13.49,13.67,13.47,13.52,246900.0,11.9547,12.1142,11.937,11.9813,246900.0
2012-09-04 10:00:00,13.52,13.52,13.4,13.46,154600.0,11.9813,11.9813,11.875,11.9281,154600.0
2012-09-04 10:30:00,13.46,13.54,13.42,13.54,168700.0,11.9281,11.999,11.8927,11.999,168700.0
2012-09-04 11:00:00,13.54,13.73,13.53,13.7,243500.0,11.999,12.1674,11.9902,12.1408,243500.0
2012-09-04 11:30:00,13.71,13.8,13.67,13.77,258200.0,12.1497,12.2294,12.1142,12.2029,258200.0
2012-09-04 12:00:00,13.78,13.8,13.66,13.69,220900.0,12.2117,12.2294,12.1054,12.132,220900.0
2012-09-04 12:30:00,13.68,13.79,13.68,13.79,131100.0,12.1231,12.2206,12.1231,12.2206,131100.0
2012-09-04 13:00:00,13.79,13.8,13.77,13.79,151600.0,12.2206,12.2294,12.2029,12.2206,151600.0
2012-09-04 13:30:00,13.79,13.83,13.78,13.82,114300.0,12.2206,12.256,12.2117,12.2472,114300.0
2012-09-04 14:00:00,13.82,13.97,13.82,13.96,269700.0,12.2472,12.3801,12.2472,12.3712,269700.0
2012-09-04 14:30:00,13.97,14.1,13.97,14.0,334800.0,12.3801,12.4953,12.3801,12.4067,334800.0
2012-09-04 15:00:00,14.01,14.01,13.93,13.96,389900.0,12.4156,12.4156,12.3447,12.3712,389900.0
2012-09-04 15:30:00,13.97,13.97,13.92,13.92,636700.0,12.3801,12.3801,12.3358,12.3358,636700.0
2012-09-05 09:30:00,13.81,13.81,13.63,13.65,496600.0,12.2383,12.2383,12.0788,12.0965,496600.0
2012-09-05 10:00:00,13.65,13.79,13.64,13.78,628000.0,12.0965,12.2206,12.0877,12.2117,628000.0
2012-09-05 10:30:00,13.78,13.85,13.74,13.78,295800.0,12.2117,12.2738,12.1763,12.2117,295800.0
2012-09-05 11:00:00,13.78,13.85,13.74,13.76,246200.0,12.2117,12.2738,12.1763,12.194,246200.0
2012-09-05 11:30:00,13.75,13.84,13.75,13.77,176900.0,12.1851,12.2649,12.1851,12.2029,176900.0
2012-09-05 12:00:00,13.77,13.77,13.73,13.74,142600.0,12.2029,12.2029,12.1674,12.1763,142600.0
2012-09-05 12:30:00,13.74,13.74,13.72,13.72,73000.0,12.1763,12.1763,12.1586,12.1586,73000.0
2012-09-05 13:00:00,13.73,13.73,13.68,13.7,118800.0,12.1674,12.1674,12.1231,12.1408,118800.0
2012-09-05 13:30:00,13.69,13.7,13.64,13.69,127600.0,12.132,12.1408,12.0877,12.132,127600.0
2012-09-05 14:00:00,13.7,13.74,13.68,13.72,163500.0,12.1408,12.1763,12.1231,12.1586,163500.0
2012-09-05 14:30:00,13.72,13.79,13.71,13.75,307900.0,12.1586,12.2206,12.1497,12.1851,307900.0
2012-09-05 15:00:00,13.74,13.75,13.65,13.68,226100.0,12.1763,12.1851,12.0965,12.1231,226100.0
2012-09-05 15:30:00,13.68,13.71,13.64,13.66,515300.0,12.1231,12.1497,12.0877,12.1054,515300.0
2012-09-06 09:30:00,13.75,13.98,13.7,13.91,455200.0,12.1851,12.389,12.1408,12.3269,455200.0
2012-09-06 10:00:00,13.92,14.01,13.91,14.0,271100.0,12.3358,12.4156,12.3269,12.4067,271100.0
2012-09-06 10:30:00,14.0,14.17,13.99,14.17,339700.0,12.4067,12.5573,12.3978,12.5573,339700.0
2012-09-06 11:00:00,14.17,14.19,14.13,14.18,190600.0,12.5573,12.5751,12.5219,12.5662,190600.0
2012-09-06 11:30:00,14.18,14.18,14.13,14.16,229700.0,12.5662,12.5662,12.5219,12.5485,229700.0
2012-09-06 12:00:00,14.16,14.17,14.11,14.12,266500.0,12.5485,12.5573,12.5042,12.513,266500.0
2012-09-06 12:30:00,14.11,14.15,14.09,14.14,426800.0,12.5042,12.5396,12.4864,12.5308,426800.0
2012-09-06 13:00:00,14.14,14.15,14.08,14.08,143300.0,12.5308,12.5396,12.4776,12.4776,143300.0
2012-09-06 13:30:00,14.08,14.12,14.02,14.12,249900.0,12.4776,12.513,12.4244,12.513,249900.0
2012-09-06 14:00:00,14.12,14.16,14.09,14.09,113000.0,12.513,12.5485,12.4864,12.4864,113000.0
2012-09-06 14:30:00,14.1,14.12,14.0,14.02,396000.0,12.4953,12.513,12.4067,12.4244,396000.0
2012-09-06 15:00:00,14.01,14.09,13.99,14.02,387800.0,12.4156,12.4864,12.3978,12.4244,387800.0
2012-09-06 15:30:00,14.02,14.07,13.98,14.02,629900.0,12.4244,12.4687,12.389,12.4244,629900.0
2012-09-07 09:30:00,14.09,14.11,14.0,14.04,393600.0,12.4864,12.5042,12.4067,12.4421,393600.0
2012-09-07 10:00:00,14.04,14.11,13.99,14.09,343800.0,12.4421,12.5042,12.3978,12.4864,343800.0
2012-09-07 10:30:00,14.08,14.2,14.03,14.2,180300.0,12.4776,12.5839,12.4333,12.5839,180300.0
2012-09-07 11:00:00,14.2,14.3,14.14,14.3,457800.0,12.5839,12.6725,12.5308,12.6725,457800.0
2012-09-07 11:30:00,14.3,14.34,14.22,14.25,293500.0,12.6725,12.708,12.6017,12.6282,293500.0
2012-09-07 12:00:00,14.25,14.26,14.08,14.08,633700.0,12.6282,12.6371,12.4776,12.4776,633700.0
2012-09-07 12:30:00,14.08,14.22,14.08,14.2,136800.0,12.4776,12.6017,12.4776,12.5839,136800.0
2012-09-07 13:00:00,14.2,14.23,14.17,14.2,135000.0,12.5839,12.6105,12.5573,12.5839,135000.0
2012-09-07 13:30:00,14.2,14.27,14.16,14.26,225800.0,12.5839,12.646,12.5485,12.6371,225800.0
2012-09-07 14:00:00,14.26,14.34,14.26,14.33,130500.0,12.6371,12.708,12.6371,12.6991,130500.0
2012-09-07 14:30:00,14.32,14.34,14.27,14.27,120500.0,12.6903,12.708,12.646,12.646,120500.0
2012-09-07 15:00:00,14.27,14.28,14.09,14.19,788200.0,12.646,12.6548,12.4864,12.5751,788200.0
2012-09-07 15:30:00,14.21,14.28,14.14,14.27,1204600.0,12.5928,12.6548,12.5308,12.646,1204600.0
2012-09-10 09:30:00,14.18,14.22,13.97,14.2,244800.0,12.5662,12.6017,12.3801,12.5839,244800.0
2012-09-10 10:00:00,14.2,14.33,14.18,14.28,393600.0,12.5839,12.6991,12.5662,12.6548,393600.0
2012-09-10 10:30:00,14.28,14.34,14.26,14.32,144900.0,12.6548,12.708,12.6371,12.6903,144900.0
2012-09-10 11:00:00,14.33,14.33,14.24,14.24,150500.0,12.6991,12.6991,12.6194,12.6194,150500.0
2012-09-10 11:30:00,14.25,14.28,14.23,14.25,87300.0,12.6282,12.6548,12.6105,12.6282,87300.0
2012-09-10 12:00:00,14.24,14.26,14.21,14.25,99400.0,12.6194,12.6371,12.5928,12.6282,99400.0
2012-09-10 12:30:00,14.24,14.25,14.19,14.22,159900.0,12.6194,12.6282,12.5751,12.6017,159900.0
2012-09-10 13:00:00,14.21,14.22,14.15,14.16,142300.0,12.5928,12.6017,12.5396,12.5485,142300.0
2012-09-10 13:30:00,14.16,14.24,14.16,14.2,275100.0,12.5485,12.6194,12.5485,12.5839,275100.0
2012-09-10 14:00:00,14.2,14.24,14.18,14.21,97300.0,12.5839,12.6194,12.5662,12.5928,97300.0
2012-09-10 14:30:00,14.22,14.23,14.16,14.21,217700.0,12.6017,12.6105,12.5485,12.5928,217700.0
2012-09-10 15:00:00,14.21,14.21,14.1,14.13,296900.0,12.5928,12.5928,12.4953,12.5219,296900.0
2012-09-10 15:30:00,14.13,14.14,14.06,14.12,667300.0,12.5219,12.5308,12.4599,12.513,667300.0
2012-09-11 09:30:00,13.82,14.19,13.7,14.13,528100.0,12.2472,12.5751,12.1408,12.5219,528100.0
2012-09-11 10:00:00,14.13,14.26,14.11,14.19,432500.0,12.5219,12.6371,12.5042,12.5751,432500.0
2012-09-11 10:30:00,14.19,14.28,14.18,14.26,144600.0,12.5751,12.6548,12.5662,12.6371,144600.0
2012-09-11 11:00:00,14.25,14.34,14.23,14.32,224700.0,12.6282,12.708,12.6105,12.6903,224700.0
2012-09-11 11:30:00,14.32,14.33,14.22,14.22,180500.0,12.6903,12.6991,12.6017,12.6017,180500.0
2012-09-11 12:00:00,14.22,14.23,14.1,14.15,192100.0,12.6017,12.6105,12.4953,12.5396,192100.0
2012-09-11 12:30:00,14.15,14.19,14.14,14.19,98600.0,12.5396,12.5751,12.5308,12.5751,98600.0
2012-09-11 13:00:00,14.18,14.23,14.16,14.23,226700.0,12.5662,12.6105,12.5485,12.6105,226700.0
2012-09-11 13:30:00,14.23,14.34,14.23,14.29,216700.0,12.6105,12.708,12.6105,12.6637,216700.0
2012-09-11 14:00:00,14.29,14.3,14.19,14.19,364600.0,12.6637,12.6725,12.5751,12.5751,364600.0
2012-09-11 14:30:00,14.2,14.28,14.19,14.2,539700.0,12.5839,12.6548,12.5751,12.5839,539700.0
2012-09-11 15:00:00,14.19,14.21,14.13,14.15,524900.0,12.5751,12.5928,12.5219,12.5396,524900.0
2012-09-11 15:30:00,14.16,14.2,14.1,14.15,693100.0,12.5485,12.5839,12.4953,12.5396,693100.0
2012-09-12 09:30:00,14.17,14.22,13.97,14.02,479100.0,12.5573,12.6017,12.3801,12.4244,479100.0
2012-09-12 10:00:00,14.01,14.04,13.94,13.99,608100.0,12.4156,12.4421,12.3535,12.3978,608100.0
2012-09-12 10:30:00,13.99,14.05,13.98,14.02,525200.0,12.3978,12.451,12.389,12.4244,525200.0
2012-09-12 11:00:00,14.03,14.08,13.98,14.01,335300.0,12.4333,12.4776,12.389,12.4156,335300.0
2012-09-12 11:30:00,14.01,14.11,14.01,14.1,113800.0,12.4156,12.5042,12.4156,12.4953,113800.0
2012-09-12 12:00:00,14.1,14.14,14.06,14.09,132700.0,12.4953,12.5308,12.4599,12.4864,132700.0
2012-09-12 12:30:00,14.09,14.1,14.02,14.08,114700.0,12.4864,12.4953,12.4244,12.4776,114700.0
2012-09-12 13:00:00,14.08,14.13,14.07,14.11,171900.0,12.4776,12.5219,12.4687,12.5042,171900.0
2012-09-12 13:30:00,14.1,14.24,14.09,14.22,168300.0,12.4953,12.6194,12.4864,12.6017,168300.0
2012-09-12 14:00:00,14.21,14.25,14.17,14.2,243600.0,12.5928,12.6282,12.5573,12.5839,243600.0
2012-09-12 14:30:00,14.2,14.24,14.18,14.23,150900.0,12.5839,12.6194,12.5662,12.6105,150900.0
2012-09-12 15:00:00,14.22,14.23,14.17,14.23,219000.0,12.6017,12.6105,12.5573,12.6105,219000.0
2012-09-12 15:30:00,14.23,14.25,14.2,14.23,489400.0,12.6105,12.6282,12.5839,12.6105,489400.0
2012-09-13 09:30:00,14.21,14.22,14.06,14.13,173100.0,12.5928,12.6017,12.4599,12.5219,173100.0
2012-09-13 10:00:00,14.12,14.2,14.12,14.12,160600.0,12.513,12.5839,12.513,12.513,160600.0
2012-09-13 10:30:00,14.12,14.25,14.11,14.2,153200.0,12.513,12.6282,12.5042,12.5839,153200.0
2012-09-13 11:00:00,14.2,14.21,14.14,14.16,186500.0,12.5839,12.5928,12.5308,12.5485,186500.0
2012-09-13 11:30:00,14.16,14.18,14.13,14.15,119300.0,12.5485,12.5662,12.5219,12.5396,119300.0
2012-09-13 12:00:00,14.15,14.19,14.1,14.16,173300.0,12.5396,12.5751,12.4953,12.5485,173300.0
2012-09-13 12:30:00,14.16,14.41,14.13,14.4,484900.0,12.5485,12.77,12.5219,12.7612,484900.0
2012-09-13 13:00:00,14.4,14.88,14.39,14.79,973200.0,12.7612,13.1865,12.7523,13.1068,973200.0
2012-09-13 13:30:00,14.79,14.81,14.6,14.63,275100.0,13.1068,13.1245,12.9384,12.965,275100.0
2012-09-13 14:00:00,14.63,14.8,14.61,14.76,326200.0,12.965,13.1156,12.9473,13.0802,326200.0
2012-09-13 14:30:00,14.75,14.78,14.63,14.67,187300.0,13.0713,13.0979,12.965,13.0004,187300.0
2012-09-13 15:00:00,14.67,14.67,14.56,14.59,168900.0,13.0004,13.0004,12.903,12.9295,168900.0
2012-09-13 15:30:00,14.59,14.66,14.56,14.59,391600.0,12.9295,12.9916,12.903,12.9295,391600.0
2012-09-14 09:30:00,14.67,14.88,14.6,14.84,245000.0,13.0004,13.1865,12.9384,13.1511,245000.0
2012-09-14 10:00:00,14.85,15.2,14.85,15.05,561700.0,13.16,13.4701,13.16,13.3372,561700.0
2012-09-14 10:30:00,15.04,15.08,14.96,14.98,260700.0,13.3283,13.3638,13.2574,13.2752,260700.0
2012-09-14 11:00:00,14.97,15.07,14.97,15.06,441600.0,13.2663,13.3549,13.2663,13.3461,441600.0
2012-09-14 11:30:00,15.05,15.15,15.02,15.15,303200.0,13.3372,13.4258,13.3106,13.4258,303200.0
2012-09-14 12:00:00,15.14,15.37,15.14,15.34,199900.0,13.4169,13.6208,13.4169,13.5942,199900.0
2012-09-14 12:30:00,15.34,15.5,15.3,15.46,323400.0,13.5942,13.736,13.5587,13.7005,323400.0
2012-09-14 13:00:00,15.47,15.47,15.24,15.26,297200.0,13.7094,13.7094,13.5056,13.5233,297200.0
2012-09-14 13:30:00,15.26,15.29,15.11,15.22,294100.0,13.5233,13.5499,13.3904,13.4878,294100.0
2012-09-14 14:00:00,15.21,15.24,15.17,15.18,258800.0,13.479,13.5056,13.4435,13.4524,258800.0
2012-09-14 14:30:00,15.18,15.18,14.96,15.0,544400.0,13.4524,13.4524,13.2574,13.2929,544400.0
2012-09-14 15:00:00,15.0,15.09,14.96,14.99,317900.0,13.2929,13.3726,13.2574,13.284,317900.0
2012-09-14 15:30:00,14.99,15.0,14.87,14.88,596500.0,13.284,13.2929,13.1777,13.1865,596500.0
2012-09-17 09:30:00,14.82,14.82,14.41,14.53,285200.0,13.1334,13.1334,12.77,12.8764,285200.0
2012-09-17 10:00:00,14.54,14.58,14.45,14.58,159400.0,12.8852,12.9207,12.8055,12.9207,159400.0
2012-09-17 10:30:00,14.59,14.62,14.43,14.45,219500.0,12.9295,12.9561,12.7878,12.8055,219500.0
2012-09-17 11:00:00,14.45,14.45,14.33,14.38,199900.0,12.8055,12.8055,12.6991,12.7434,199900.0
2012-09-17 11:30:00,14.38,14.45,14.37,14.4,182300.0,12.7434,12.8055,12.7346,12.7612,182300.0
2012-09-17 12:00:00,14.4,14.4,14.29,14.31,292500.0,12.7612,12.7612,12.6637,12.6814,292500.0
2012-09-17 12:30:00,14.31,14.38,14.29,14.3,230900.0,12.6814,12.7434,12.6637,12.6725,230900.0
2012-09-17 13:00:00,14.29,14.3,14.21,14.24,273800.0,12.6637,12.6725,12.5928,12.6194,273800.0
2012-09-17 13:30:00,14.24,14.25,14.19,14.21,181400.0,12.6194,12.6282,12.5751,12.5928,181400.0
2012-09-17 14:00:00,14.21,14.26,14.17,14.2,206400.0,12.5928,12.6371,12.5573,12.5839,206400.0
2012-09-17 14:30:00,14.21,14.24,14.16,14.2,169600.0,12.5928,12.6194,12.5485,12.5839,169600.0
2012-09-17 15:00:00,14.2,14.32,14.2,14.29,338800.0,12.5839,12.6903,12.5839,12.6637,338800.0
2012-09-17 15:30:00,14.28,14.39,14.27,14.37,679800.0,12.6548,12.7523,12.646,12.7346,679800.0
2012-09-18 09:30:00,14.28,14.54,14.27,14.41,167400.0,12.6548,12.8852,12.646,12.77,167400.0
2012-09-18 10:00:00,14.41,14.49,14.4,14.49,194700.0,12.77,12.8409,12.7612,12.8409,194700.0
2012-09-18 10:30:00,14.48,14.51,14.42,14.49,249500.0,12.8321,12.8586,12.7789,12.8409,249500.0
2012-09-18 11:00:00,14.49,14.54,14.08,14.12,776700.0,12.8409,12.8852,12.4776,12.513,776700.0
2012-09-18 11:30:00,14.13,14.18,13.49,13.7,1700300.0,12.5219,12.5662,11.9547,12.1408,1700300.0
2012-09-18 12:00:00,13.71,13.75,13.15,13.36,918500.0,12.1497,12.1851,11.6534,11.8395,918500.0
2012-09-18 12:30:00,13.36,13.48,13.26,13.44,460600.0,11.8395,11.9459,11.7509,11.9104,460600.0
2012-09-18 13:00:00,13.45,13.47,13.37,13.39,253200.0,11.9193,11.937,11.8484,11.8661,253200.0
2012-09-18 13:30:00,13.39,13.41,13.11,13.18,500700.0,11.8661,11.8838,11.618,11.68,500700.0
2012-09-18 14:00:00,13.18,13.35,13.15,13.3,456500.0,11.68,11.8307,11.6534,11.7864,456500.0
2012-09-18 14:30:00,13.31,13.41,13.3,13.4,387700.0,11.7952,11.8838,11.7864,11.875,387700.0
2012-09-18 15:00:00,13.4,13.51,13.4,13.49,703400.0,11.875,11.9725,11.875,11.9547,703400.0
2012-09-18 15:30:00,13.5,13.54,13.41,13.5,1258300.0,11.9636,11.999,11.8838,11.9636,1258300.0
2012-09-19 09:30:00,13.54,13.58,13.37,13.41,409300.0,11.999,12.0345,11.8484,11.8838,409300.0
2012-09-19 10:00:00,13.44,13.68,13.43,13.51,539400.0,11.9104,12.1231,11.9016,11.9725,539400.0
2012-09-19 10:30:00,13.52,13.62,13.49,13.59,223400.0,11.9813,12.0699,11.9547,12.0433,223400.0
2012-09-19 11:00:00,13.6,13.61,13.46,13.48,363700.0,12.0522,12.0611,11.9281,11.9459,363700.0
2012-09-19 11:30:00,13.48,13.6,13.42,13.58,168600.0,11.9459,12.0522,11.8927,12.0345,168600.0
2012-09-19 12:00:00,13.58,13.68,13.52,13.64,304000.0,12.0345,12.1231,11.9813,12.0877,304000.0
2012-09-19 12:30:00,13.65,13.72,13.63,13.65,253400.0,12.0965,12.1586,12.0788,12.0965,253400.0
2012-09-19 13:00:00,13.66,13.66,13.57,13.58,176800.0,12.1054,12.1054,12.0256,12.0345,176800.0
2012-09-19 13:30:00,13.59,13.64,13.56,13.61,149700.0,12.0433,12.0877,12.0168,12.0611,149700.0
2012-09-19 14:00:00,13.61,13.69,13.58,13.62,135000.0,12.0611,12.132,12.0345,12.0699,135000.0
2012-09-19 14:30:00,13.62,13.68,13.6,13.68,157300.0,12.0699,12.1231,12.0522,12.1231,157300.0
2012-09-19 15:00:00,13.68,13.76,13.67,13.76,253200.0,12.1231,12.194,12.1142,12.194,253200.0
2012-09-19 15:30:00,13.76,13.86,13.72,13.8,732900.0,12.194,12.2826,12.1586,12.2294,732900.0
2012-09-20 09:30:00,13.67,13.68,13.44,13.52,194300.0,12.1142,12.1231,11.9104,11.9813,194300.0
2012-09-20 10:00:00,13.54,13.62,13.53,13.6,48200.0,11.999,12.0699,11.9902,12.0522,48200.0
2012-09-20 10:30:00,13.6,13.74,13.58,13.69,137700.0,12.0522,12.1763,12.0345,12.132,137700.0
2012-09-20 11:00:00,13.69,13.74,13.6,13.6,237800.0,12.132,12.1763,12.0522,12.0522,237800.0
2012-09-20 11:30:00,13.6,13.75,13.58,13.69,197900.0,12.0522,12.1851,12.0345,12.132,197900.0
2012-09-20 12:00:00,13.69,13.75,13.69,13.73,130800.0,12.132,12.1851,12.132,12.1674,130800.0
2012-09-20 12:30:00,13.74,13.77,13.7,13.73,109200.0,12.1763,12.2029,12.1408,12.1674,109200.0
2012-09-20 13:00:00,13.73,13.77,13.7,13.72,84400.0,12.1674,12.2029,12.1408,12.1586,84400.0
2012-09-20 13:30:00,13.72,13.76,13.66,13.7,73200.0,12.1586,12.194,12.1054,12.1408,73200.0
2012-09-20 14:00:00,13.7,13.74,13.64,13.72,93200.0,12.1408,12.1763,12.0877,12.1586,93200.0
2012-09-20 14:30:00,13.71,13.77,13.7,13.76,67600.0,12.1497,12.2029,12.1408,12.194,67600.0
2012-09-20 15:00:00,13.77,13.86,13.74,13.79,432800.0,12.2029,12.2826,12.1763,12.2206,432800.0
2012-09-20 15:30:00,13.79,13.82,13.73,13.74,252700.0,12.2206,12.2472,12.1674,12.1763,252700.0
2012-09-21 09:30:00,13.91,14.35,13.91,14.34,1030500.0,12.3269,12.7169,12.3269,12.708,1030500.0
2012-09-21 10:00:00,14.34,14.39,14.25,14.32,191200.0,12.708,12.7523,12.6282,12.6903,191200.0
2012-09-21 10:30:00,14.32,14.35,14.21,14.22,243600.0,12.6903,12.7169,12.5928,12.6017,243600.0
2012-09-21 11:00:00,14.22,14.29,14.19,14.21,115300.0,12.6017,12.6637,12.5751,12.5928,115300.0
2012-09-21 11:30:00,14.2,14.28,14.2,14.26,123000.0,12.5839,12.6548,12.5839,12.6371,123000.0
2012-09-21 12:00:00,14.26,14.28,14.2,14.28,117700.0,12.6371,12.6548,12.5839,12.6548,117700.0
2012-09-21 12:30:00,14.27,14.33,14.25,14.29,216600.0,12.646,12.6991,12.6282,12.6637,216600.0
2012-09-21 13:00:00,14.3,14.3,14.14,14.19,162200.0,12.6725,12.6725,12.5308,12.5751,162200.0
2012-09-21 13:30:00,14.18,14.21,14.15,14.17,238800.0,12.5662,12.5928,12.5396,12.5573,238800.0
2012-09-21 14:00:00,14.17,14.2,14.12,14.14,220300.0,12.5573,12.5839,12.513,12.5308,220300.0
2012-09-21 14:30:00,14.15,14.15,13.76,13.83,1008300.0,12.5396,12.5396,12.194,12.256,1008300.0
2012-09-21 15:00:00,13.83,13.96,13.82,13.82,445100.0,12.256,12.3712,12.2472,12.2472,445100.0
2012-09-21 15:30:00,13.83,13.91,13.78,13.81,917100.0,12.256,12.3269,12.2117,12.2383,917100.0
2012-09-24 09:30:00,13.84,14.01,13.73,13.91,614400.0,12.2649,12.4156,12.1674,12.3269,614400.0
2012-09-24 10:00:00,13.91,14.12,13.91,14.08,331300.0,12.3269,12.513,12.3269,12.4776,331300.0
2012-09-24 10:30:00,14.08,14.28,14.08,14.19,268800.0,12.4776,12.6548,12.4776,12.5751,268800.0
2012-09-24 11:00:00,14.19,14.22,14.06,14.08,152200.0,12.5751,12.6017,12.4599,12.4776,152200.0
2012-09-24 11:30:00,14.08,14.11,13.97,14.01,105000.0,12.4776,12.5042,12.3801,12.4156,105000.0
2012-09-24 12:00:00,14.01,14.07,13.99,14.04,144300.0,12.4156,12.4687,12.3978,12.4421,144300.0
2012-09-24 12:30:00,14.05,14.07,13.95,13.98,352600.0,12.451,12.4687,12.3624,12.389,352600.0
2012-09-24 13:00:00,13.98,13.99,13.87,13.88,126900.0,12.389,12.3978,12.2915,12.3003,126900.0
2012-09-24 13:30:00,13.88,13.89,13.8,13.84,144400.0,12.3003,12.3092,12.2294,12.2649,144400.0
2012-09-24 14:00:00,13.84,13.94,13.8,13.94,112300.0,12.2649,12.3535,12.2294,12.3535,112300.0
2012-09-24 14:30:00,13.94,13.99,13.92,13.95,317200.0,12.3535,12.3978,12.3358,12.3624,317200.0
2012-09-24 15:00:00,13.96,13.96,13.85,13.87,170100.0,12.3712,12.3712,12.2738,12.2915,170100.0
2012-09-24 15:30:00,13.87,13.91,13.85,13.88,306300.0,12.2915,12.3269,12.2738,12.3003,306300.0
2012-09-25 09:30:00,13.98,14.03,13.78,13.82,189500.0,12.389,12.4333,12.2117,12.2472,189500.0
2012-09-25 10:00:00,13.82,13.95,13.77,13.9,309200.0,12.2472,12.3624,12.2029,12.3181,309200.0
2012-09-25 10:30:00,13.89,13.91,13.86,13.89,145700.0,12.3092,12.3269,12.2826,12.3092,145700.0
2012-09-25 11:00:00,13.89,13.92,13.86,13.89,190700.0,12.3092,12.3358,12.2826,12.3092,190700.0
2012-09-25 11:30:00,13.89,13.9,13.83,13.87,243000.0,12.3092,12.3181,12.256,12.2915,243000.0
2012-09-25 12:00:00,13.88,13.89,13.83,13.86,198500.0,12.3003,12.3092,12.256,12.2826,198500.0
2012-09-25 12:30:00,13.87,13.87,13.67,13.78,377400.0,12.2915,12.2915,12.1142,12.2117,377400.0
2012-09-25 13:00:00,13.78,13.81,13.71,13.75,156900.0,12.2117,12.2383,12.1497,12.1851,156900.0
2012-09-25 13:30:00,13.75,13.78,13.69,13.72,175300.0,12.1851,12.2117,12.132,12.1586,175300.0
2012-09-25 14:00:00,13.72,13.73,13.57,13.62,142400.0,12.1586,12.1674,12.0256,12.0699,142400.0
2012-09-25 14:30:00,13.62,13.65,13.55,13.55,160000.0,12.0699,12.0965,12.0079,12.0079,160000.0
2012-09-25 15:00:00,13.55,13.56,13.41,13.42,477100.0,12.0079,12.0168,11.8838,11.8927,477100.0
2012-09-25 15:30:00,13.42,13.44,13.24,13.27,917700.0,11.8927,11.9104,11.7332,11.7598,917700.0
2012-09-26 09:30:00,13.2,13.2,12.81,12.83,1052400.0,11.6977,11.6977,11.3521,11.3698,1052400.0
2012-09-26 10:00:00,12.83,12.86,12.57,12.6,1749800.0,11.3698,11.3964,11.1394,11.166,1749800.0
2012-09-26 10:30:00,12.61,12.66,12.28,12.28,1130100.0,11.1749,11.2192,10.8824,10.8824,1130100.0
2012-09-26 11:00:00,12.29,12.45,12.23,12.3,728600.0,10.8913,11.0331,10.8381,10.9002,728600.0
2012-09-26 11:30:00,12.31,12.31,12.19,12.27,364100.0,10.909,10.909,10.8027,10.8736,364100.0
2012-09-26 12:00:00,12.26,12.47,12.25,12.35,841000.0,10.8647,11.0508,10.8559,10.9445,841000.0
2012-09-26 12:30:00,12.34,12.47,12.33,12.42,553800.0,10.9356,11.0508,10.9267,11.0065,553800.0
2012-09-26 13:00:00,12.42,12.68,12.42,12.61,295400.0,11.0065,11.2369,11.0065,11.1749,295400.0
2012-09-26 13:30:00,12.61,12.73,12.6,12.64,228800.0,11.1749,11.2812,11.166,11.2015,228800.0
2012-09-26 14:00:00,12.64,12.75,12.59,12.67,292100.0,11.2015,11.2989,11.1572,11.2281,292100.0
2012-09-26 14:30:00,12.67,12.68,12.6,12.63,239700.0,11.2281,11.2369,11.166,11.1926,239700.0
2012-09-26 15:00:00,12.63,12.65,12.56,12.59,334400.0,11.1926,11.2103,11.1306,11.1572,334400.0
2012-09-26 15:30:00,12.59,12.67,12.55,12.63,512800.0,11.1572,11.2281,11.1217,11.1926,512800.0
2012-09-27 09:30:00,12.74,12.74,12.63,12.7,378100.0,11.2901,11.2901,11.1926,11.2546,378100.0
2012-09-27 10:00:00,12.69,12.78,12.62,12.75,585900.0,11.2458,11.3255,11.1837,11.2989,585900.0
2012-09-27 10:30:00,12.75,12.86,12.74,12.86,298400.0,11.2989,11.3964,11.2901,11.3964,298400.0
2012-09-27 11:00:00,12.86,12.9,12.82,12.87,332300.0,11.3964,11.4319,11.361,11.4053,332300.0
2012-09-27 11:30:00,12.87,12.95,12.83,12.95,173700.0,11.4053,11.4762,11.3698,11.4762,173700.0
2012-09-27 12:00:00,12.95,13.03,12.95,13.02,166800.0,11.4762,11.5471,11.4762,11.5382,166800.0
2012-09-27 12:30:00,13.02,13.02,12.95,12.95,111000.0,11.5382,11.5382,11.4762,11.4762,111000.0
2012-09-27 13:00:00,12.96,12.97,12.9,12.94,124400.0,11.485,11.4939,11.4319,11.4673,124400.0
2012-09-27 13:30:00,12.94,13.0,12.92,12.99,371800.0,11.4673,11.5205,11.4496,11.5116,371800.0
2012-09-27 14:00:00,12.98,13.03,12.98,13.0,254000.0,11.5028,11.5471,11.5028,11.5205,254000.0
2012-09-27 14:30:00,13.01,13.06,12.99,13.01,319400.0,11.5294,11.5737,11.5116,11.5294,319400.0
2012-09-27 15:00:00,13.01,13.07,13.0,13.03,365300.0,11.5294,11.5825,11.5205,11.5471,365300.0
2012-09-27 15:30:00,13.03,13.1,13.01,13.06,579600.0,11.5471,11.6091,11.5294,11.5737,579600.0
2012-09-28 09:30:00,12.92,12.92,12.75,12.9,267200.0,11.4496,11.4496,11.2989,11.4319,267200.0
2012-09-28 10:00:00,12.9,12.98,12.89,12.94,212900.0,11.4319,11.5028,11.423,11.4673,212900.0
2012-09-28 10:30:00,12.93,12.99,12.9,12.95,164600.0,11.4585,11.5116,11.4319,11.4762,164600.0
2012-09-28 11:00:00,12.94,12.99,12.85,12.87,167900.0,11.4673,11.5116,11.3876,11.4053,167900.0
2012-09-28 11:30:00,12.87,12.97,12.83,12.92,87400.0,11.4053,11.4939,11.3698,11.4496,87400.0
2012-09-28 12:00:00,12.92,13.05,12.91,13.01,148700.0,11.4496,11.5648,11.4407,11.5294,148700.0
2012-09-28 12:30:00,13.01,13.02,13.0,13.02,43100.0,11.5294,11.5382,11.5205,11.5382,43100.0
2012-09-28 13:00:00,13.01,13.1,13.01,13.08,120200.0,11.5294,11.6091,11.5294,11.5914,120200.0
2012-09-28 13:30:00,13.07,13.13,13.05,13.07,154400.0,11.5825,11.6357,11.5648,11.5825,154400.0
2012-09-28 14:00:00,13.06,13.09,12.92,12.92,179600.0,11.5737,11.6003,11.4496,11.4496,179600.0
2012-09-28 14:30:00,12.93,12.94,12.48,12.53,1122400.0,11.4585,11.4673,11.0597,11.104,1122400.0
2012-09-28 15:00:00,12.54,12.65,12.51,12.55,611500.0,11.1128,11.2103,11.0863,11.1217,611500.0
2012-09-28 15:30:00,12.55,12.61,12.48,12.49,1205700.0,11.1217,11.1749,11.0597,11.0685,1205700.0
2012-10-01 09:30:00,12.62,12.72,12.5,12.72,450700.0,11.1837,11.2724,11.0774,11.2724,450700.0
2012-10-01 10:00:00,12.72,12.91,12.71,12.89,297900.0,11.2724,11.4407,11.2635,11.423,297900.0
2012-10-01 10:30:00,12.9,12.98,12.84,12.98,607000.0,11.4319,11.5028,11.3787,11.5028,607000.0
2012-10-01 11:00:00,12.98,13.08,12.97,13.03,291200.0,11.5028,11.5914,11.4939,11.5471,291200.0
2012-10-01 11:30:00,13.03,13.06,12.94,12.95,390100.0,11.5471,11.5737,11.4673,11.4762,390100.0
2012-10-01 12:00:00,12.94,12.94,12.85,12.87,294500.0,11.4673,11.4673,11.3876,11.4053,294500.0
2012-10-01 12:30:00,12.86,12.89,12.7,12.77,294400.0,11.3964,11.423,11.2546,11.3167,294400.0
2012-10-01 13:00:00,12.76,12.8,12.67,12.74,253400.0,11.3078,11.3433,11.2281,11.2901,253400.0
2012-10-01 13:30:00,12.74,12.75,12.63,12.73,238200.0,11.2901,11.2989,11.1926,11.2812,238200.0
2012-10-01 14:00:00,12.72,12.79,12.71,12.75,254400.0,11.2724,11.3344,11.2635,11.2989,254400.0
2012-10-01 14:30:00,12.76,12.79,12.7,12.7,199800.0,11.3078,11.3344,11.2546,11.2546,199800.0
2012-10-01 15:00:00,12.7,12.73,12.57,12.61,360500.0,11.2546,11.2812,11.1394,11.1749,360500.0
2012-10-01 15:30:00,12.61,12.68,12.59,12.68,623600.0,11.1749,11.2369,11.1572,11.2369,623600.0
2012-10-02 09:30:00,12.72,13.01,12.72,13.0,308900.0,11.2724,11.5294,11.2724,11.5205,308900.0
2012-10-02 10:00:00,13.0,13.13,12.88,13.11,316500.0,11.5205,11.6357,11.4142,11.618,316500.0
2012-10-02 10:30:00,13.12,13.13,12.97,13.02,194500.0,11.6268,11.6357,11.4939,11.5382,194500.0
2012-10-02 11:00:00,13.01,13.08,12.99,13.04,114000.0,11.5294,11.5914,11.5116,11.5559,114000.0
2012-10-02 11:30:00,13.04,13.09,12.95,13.04,164800.0,11.5559,11.6003,11.4762,11.5559,164800.0
2012-10-02 12:00:00,13.04,13.08,12.99,13.02,198100.0,11.5559,11.5914,11.5116,11.5382,198100.0
2012-10-02 12:30:00,13.03,13.08,12.99,13.07,104800.0,11.5471,11.5914,11.5116,11.5825,104800.0
2012-10-02 13:00:00,13.07,13.17,13.02,13.08,193400.0,11.5825,11.6711,11.5382,11.5914,193400.0
2012-10-02 13:30:00,13.07,13.12,13.01,13.07,243200.0,11.5825,11.6268,11.5294,11.5825,243200.0
2012-10-02 14:00:00,13.08,13.16,13.04,13.07,294800.0,11.5914,11.6623,11.5559,11.5825,294800.0
2012-10-02 14:30:00,13.07,13.07,12.96,13.02,323300.0,11.5825,11.5825,11.485,11.5382,323300.0
2012-10-02 15:00:00,13.02,13.03,12.9,13.0,392000.0,11.5382,11.5471,11.4319,11.5205,392000.0
2012-10-02 15:30:00,12.99,13.03,12.93,12.99,691100.0,11.5116,11.5471,11.4585,11.5116,691100.0
2012-10-03 09:30:00,12.92,12.96,12.72,12.77,254600.0,11.4496,11.485,11.2724,11.3167,254600.0
2012-10-03 10:00:00,12.77,12.86,12.69,12.8,353400.0,11.3167,11.3964,11.2458,11.3433,353400.0
2012-10-03 10:30:00,12.8,12.8,12.71,12.74,116300.0,11.3433,11.3433,11.2635,11.2901,116300.0
2012-10-03 11:00:00,12.74,12.84,12.7,12.72,240300.0,11.2901,11.3787,11.2546,11.2724,240300.0
2012-10-03 11:30:00,12.72,12.85,12.69,12.83,516700.0,11.2724,11.3876,11.2458,11.3698,516700.0
2012-10-03 12:00:00,12.83,12.96,12.82,12.96,228600.0,11.3698,11.485,11.361,11.485,228600.0
2012-10-03 12:30:00,12.96,13.0,12.94,13.0,451600.0,11.485,11.5205,11.4673,11.5205,451600.0
2012-10-03 13:00:00,13.0,13.13,12.99,13.12,403700.0,11.5205,11.6357,11.5116,11.6268,403700.0
2012-10-03 13:30:00,13.12,13.13,12.94,12.98,383500.0,11.6268,11.6357,11.4673,11.5028,383500.0
2012-10-03 14:00:00,12.98,13.01,12.94,12.94,422700.0,11.5028,11.5294,11.4673,11.4673,422700.0
2012-10-03 14:30:00,12.95,12.95,12.79,12.82,200000.0,11.4762,11.4762,11.3344,11.361,200000.0
2012-10-03 15:00:00,12.82,12.86,12.75,12.79,374600.0,11.361,11.3964,11.2989,11.3344,374600.0
2012-10-03 15:30:00,12.79,12.83,12.7,12.79,758000.0,11.3344,11.3698,11.2546,11.3344,758000.0
2012-10-04 09:30:00,12.91,13.0,12.81,12.93,176000.0,11.4407,11.5205,11.3521,11.4585,176000.0
2012-10-04 10:00:00,12.96,13.11,12.93,13.05,138600.0,11.485,11.618,11.4585,11.5648,138600.0
2012-10-04 10:30:00,13.04,13.04,12.9,12.95,177600.0,11.5559,11.5559,11.4319,11.4762,177600.0
2012-10-04 11:00:00,12.95,12.96,12.81,12.84,146600.0,11.4762,11.485,11.3521,11.3787,146600.0
2012-10-04 11:30:00,12.84,12.98,12.82,12.96,89300.0,11.3787,11.5028,11.361,11.485,89300.0
2012-10-04 12:00:00,12.96,13.02,12.94,12.96,72400.0,11.485,11.5382,11.4673,11.485,72400.0
2012-10-04 12:30:00,12.96,12.97,12.89,12.93,157500.0,11.485,11.4939,11.423,11.4585,157500.0
2012-10-04 13:00:00,12.94,13.06,12.93,13.04,119200.0,11.4673,11.5737,11.4585,11.5559,119200.0
2012-10-04 13:30:00,13.04,13.14,13.03,13.06,172700.0,11.5559,11.6446,11.5471,11.5737,172700.0
2012-10-04 14:00:00,13.06,13.07,12.93,13.04,318600.0,11.5737,11.5825,11.4585,11.5559,318600.0
2012-10-04 14:30:00,13.04,13.16,13.04,13.11,484900.0,11.5559,11.6623,11.5559,11.618,484900.0
2012-10-04 15:00:00,13.11,13.18,13.1,13.15,310800.0,11.618,11.68,11.6091,11.6534,310800.0
2012-10-04 15:30:00,13.15,13.2,13.13,13.2,659300.0,11.6534,11.6977,11.6357,11.6977,659300.0
2012-10-05 09:30:00,13.3,13.68,13.3,13.65,504900.0,11.7864,12.1231,11.7864,12.0965,504900.0
2012-10-05 10:00:00,13.66,13.69,13.52,13.64,758700.0,12.1054,12.132,11.9813,12.0877,758700.0
2012-10-05 10:30:00,13.64,13.78,13.63,13.68,296600.0,12.0877,12.2117,12.0788,12.1231,296600.0
2012-10-05 11:00:00,13.68,13.7,13.54,13.57,292100.0,12.1231,12.1408,11.999,12.0256,292100.0
2012-10-05 11:30:00,13.58,13.58,13.51,13.51,312600.0,12.0345,12.0345,11.9725,11.9725,312600.0
2012-10-05 12:00:00,13.51,13.56,13.5,13.56,417000.0,11.9725,12.0168,11.9636,12.0168,417000.0
2012-10-05 12:30:00,13.55,13.58,13.5,13.51,215400.0,12.0079,12.0345,11.9636,11.9725,215400.0
2012-10-05 13:00:00,13.52,13.58,13.51,13.52,159000.0,11.9813,12.0345,11.9725,11.9813,159000.0
2012-10-05 13:30:00,13.52,13.55,13.5,13.55,91200.0,11.9813,12.0079,11.9636,12.0079,91200.0
2012-10-05 14:00:00,13.55,13.56,13.5,13.52,218100.0,12.0079,12.0168,11.9636,11.9813,218100.0
2012-10-05 14:30:00,13.52,13.53,13.19,13.45,1097600.0,11.9813,11.9902,11.6889,11.9193,1097600.0
2012-10-05 15:00:00,13.45,13.53,13.4,13.52,427000.0,11.9193,11.9902,11.875,11.9813,427000.0
2012-10-05 15:30:00,13.52,13.63,13.5,13.61,838000.0,11.9813,12.0788,11.9636,12.0611,838000.0
2012-10-08 09:30:00,13.45,13.5,13.37,13.5,222900.0,11.9193,11.9636,11.8484,11.9636,222900.0
2012-10-08 10:00:00,13.49,13.53,13.4,13.4,116900.0,11.9547,11.9902,11.875,11.875,116900.0
2012-10-08 10:30:00,13.41,13.47,13.37,13.4,112700.0,11.8838,11.937,11.8484,11.875,112700.0
2012-10-08 11:00:00,13.4,13.45,13.32,13.35,130500.0,11.875,11.9193,11.8041,11.8307,130500.0
2012-10-08 11:30:00,13.35,13.36,13.24,13.36,143200.0,11.8307,11.8395,11.7332,11.8395,143200.0
2012-10-08 12:00:00,13.36,13.5,13.33,13.45,208000.0,11.8395,11.9636,11.8129,11.9193,208000.0
2012-10-08 12:30:00,13.45,13.52,13.42,13.51,167300.0,11.9193,11.9813,11.8927,11.9725,167300.0
2012-10-08 13:00:00,13.5,13.52,13.45,13.5,204200.0,11.9636,11.9813,11.9193,11.9636,204200.0
2012-10-08 13:30:00,13.5,13.57,13.5,13.51,179100.0,11.9636,12.0256,11.9636,11.9725,179100.0
2012-10-08 14:00:00,13.51,13.53,13.47,13.5,171900.0,11.9725,11.9902,11.937,11.9636,171900.0
2012-10-08 14:30:00,13.5,13.5,13.41,13.45,129300.0,11.9636,11.9636,11.8838,11.9193,129300.0
2012-10-08 15:00:00,13.45,13.54,13.45,13.5,189300.0,11.9193,11.999,11.9193,11.9636,189300.0
2012-10-08 15:30:00,13.5,13.52,13.48,13.49,441500.0,11.9636,11.9813,11.9459,11.9547,441500.0
2012-10-09 09:30:00,13.4,13.49,13.3,13.41,197500.0,11.875,11.9547,11.7864,11.8838,197500.0
2012-10-09 10:00:00,13.41,13.53,13.4,13.45,198700.0,11.8838,11.9902,11.875,11.9193,198700.0
2012-10-09 10:30:00,13.45,13.49,13.33,13.37,434000.0,11.9193,11.9547,11.8129,11.8484,434000.0
2012-10-09 11:00:00,13.36,13.39,13.28,13.36,196100.0,11.8395,11.8661,11.7686,11.8395,196100.0
2012-10-09 11:30:00,13.34,13.39,13.27,13.31,91000.0,11.8218,11.8661,11.7598,11.7952,91000.0
2012-10-09 12:00:00,13.32,13.38,13.3,13.34,77000.0,11.8041,11.8572,11.7864,11.8218,77000.0
2012-10-09 12:30:00,13.34,13.37,13.3,13.36,82100.0,11.8218,11.8484,11.7864,11.8395,82100.0
2012-10-09 13:00:00,13.36,13.43,13.33,13.4,162200.0,11.8395,11.9016,11.8129,11.875,162200.0
2012-10-09 13:30:00,13.4,13.45,13.38,13.41,124100.0,11.875,11.9193,11.8572,11.8838,124100.0
2012-10-09 14:00:00,13.4,13.49,13.38,13.45,191300.0,11.875,11.9547,11.8572,11.9193,191300.0
2012-10-09 14:30:00,13.45,13.48,13.37,13.41,174900.0,11.9193,11.9459,11.8484,11.8838,174900.0
2012-10-09 15:00:00,13.41,13.42,13.29,13.29,159900.0,11.8838,11.8927,11.7775,11.7775,159900.0
2012-10-09 15:30:00,13.3,13.31,13.22,13.24,354900.0,11.7864,11.7952,11.7155,11.7332,354900.0
2012-10-10 09:30:00,13.22,13.38,13.14,13.36,180600.0,11.7155,11.8572,11.6446,11.8395,180600.0
2012-10-10 10:00:00,13.36,13.57,13.36,13.56,378700.0,11.8395,12.0256,11.8395,12.0168,378700.0
2012-10-10 10:30:00,13.56,13.58,13.52,13.53,129000.0,12.0168,12.0345,11.9813,11.9902,129000.0
2012-10-10 11:00:00,13.53,13.59,13.51,13.58,106900.0,11.9902,12.0433,11.9725,12.0345,106900.0
2012-10-10 11:30:00,13.58,13.59,13.5,13.54,111900.0,12.0345,12.0433,11.9636,11.999,111900.0
2012-10-10 12:00:00,13.54,13.55,13.49,13.51,101900.0,11.999,12.0079,11.9547,11.9725,101900.0
2012-10-10 12:30:00,13.5,13.52,13.46,13.47,357700.0,11.9636,11.9813,11.9281,11.937,357700.0
2012-10-10 13:00:00,13.48,13.49,13.43,13.48,130900.0,11.9459,11.9547,11.9016,11.9459,130900.0
2012-10-10 13:30:00,13.47,13.51,13.44,13.51,381300.0,11.937,11.9725,11.9104,11.9725,381300.0
2012-10-10 14:00:00,13.5,13.56,13.45,13.48,123500.0,11.9636,12.0168,11.9193,11.9459,123500.0
2012-10-10 14:30:00,13.48,13.51,13.43,13.49,117300.0,11.9459,11.9725,11.9016,11.9547,117300.0
2012-10-10 15:00:00,13.49,13.52,13.44,13.45,241600.0,11.9547,11.9813,11.9104,11.9193,241600.0
2012-10-10 15:30:00,13.46,13.51,13.43,13.5,459400.0,11.9281,11.9725,11.9016,11.9636,459400.0
2012-10-11 09:30:00,13.65,13.8,13.61,13.71,201900.0,12.0965,12.2294,12.0611,12.1497,201900.0
2012-10-11 10:00:00,13.7,13.87,13.7,13.84,158300.0,12.1408,12.2915,12.1408,12.2649,158300.0
2012-10-11 10:30:00,13.85,13.91,13.83,13.87,132800.0,12.2738,12.3269,12.256,12.2915,132800.0
2012-10-11 11:00:00,13.87,13.87,13.73,13.73,189700.0,12.2915,12.2915,12.1674,12.1674,189700.0
2012-10-11 11:30:00,13.74,13.74,13.61,13.64,168200.0,12.1763,12.1763,12.0611,12.0877,168200.0
2012-10-11 12:00:00,13.65,13.65,13.52,13.56,270700.0,12.0965,12.0965,11.9813,12.0168,270700.0
2012-10-11 12:30:00,13.56,13.61,13.54,13.58,165300.0,12.0168,12.0611,11.999,12.0345,165300.0
2012-10-11 13:00:00,13.58,13.64,13.57,13.61,79600.0,12.0345,12.0877,12.0256,12.0611,79600.0
2012-10-11 13:30:00,13.61,13.63,13.56,13.6,127600.0,12.0611,12.0788,12.0168,12.0522,127600.0
2012-10-11 14:00:00,13.6,13.69,13.6,13.67,370200.0,12.0522,12.132,12.0522,12.1142,370200.0
2012-10-11 14:30:00,13.67,13.67,13.6,13.6,90200.0,12.1142,12.1142,12.0522,12.0522,90200.0
2012-10-11 15:00:00,13.6,13.67,13.6,13.65,238200.0,12.0522,12.1142,12.0522,12.0965,238200.0
2012-10-11 15:30:00,13.65,13.67,13.61,13.66,373900.0,12.0965,12.1142,12.0611,12.1054,373900.0
2012-10-12 09:30:00,13.69,13.79,13.6,13.75,202500.0,12.132,12.2206,12.0522,12.1851,202500.0
2012-10-12 10:00:00,13.75,13.8,13.72,13.79,90500.0,12.1851,12.2294,12.1586,12.2206,90500.0
2012-10-12 10:30:00,13.79,13.87,13.77,13.82,274000.0,12.2206,12.2915,12.2029,12.2472,274000.0
2012-10-12 11:00:00,13.82,13.82,13.74,13.79,89700.0,12.2472,12.2472,12.1763,12.2206,89700.0
2012-10-12 11:30:00,13.78,13.79,13.72,13.75,216900.0,12.2117,12.2206,12.1586,12.1851,216900.0
2012-10-12 12:00:00,13.75,13.8,13.73,13.76,126200.0,12.1851,12.2294,12.1674,12.194,126200.0
2012-10-12 12:30:00,13.75,13.78,13.62,13.65,83200.0,12.1851,12.2117,12.0699,12.0965,83200.0
2012-10-12 13:00:00,13.65,13.65,13.56,13.56,81100.0,12.0965,12.0965,12.0168,12.0168,81100.0
2012-10-12 13:30:00,13.55,13.59,13.5,13.59,163400.0,12.0079,12.0433,11.9636,12.0433,163400.0
2012-10-12 14:00:00,13.59,13.75,13.59,13.74,161500.0,12.0433,12.1851,12.0433,12.1763,161500.0
2012-10-12 14:30:00,13.73,13.9,13.73,13.9,406600.0,12.1674,12.3181,12.1674,12.3181,406600.0
2012-10-12 15:00:00,13.9,13.98,13.89,13.96,409400.0,12.3181,12.389,12.3092,12.3712,409400.0
2012-10-12 15:30:00,13.96,14.01,13.96,13.99,777800.0,12.3712,12.4156,12.3712,12.3978,777800.0
2012-10-15 09:30:00,14.46,14.63,14.17,14.3,794800.0,12.8143,12.965,12.5573,12.6725,794800.0
2012-10-15 10:00:00,14.31,14.33,14.18,14.22,298900.0,12.6814,12.6991,12.5662,12.6017,298900.0
2012-10-15 10:30:00,14.22,14.41,14.2,14.4,447500.0,12.6017,12.77,12.5839,12.7612,447500.0
2012-10-15 11:00:00,14.4,14.5,14.38,14.43,347000.0,12.7612,12.8498,12.7434,12.7878,347000.0
2012-10-15 11:30:00,14.43,14.5,14.41,14.47,163900.0,12.7878,12.8498,12.77,12.8232,163900.0
2012-10-15 12:00:00,14.46,14.48,14.32,14.37,228800.0,12.8143,12.8321,12.6903,12.7346,228800.0
2012-10-15 12:30:00,14.37,14.38,14.3,14.35,135200.0,12.7346,12.7434,12.6725,12.7169,135200.0
2012-10-15 13:00:00,14.36,14.36,14.3,14.3,128500.0,12.7257,12.7257,12.6725,12.6725,128500.0
2012-10-15 13:30:00,14.31,14.36,14.28,14.29,128500.0,12.6814,12.7257,12.6548,12.6637,128500.0
2012-10-15 14:00:00,14.3,14.37,14.29,14.35,198600.0,12.6725,12.7346,12.6637,12.7169,198600.0
2012-10-15 14:30:00,14.36,14.37,14.34,14.35,227000.0,12.7257,12.7346,12.708,12.7169,227000.0
2012-10-15 15:00:00,14.35,14.4,14.34,14.37,398200.0,12.7169,12.7612,12.708,12.7346,398200.0
2012-10-15 15:30:00,14.37,14.41,14.34,14.34,1148200.0,12.7346,12.77,12.708,12.708,1148200.0
2012-10-16 09:30:00,14.45,14.6,14.37,14.56,450700.0,12.8055,12.9384,12.7346,12.903,450700.0
2012-10-16 10:00:00,14.57,14.64,14.54,14.56,265100.0,12.9118,12.9739,12.8852,12.903,265100.0
2012-10-16 10:30:00,14.57,14.62,14.49,14.55,179300.0,12.9118,12.9561,12.8409,12.8941,179300.0
2012-10-16 11:00:00,14.55,14.63,14.54,14.59,115300.0,12.8941,12.965,12.8852,12.9295,115300.0
2012-10-16 11:30:00,14.6,14.61,14.52,14.55,158700.0,12.9384,12.9473,12.8675,12.8941,158700.0
2012-10-16 12:00:00,14.55,14.6,14.54,14.55,81300.0,12.8941,12.9384,12.8852,12.8941,81300.0
2012-10-16 12:30:00,14.55,14.6,14.55,14.56,77500.0,12.8941,12.9384,12.8941,12.903,77500.0
2012-10-16 13:00:00,14.55,14.59,14.54,14.54,67000.0,12.8941,12.9295,12.8852,12.8852,67000.0
2012-10-16 13:30:00,14.54,14.57,14.53,14.56,68400.0,12.8852,12.9118,12.8764,12.903,68400.0
2012-10-16 14:00:00,14.55,14.56,14.49,14.52,440600.0,12.8941,12.903,12.8409,12.8675,440600.0
2012-10-16 14:30:00,14.52,14.57,14.51,14.56,144800.0,12.8675,12.9118,12.8586,12.903,144800.0
2012-10-16 15:00:00,14.56,14.61,14.53,14.6,194800.0,12.903,12.9473,12.8764,12.9384,194800.0
2012-10-16 15:30:00,14.6,14.7,14.59,14.69,475200.0,12.9384,13.027,12.9295,13.0182,475200.0
2012-10-17 09:30:00,15.32,15.64,15.25,15.53,830300.0,13.5765,13.86,13.5144,13.7626,830300.0
2012-10-17 10:00:00,15.53,15.59,15.43,15.45,366200.0,13.7626,13.8157,13.6739,13.6917,366200.0
2012-10-17 10:30:00,15.44,15.51,15.41,15.48,584000.0,13.6828,13.7448,13.6562,13.7183,584000.0
2012-10-17 11:00:00,15.48,15.54,15.38,15.53,568300.0,13.7183,13.7714,13.6296,13.7626,568300.0
2012-10-17 11:30:00,15.53,15.61,15.49,15.52,431500.0,13.7626,13.8335,13.7271,13.7537,431500.0
2012-10-17 12:00:00,15.52,15.59,15.5,15.5,182300.0,13.7537,13.8157,13.736,13.736,182300.0
2012-10-17 12:30:00,15.5,15.57,15.49,15.5,227000.0,13.736,13.798,13.7271,13.736,227000.0
2012-10-17 13:00:00,15.5,15.53,15.49,15.5,218400.0,13.736,13.7626,13.7271,13.736,218400.0
2012-10-17 13:30:00,15.5,15.52,15.28,15.28,331500.0,13.736,13.7537,13.541,13.541,331500.0
2012-10-17 14:00:00,15.29,15.43,15.29,15.43,288400.0,13.5499,13.6739,13.5499,13.6739,288400.0
2012-10-17 14:30:00,15.42,15.49,15.4,15.49,137500.0,13.6651,13.7271,13.6474,13.7271,137500.0
2012-10-17 15:00:00,15.49,15.49,15.41,15.48,202200.0,13.7271,13.7271,13.6562,13.7183,202200.0
2012-10-17 15:30:00,15.48,15.54,15.44,15.45,516400.0,13.7183,13.7714,13.6828,13.6917,516400.0
2012-10-18 09:30:00,15.38,15.63,15.24,15.62,277000.0,13.6296,13.8512,13.5056,13.8423,277000.0
2012-10-18 10:00:00,15.62,15.75,15.59,15.63,312200.0,13.8423,13.9575,13.8157,13.8512,312200.0
2012-10-18 10:30:00,15.63,15.65,15.51,15.52,285200.0,13.8512,13.8689,13.7448,13.7537,285200.0
2012-10-18 11:00:00,15.52,15.66,15.52,15.66,157400.0,13.7537,13.8778,13.7537,13.8778,157400.0
2012-10-18 11:30:00,15.66,15.9,15.65,15.9,175500.0,13.8778,14.0905,13.8689,14.0905,175500.0
2012-10-18 12:00:00,15.89,16.03,15.89,15.93,293900.0,14.0816,14.2057,14.0816,14.117,293900.0
2012-10-18 12:30:00,15.92,15.94,15.69,15.69,239300.0,14.1082,14.1259,13.9044,13.9044,239300.0
2012-10-18 13:00:00,15.7,15.75,15.63,15.74,115900.0,13.9132,13.9575,13.8512,13.9487,115900.0
2012-10-18 13:30:00,15.74,15.76,15.59,15.63,126400.0,13.9487,13.9664,13.8157,13.8512,126400.0
2012-10-18 14:00:00,15.63,15.7,15.62,15.67,100300.0,13.8512,13.9132,13.8423,13.8866,100300.0
2012-10-18 14:30:00,15.66,15.7,15.62,15.7,130600.0,13.8778,13.9132,13.8423,13.9132,130600.0
2012-10-18 15:00:00,15.7,15.74,15.65,15.74,204300.0,13.9132,13.9487,13.8689,13.9487,204300.0
2012-10-18 15:30:00,15.74,15.76,15.69,15.72,437300.0,13.9487,13.9664,13.9044,13.9309,437300.0
2012-10-19 09:30:00,15.55,15.61,15.43,15.52,171600.0,13.7803,13.8335,13.6739,13.7537,171600.0
2012-10-19 10:00:00,15.52,15.85,15.41,15.83,303700.0,13.7537,14.0461,13.6562,14.0284,303700.0
2012-10-19 10:30:00,15.83,15.86,15.67,15.72,107900.0,14.0284,14.055,13.8866,13.9309,107900.0
2012-10-19 11:00:00,15.72,15.74,15.54,15.55,120000.0,13.9309,13.9487,13.7714,13.7803,120000.0
2012-10-19 11:30:00,15.55,15.65,15.5,15.52,92100.0,13.7803,13.8689,13.736,13.7537,92100.0
2012-10-19 12:00:00,15.51,15.54,15.39,15.41,270700.0,13.7448,13.7714,13.6385,13.6562,270700.0
2012-10-19 12:30:00,15.42,15.53,15.42,15.53,41500.0,13.6651,13.7626,13.6651,13.7626,41500.0
2012-10-19 13:00:00,15.52,15.57,15.46,15.5,67300.0,13.7537,13.798,13.7005,13.736,67300.0
2012-10-19 13:30:00,15.51,15.54,15.45,15.52,183400.0,13.7448,13.7714,13.6917,13.7537,183400.0
2012-10-19 14:00:00,15.51,15.72,15.51,15.71,366400.0,13.7448,13.9309,13.7448,13.9221,366400.0
2012-10-19 14:30:00,15.71,15.78,15.66,15.78,256700.0,13.9221,13.9841,13.8778,13.9841,256700.0
2012-10-19 15:00:00,15.77,15.77,15.64,15.65,357000.0,13.9752,13.9752,13.86,13.8689,357000.0
2012-10-19 15:30:00,15.65,15.72,15.65,15.67,420200.0,13.8689,13.9309,13.8689,13.8866,420200.0
2012-10-22 09:30:00,15.7,15.8,15.57,15.72,185000.0,13.9132,14.0018,13.798,13.9309,185000.0
2012-10-22 10:00:00,15.73,15.74,15.61,15.62,124000.0,13.9398,13.9487,13.8335,13.8423,124000.0
2012-10-22 10:30:00,15.63,15.63,15.56,15.61,87200.0,13.8512,13.8512,13.7891,13.8335,87200.0
2012-10-22 11:00:00,15.6,15.65,15.54,15.58,57600.0,13.8246,13.8689,13.7714,13.8069,57600.0
2012-10-22 11:30:00,15.58,15.67,15.56,15.57,101800.0,13.8069,13.8866,13.7891,13.798,101800.0
2012-10-22 12:00:00,15.57,15.62,15.54,15.56,103700.0,13.798,13.8423,13.7714,13.7891,103700.0
2012-10-22 12:30:00,15.58,15.6,15.53,15.57,59700.0,13.8069,13.8246,13.7626,13.798,59700.0
2012-10-22 13:00:00,15.56,15.61,15.46,15.48,128100.0,13.7891,13.8335,13.7005,13.7183,128100.0
2012-10-22 13:30:00,15.48,15.51,15.35,15.35,180300.0,13.7183,13.7448,13.603,13.603,180300.0
2012-10-22 14:00:00,15.36,15.43,15.33,15.37,138300.0,13.6119,13.6739,13.5853,13.6208,138300.0
2012-10-22 14:30:00,15.38,15.39,15.3,15.34,140800.0,13.6296,13.6385,13.5587,13.5942,140800.0
2012-10-22 15:00:00,15.35,15.46,15.33,15.46,196200.0,13.603,13.7005,13.5853,13.7005,196200.0
2012-10-22 15:30:00,15.46,15.49,15.41,15.45,507500.0,13.7005,13.7271,13.6562,13.6917,507500.0
2012-10-23 09:30:00,15.09,15.19,14.91,15.15,348300.0,13.3726,13.4613,13.2131,13.4258,348300.0
2012-10-23 10:00:00,15.15,15.2,15.06,15.06,264200.0,13.4258,13.4701,13.3461,13.3461,264200.0
2012-10-23 10:30:00,15.06,15.07,15.0,15.06,98800.0,13.3461,13.3549,13.2929,13.3461,98800.0
2012-10-23 11:00:00,15.06,15.15,15.05,15.11,66300.0,13.3461,13.4258,13.3372,13.3904,66300.0
2012-10-23 11:30:00,15.1,15.2,15.06,15.16,69400.0,13.3815,13.4701,13.3461,13.4347,69400.0
2012-10-23 12:00:00,15.18,15.32,15.18,15.31,98600.0,13.4524,13.5765,13.4524,13.5676,98600.0
2012-10-23 12:30:00,15.31,15.36,15.25,15.32,110300.0,13.5676,13.6119,13.5144,13.5765,110300.0
2012-10-23 13:00:00,15.33,15.52,15.33,15.5,158100.0,13.5853,13.7537,13.5853,13.736,158100.0
2012-10-23 13:30:00,15.5,15.56,15.43,15.49,112100.0,13.736,13.7891,13.6739,13.7271,112100.0
2012-10-23 14:00:00,15.48,15.49,15.41,15.42,104000.0,13.7183,13.7271,13.6562,13.6651,104000.0
2012-10-23 14:30:00,15.41,15.45,15.39,15.4,123700.0,13.6562,13.6917,13.6385,13.6474,123700.0
2012-10-23 15:00:00,15.4,15.43,15.36,15.37,206500.0,13.6474,13.6739,13.6119,13.6208,206500.0
2012-10-23 15:30:00,15.37,15.4,15.29,15.31,350200.0,13.6208,13.6474,13.5499,13.5676,350200.0
2012-10-24 09:30:00,15.37,15.53,15.32,15.47,192500.0,13.6208,13.7626,13.5765,13.7094,192500.0
2012-10-24 10:00:00,15.47,15.61,15.4,15.51,264400.0,13.7094,13.8335,13.6474,13.7448,264400.0
2012-10-24 10:30:00,15.51,15.56,15.5,15.54,208900.0,13.7448,13.7891,13.736,13.7714,208900.0
2012-10-24 11:00:00,15.54,15.7,15.54,15.7,565700.0,13.7714,13.9132,13.7714,13.9132,565700.0
2012-10-24 11:30:00,15.69,15.76,15.64,15.67,206700.0,13.9044,13.9664,13.86,13.8866,206700.0
2012-10-24 12:00:00,15.66,15.7,15.64,15.68,153300.0,13.8778,13.9132,13.86,13.8955,153300.0
2012-10-24 12:30:00,15.68,15.71,15.61,15.62,213000.0,13.8955,13.9221,13.8335,13.8423,213000.0
2012-10-24 13:00:00,15.62,15.7,15.61,15.66,159200.0,13.8423,13.9132,13.8335,13.8778,159200.0
2012-10-24 13:30:00,15.66,15.71,15.62,15.65,414400.0,13.8778,13.9221,13.8423,13.8689,414400.0
2012-10-24 14:00:00,15.65,15.79,15.65,15.74,302400.0,13.8689,13.993,13.8689,13.9487,302400.0
2012-10-24 14:30:00,15.74,15.79,15.7,15.78,317900.0,13.9487,13.993,13.9132,13.9841,317900.0
2012-10-24 15:00:00,15.77,15.79,15.68,15.73,403500.0,13.9752,13.993,13.8955,13.9398,403500.0
2012-10-24 15:30:00,15.73,15.77,15.69,15.74,655100.0,13.9398,13.9752,13.9044,13.9487,655100.0
2012-10-25 09:30:00,15.96,16.73,15.64,15.69,177900.0,14.1436,14.826,13.86,13.9044,177900.0
2012-10-25 10:00:00,15.68,15.68,15.35,15.38,282900.0,13.8955,13.8955,13.603,13.6296,282900.0
2012-10-25 10:30:00,15.38,15.38,15.05,15.14,374500.0,13.6296,13.6296,13.3372,13.4169,374500.0
2012-10-25 11:00:00,15.13,15.36,15.11,15.3,421400.0,13.4081,13.6119,13.3904,13.5587,421400.0
2012-10-25 11:30:00,15.31,15.31,15.11,15.16,223500.0,13.5676,13.5676,13.3904,13.4347,223500.0
2012-10-25 12:00:00,15.15,15.16,15.08,15.11,161200.0,13.4258,13.4347,13.3638,13.3904,161200.0
2012-10-25 12:30:00,15.11,15.17,15.08,15.17,252100.0,13.3904,13.4435,13.3638,13.4435,252100.0
2012-10-25 13:00:00,15.17,15.19,15.08,15.17,103500.0,13.4435,13.4613,13.3638,13.4435,103500.0
2012-10-25 13:30:00,15.17,15.17,15.12,15.13,79100.0,13.4435,13.4435,13.3992,13.4081,79100.0
2012-10-25 14:00:00,15.13,15.14,15.08,15.08,139500.0,13.4081,13.4169,13.3638,13.3638,139500.0
2012-10-25 14:30:00,15.09,15.09,14.99,15.0,392900.0,13.3726,13.3726,13.284,13.2929,392900.0
2012-10-25 15:00:00,15.0,15.2,14.99,15.2,261900.0,13.2929,13.4701,13.284,13.4701,261900.0
2012-10-25 15:30:00,15.2,15.38,15.11,15.36,1044200.0,13.4701,13.6296,13.3904,13.6119,1044200.0
2012-10-26 09:30:00,15.3,15.35,15.16,15.18,193000.0,13.5587,13.603,13.4347,13.4524,193000.0
2012-10-26 10:00:00,15.16,15.33,15.13,15.27,243900.0,13.4347,13.5853,13.4081,13.5322,243900.0
2012-10-26 10:30:00,15.25,15.32,15.16,15.23,102700.0,13.5144,13.5765,13.4347,13.4967,102700.0
2012-10-26 11:00:00,15.23,15.24,15.08,15.1,153300.0,13.4967,13.5056,13.3638,13.3815,153300.0
2012-10-26 11:30:00,15.1,15.21,15.08,15.17,73100.0,13.3815,13.479,13.3638,13.4435,73100.0
2012-10-26 12:00:00,15.16,15.16,15.03,15.1,133100.0,13.4347,13.4347,13.3195,13.3815,133100.0
2012-10-26 12:30:00,15.1,15.22,15.07,15.21,80300.0,13.3815,13.4878,13.3549,13.479,80300.0
2012-10-26 13:00:00,15.2,15.26,15.18,15.24,130800.0,13.4701,13.5233,13.4524,13.5056,130800.0
2012-10-26 13:30:00,15.24,15.32,15.23,15.28,178800.0,13.5056,13.5765,13.4967,13.541,178800.0
2012-10-26 14:00:00,15.28,15.48,15.28,15.46,230300.0,13.541,13.7183,13.541,13.7005,230300.0
2012-10-26 14:30:00,15.46,15.53,15.4,15.53,318800.0,13.7005,13.7626,13.6474,13.7626,318800.0
2012-10-26 15:00:00,15.53,15.62,15.51,15.52,337900.0,13.7626,13.8423,13.7448,13.7537,337900.0
2012-10-26 15:30:00,15.52,15.57,15.45,15.53,410300.0,13.7537,13.798,13.6917,13.7626,410300.0
2012-10-31 09:30:00,16.05,16.13,15.86,16.07,658500.0,14.2234,14.2943,14.055,14.2411,658500.0
2012-10-31 10:00:00,16.07,16.2,16.03,16.18,253000.0,14.2411,14.3563,14.2057,14.3386,253000.0
2012-10-31 10:30:00,16.17,16.18,16.02,16.16,313800.0,14.3297,14.3386,14.1968,14.3209,313800.0
2012-10-31 11:00:00,16.17,16.25,16.12,16.13,388200.0,14.3297,14.4006,14.2854,14.2943,388200.0
2012-10-31 11:30:00,16.14,16.16,16.07,16.1,210600.0,14.3031,14.3209,14.2411,14.2677,210600.0
2012-10-31 12:00:00,16.09,16.1,15.88,16.02,253200.0,14.2588,14.2677,14.0727,14.1968,253200.0
2012-10-31 12:30:00,16.02,16.02,15.92,15.92,151300.0,14.1968,14.1968,14.1082,14.1082,151300.0
2012-10-31 13:00:00,15.93,15.94,15.77,15.8,168500.0,14.117,14.1259,13.9752,14.0018,168500.0
2012-10-31 13:30:00,15.8,15.9,15.79,15.84,173500.0,14.0018,14.0905,13.993,14.0373,173500.0
2012-10-31 14:00:00,15.84,15.85,15.77,15.82,145700.0,14.0373,14.0461,13.9752,14.0196,145700.0
2012-10-31 14:30:00,15.82,15.82,15.74,15.74,110800.0,14.0196,14.0196,13.9487,13.9487,110800.0
2012-10-31 15:00:00,15.74,15.82,15.71,15.8,129100.0,13.9487,14.0196,13.9221,14.0018,129100.0
2012-10-31 15:30:00,15.8,15.8,15.74,15.77,466800.0,14.0018,14.0018,13.9487,13.9752,466800.0
2012-11-01 09:30:00,15.81,16.04,15.57,16.02,124400.0,14.0107,14.2145,13.798,14.1968,124400.0
2012-11-01 10:00:00,16.03,16.15,15.95,16.0,388100.0,14.2057,14.312,14.1348,14.1791,388100.0
2012-11-01 10:30:00,16.0,16.08,15.99,16.01,269300.0,14.1791,14.25,14.1702,14.1879,269300.0
2012-11-01 11:00:00,16.02,16.14,16.0,16.09,118000.0,14.1968,14.3031,14.1791,14.2588,118000.0
2012-11-01 11:30:00,16.1,16.14,16.1,16.12,114000.0,14.2677,14.3031,14.2677,14.2854,114000.0
2012-11-01 12:00:00,16.11,16.15,16.1,16.1,96400.0,14.2766,14.312,14.2677,14.2677,96400.0
2012-11-01 12:30:00,16.1,16.13,16.1,16.1,144200.0,14.2677,14.2943,14.2677,14.2677,144200.0
2012-11-01 13:00:00,16.1,16.1,16.01,16.05,140200.0,14.2677,14.2677,14.1879,14.2234,140200.0
2012-11-01 13:30:00,16.06,16.19,16.04,16.19,262300.0,14.2322,14.3474,14.2145,14.3474,262300.0
2012-11-01 14:00:00,16.19,16.2,16.08,16.1,145400.0,14.3474,14.3563,14.25,14.2677,145400.0
2012-11-01 14:30:00,16.1,16.23,16.09,16.21,267500.0,14.2677,14.3829,14.2588,14.3652,267500.0
2012-11-01 15:00:00,16.2,16.26,16.18,16.22,199100.0,14.3563,14.4095,14.3386,14.374,199100.0
2012-11-01 15:30:00,16.22,16.3,16.2,16.27,491800.0,14.374,14.4449,14.3563,14.4183,491800.0
2012-11-02 09:30:00,16.36,16.36,16.02,16.04,197600.0,14.4981,14.4981,14.1968,14.2145,197600.0
2012-11-02 10:00:00,16.04,16.06,15.86,15.87,215500.0,14.2145,14.2322,14.055,14.0639,215500.0
2012-11-02 10:30:00,15.86,15.92,15.79,15.89,234600.0,14.055,14.1082,13.993,14.0816,234600.0
2012-11-02 11:00:00,15.88,15.94,15.83,15.9,83700.0,14.0727,14.1259,14.0284,14.0905,83700.0
2012-11-02 11:30:00,15.89,16.0,15.84,16.0,144100.0,14.0816,14.1791,14.0373,14.1791,144100.0
2012-11-02 12:00:00,16.0,16.05,15.97,16.02,88800.0,14.1791,14.2234,14.1525,14.1968,88800.0
2012-11-02 12:30:00,16.02,16.04,15.97,15.98,76100.0,14.1968,14.2145,14.1525,14.1613,76100.0
2012-11-02 13:00:00,15.98,16.0,15.95,15.96,107900.0,14.1613,14.1791,14.1348,14.1436,107900.0
2012-11-02 13:30:00,15.96,15.97,15.86,15.9,91000.0,14.1436,14.1525,14.055,14.0905,91000.0
2012-11-02 14:00:00,15.91,16.02,15.86,16.02,303200.0,14.0993,14.1968,14.055,14.1968,303200.0
2012-11-02 14:30:00,16.01,16.07,15.94,16.06,295700.0,14.1879,14.2411,14.1259,14.2322,295700.0
2012-11-02 15:00:00,16.07,16.11,15.92,15.95,190900.0,14.2411,14.2766,14.1082,14.1348,190900.0
2012-11-02 15:30:00,15.95,15.97,15.9,15.91,552600.0,14.1348,14.1525,14.0905,14.0993,552600.0
2012-11-05 09:30:00,15.86,15.87,15.69,15.81,99100.0,14.055,14.0639,13.9044,14.0107,99100.0
2012-11-05 10:00:00,15.82,15.96,15.77,15.93,68300.0,14.0196,14.1436,13.9752,14.117,68300.0
2012-11-05 10:30:00,15.94,16.0,15.9,15.96,72500.0,14.1259,14.1791,14.0905,14.1436,72500.0
2012-11-05 11:00:00,15.96,15.98,15.84,15.87,60300.0,14.1436,14.1613,14.0373,14.0639,60300.0
2012-11-05 11:30:00,15.85,15.91,15.83,15.89,65800.0,14.0461,14.0993,14.0284,14.0816,65800.0
2012-11-05 12:00:00,15.89,15.9,15.84,15.85,126200.0,14.0816,14.0905,14.0373,14.0461,126200.0
2012-11-05 12:30:00,15.85,15.88,15.84,15.87,107100.0,14.0461,14.0727,14.0373,14.0639,107100.0
2012-11-05 13:00:00,15.87,15.93,15.84,15.88,133800.0,14.0639,14.117,14.0373,14.0727,133800.0
2012-11-05 13:30:00,15.89,15.93,15.86,15.88,113100.0,14.0816,14.117,14.055,14.0727,113100.0
2012-11-05 14:00:00,15.89,15.97,15.88,15.94,150300.0,14.0816,14.1525,14.0727,14.1259,150300.0
2012-11-05 14:30:00,15.95,16.0,15.93,15.99,297600.0,14.1348,14.1791,14.117,14.1702,297600.0
2012-11-05 15:00:00,16.0,16.03,15.99,16.0,270600.0,14.1791,14.2057,14.1702,14.1791,270600.0
2012-11-05 15:30:00,16.0,16.18,15.96,16.06,718000.0,14.1791,14.3386,14.1436,14.2322,718000.0
2012-11-06 09:30:00,16.01,16.5,15.37,16.23,1106000.0,14.1879,14.6222,13.6208,14.3829,1106000.0
2012-11-06 10:00:00,16.24,16.44,16.15,16.28,409400.0,14.3918,14.569,14.312,14.4272,409400.0
2012-11-06 10:30:00,16.28,16.36,16.05,16.05,251900.0,14.4272,14.4981,14.2234,14.2234,251900.0
2012-11-06 11:00:00,16.05,16.13,15.25,15.56,745200.0,14.2234,14.2943,13.5144,13.7891,745200.0
2012-11-06 11:30:00,15.6,15.85,15.07,15.18,1073500.0,13.8246,14.0461,13.3549,13.4524,1073500.0
2012-11-06 12:00:00,15.17,15.6,15.13,15.49,454200.0,13.4435,13.8246,13.4081,13.7271,454200.0
2012-11-06 12:30:00,15.48,15.96,15.46,15.77,586100.0,13.7183,14.1436,13.7005,13.9752,586100.0
2012-11-06 13:00:00,15.78,15.93,15.71,15.79,197100.0,13.9841,14.117,13.9221,13.993,197100.0
2012-11-06 13:30:00,15.8,16.07,15.79,16.01,256000.0,14.0018,14.2411,13.993,14.1879,256000.0
2012-11-06 14:00:00,16.01,16.03,15.88,15.96,359500.0,14.1879,14.2057,14.0727,14.1436,359500.0
2012-11-06 14:30:00,15.98,16.0,15.79,15.79,293400.0,14.1613,14.1791,13.993,13.993,293400.0
2012-11-06 15:00:00,15.79,15.89,15.72,15.84,311400.0,13.993,14.0816,13.9309,14.0373,311400.0
2012-11-06 15:30:00,15.84,15.86,15.67,15.71,526100.0,14.0373,14.055,13.8866,13.9221,526100.0
2012-11-07 09:30:00,15.51,15.83,15.33,15.83,409900.0,13.7448,14.0284,13.5853,14.0284,409900.0
2012-11-07 10:00:00,15.82,15.97,15.82,15.97,517000.0,14.0196,14.1525,14.0196,14.1525,517000.0
2012-11-07 10:30:00,15.97,16.08,15.89,15.95,296800.0,14.1525,14.25,14.0816,14.1348,296800.0
2012-11-07 11:00:00,15.95,16.0,15.8,15.95,442900.0,14.1348,14.1791,14.0018,14.1348,442900.0
2012-11-07 11:30:00,15.96,16.16,15.86,16.12,278000.0,14.1436,14.3209,14.055,14.2854,278000.0
2012-11-07 12:00:00,16.12,16.44,16.11,16.37,365100.0,14.2854,14.569,14.2766,14.507,365100.0
2012-11-07 12:30:00,16.36,16.38,16.14,16.3,231300.0,14.4981,14.5158,14.3031,14.4449,231300.0
2012-11-07 13:00:00,16.31,16.37,16.21,16.23,244900.0,14.4538,14.507,14.3652,14.3829,244900.0
2012-11-07 13:30:00,16.23,16.28,16.07,16.07,195200.0,14.3829,14.4272,14.2411,14.2411,195200.0
2012-11-07 14:00:00,16.08,16.14,16.03,16.06,303600.0,14.25,14.3031,14.2057,14.2322,303600.0
2012-11-07 14:30:00,16.06,16.06,15.96,16.03,191400.0,14.2322,14.2322,14.1436,14.2057,191400.0
2012-11-07 15:00:00,16.03,16.07,15.94,16.06,325000.0,14.2057,14.2411,14.1259,14.2322,325000.0
2012-11-07 15:30:00,16.07,16.09,15.97,15.97,437900.0,14.2411,14.2588,14.1525,14.1525,437900.0
2012-11-08 09:30:00,16.28,16.28,15.88,16.18,150900.0,14.4272,14.4272,14.0727,14.3386,150900.0
2012-11-08 10:00:00,16.18,16.2,16.02,16.06,150200.0,14.3386,14.3563,14.1968,14.2322,150200.0
2012-11-08 10:30:00,16.08,16.12,15.91,16.02,148300.0,14.25,14.2854,14.0993,14.1968,148300.0
2012-11-08 11:00:00,16.02,16.06,15.95,15.99,85400.0,14.1968,14.2322,14.1348,14.1702,85400.0
2012-11-08 11:30:00,16.0,16.02,15.87,15.91,83900.0,14.1791,14.1968,14.0639,14.0993,83900.0
2012-11-08 12:00:00,15.91,15.96,15.83,15.9,102300.0,14.0993,14.1436,14.0284,14.0905,102300.0
2012-11-08 12:30:00,15.89,15.93,15.79,15.82,54900.0,14.0816,14.117,13.993,14.0196,54900.0
2012-11-08 13:00:00,15.82,15.85,15.73,15.77,127400.0,14.0196,14.0461,13.9398,13.9752,127400.0
2012-11-08 13:30:00,15.78,15.88,15.77,15.88,101200.0,13.9841,14.0727,13.9752,14.0727,101200.0
2012-11-08 14:00:00,15.88,15.98,15.84,15.97,83800.0,14.0727,14.1613,14.0373,14.1525,83800.0
2012-11-08 14:30:00,15.98,15.98,15.9,15.96,85200.0,14.1613,14.1613,14.0905,14.1436,85200.0
2012-11-08 15:00:00,15.96,15.97,15.87,15.89,164200.0,14.1436,14.1525,14.0639,14.0816,164200.0
2012-11-08 15:30:00,15.89,15.91,15.81,15.82,246100.0,14.0816,14.0993,14.0107,14.0196,246100.0
2012-11-09 09:30:00,15.68,15.82,15.54,15.56,174400.0,13.8955,14.0196,13.7714,13.7891,174400.0
2012-11-09 10:00:00,15.55,15.7,15.54,15.61,200900.0,13.7803,13.9132,13.7714,13.8335,200900.0
2012-11-09 10:30:00,15.61,15.8,15.6,15.77,114000.0,13.8335,14.0018,13.8246,13.9752,114000.0
2012-11-09 11:00:00,15.77,15.9,15.76,15.88,120500.0,13.9752,14.0905,13.9664,14.0727,120500.0
2012-11-09 11:30:00,15.88,16.1,15.85,16.1,162400.0,14.0727,14.2677,14.0461,14.2677,162400.0
2012-11-09 12:00:00,16.09,16.19,16.09,16.17,142700.0,14.2588,14.3474,14.2588,14.3297,142700.0
2012-11-09 12:30:00,16.16,16.17,15.98,16.01,70900.0,14.3209,14.3297,14.1613,14.1879,70900.0
2012-11-09 13:00:00,16.0,16.07,15.94,15.94,183400.0,14.1791,14.2411,14.1259,14.1259,183400.0
2012-11-09 13:30:00,15.94,16.01,15.84,16.0,96600.0,14.1259,14.1879,14.0373,14.1791,96600.0
2012-11-09 14:00:00,15.99,16.12,15.94,16.12,125700.0,14.1702,14.2854,14.1259,14.2854,125700.0
2012-11-09 14:30:00,16.13,16.2,16.07,16.1,213000.0,14.2943,14.3563,14.2411,14.2677,213000.0
2012-11-09 15:00:00,16.1,16.11,15.95,16.09,184800.0,14.2677,14.2766,14.1348,14.2588,184800.0
2012-11-09 15:30:00,16.09,16.1,16.0,16.08,367500.0,14.2588,14.2677,14.1791,14.25,367500.0
2012-11-12 09:30:00,16.45,17.57,15.89,16.23,106900.0,14.5779,15.5704,14.0816,14.3829,106900.0
2012-11-12 10:00:00,16.23,16.25,16.04,16.06,79300.0,14.3829,14.4006,14.2145,14.2322,79300.0
2012-11-12 10:30:00,16.07,16.2,16.03,16.07,72800.0,14.2411,14.3563,14.2057,14.2411,72800.0
2012-11-12 11:00:00,16.07,16.16,15.98,16.04,100700.0,14.2411,14.3209,14.1613,14.2145,100700.0
2012-11-12 11:30:00,16.03,16.07,15.96,15.98,47400.0,14.2057,14.2411,14.1436,14.1613,47400.0
2012-11-12 12:00:00,15.99,16.0,15.94,15.97,31900.0,14.1702,14.1791,14.1259,14.1525,31900.0
2012-11-12 12:30:00,15.97,16.05,15.96,16.03,31700.0,14.1525,14.2234,14.1436,14.2057,31700.0
2012-11-12 13:00:00,16.05,16.18,16.03,16.15,107400.0,14.2234,14.3386,14.2057,14.312,107400.0
2012-11-12 13:30:00,16.15,16.24,16.12,16.23,74000.0,14.312,14.3918,14.2854,14.3829,74000.0
2012-11-12 14:00:00,16.22,16.25,16.2,16.21,72400.0,14.374,14.4006,14.3563,14.3652,72400.0
2012-11-12 14:30:00,16.2,16.21,16.09,16.1,78000.0,14.3563,14.3652,14.2588,14.2677,78000.0
2012-11-12 15:00:00,16.09,16.17,16.08,16.17,134200.0,14.2588,14.3297,14.25,14.3297,134200.0
2012-11-12 15:30:00,16.17,16.21,16.1,16.13,208800.0,14.3297,14.3652,14.2677,14.2943,208800.0
2012-11-13 09:30:00,15.99,16.27,15.91,16.26,96100.0,14.1702,14.4183,14.0993,14.4095,96100.0
2012-11-13 10:00:00,16.27,16.29,16.16,16.16,56800.0,14.4183,14.4361,14.3209,14.3209,56800.0
2012-11-13 10:30:00,16.16,16.28,16.05,16.27,65500.0,14.3209,14.4272,14.2234,14.4183,65500.0
2012-11-13 11:00:00,16.26,16.29,16.19,16.25,57400.0,14.4095,14.4361,14.3474,14.4006,57400.0
2012-11-13 11:30:00,16.25,16.26,16.12,16.16,78600.0,14.4006,14.4095,14.2854,14.3209,78600.0
2012-11-13 12:00:00,16.16,16.21,16.08,16.16,50700.0,14.3209,14.3652,14.25,14.3209,50700.0
2012-11-13 12:30:00,16.16,16.17,16.09,16.13,51300.0,14.3209,14.3297,14.2588,14.2943,51300.0
2012-11-13 13:00:00,16.12,16.21,16.1,16.17,74000.0,14.2854,14.3652,14.2677,14.3297,74000.0
2012-11-13 13:30:00,16.17,16.23,16.1,16.22,253600.0,14.3297,14.3829,14.2677,14.374,253600.0
2012-11-13 14:00:00,16.22,16.28,16.18,16.25,117400.0,14.374,14.4272,14.3386,14.4006,117400.0
2012-11-13 14:30:00,16.25,16.27,16.18,16.25,109800.0,14.4006,14.4183,14.3386,14.4006,109800.0
2012-11-13 15:00:00,16.26,16.26,16.09,16.1,122100.0,14.4095,14.4095,14.2588,14.2677,122100.0
2012-11-13 15:30:00,16.09,16.14,16.06,16.1,223900.0,14.2588,14.3031,14.2322,14.2677,223900.0
2012-11-14 09:30:00,16.14,16.2,15.86,15.88,178800.0,14.3031,14.3563,14.055,14.0727,178800.0
2012-11-14 10:00:00,15.88,16.0,15.83,15.84,120400.0,14.0727,14.1791,14.0284,14.0373,120400.0
2012-11-14 10:30:00,15.83,15.83,15.46,15.51,225300.0,14.0284,14.0284,13.7005,13.7448,225300.0
2012-11-14 11:00:00,15.5,15.77,15.48,15.77,198800.0,13.736,13.9752,13.7183,13.9752,198800.0
2012-11-14 11:30:00,15.76,15.82,15.72,15.78,242400.0,13.9664,14.0196,13.9309,13.9841,242400.0
2012-11-14 12:00:00,15.78,15.81,15.72,15.74,105100.0,13.9841,14.0107,13.9309,13.9487,105100.0
2012-11-14 12:30:00,15.75,15.86,15.73,15.79,517500.0,13.9575,14.055,13.9398,13.993,517500.0
2012-11-14 13:00:00,15.79,15.93,15.77,15.89,94000.0,13.993,14.117,13.9752,14.0816,94000.0
2012-11-14 13:30:00,15.89,16.01,15.88,16.01,111900.0,14.0816,14.1879,14.0727,14.1879,111900.0
2012-11-14 14:00:00,16.01,16.04,15.91,15.98,152900.0,14.1879,14.2145,14.0993,14.1613,152900.0
2012-11-14 14:30:00,15.98,15.99,15.82,15.82,127200.0,14.1613,14.1702,14.0196,14.0196,127200.0
2012-11-14 15:00:00,15.82,15.82,15.64,15.66,262600.0,14.0196,14.0196,13.86,13.8778,262600.0
2012-11-14 15:30:00,15.66,15.69,15.59,15.62,366400.0,13.8778,13.9044,13.8157,13.8423,366400.0
2012-11-15 09:30:00,15.55,15.58,15.13,15.15,227400.0,13.7803,13.8069,13.4081,13.4258,227400.0
2012-11-15 10:00:00,15.13,15.3,14.85,14.91,589700.0,13.4081,13.5587,13.16,13.2131,589700.0
2012-11-15 10:30:00,14.91,15.01,14.89,14.93,284900.0,13.2131,13.3017,13.1954,13.2308,284900.0
2012-11-15 11:00:00,14.92,15.0,14.9,14.95,266700.0,13.222,13.2929,13.2043,13.2486,266700.0
2012-11-15 11:30:00,14.95,14.95,14.84,14.87,475500.0,13.2486,13.2486,13.1511,13.1777,475500.0
2012-11-15 12:00:00,14.87,14.98,14.75,14.79,442300.0,13.1777,13.2752,13.0713,13.1068,442300.0
2012-11-15 12:30:00,14.8,14.86,14.72,14.83,186500.0,13.1156,13.1688,13.0447,13.1422,186500.0
2012-11-15 13:00:00,14.84,14.91,14.8,14.91,272800.0,13.1511,13.2131,13.1156,13.2131,272800.0
2012-11-15 13:30:00,14.91,15.35,14.91,15.27,416100.0,13.2131,13.603,13.2131,13.5322,416100.0
2012-11-15 14:00:00,15.27,15.3,14.95,15.0,192800.0,13.5322,13.5587,13.2486,13.2929,192800.0
2012-11-15 14:30:00,15.0,15.08,14.92,15.0,254800.0,13.2929,13.3638,13.222,13.2929,254800.0
2012-11-15 15:00:00,15.01,15.06,14.96,15.0,664800.0,13.3017,13.3461,13.2574,13.2929,664800.0
2012-11-15 15:30:00,15.01,15.06,14.96,15.05,802100.0,13.3017,13.3461,13.2574,13.3372,802100.0
2012-11-16 09:30:00,15.19,15.28,15.03,15.11,271000.0,13.4613,13.541,13.3195,13.3904,271000.0
2012-11-16 10:00:00,15.1,15.21,15.03,15.14,216900.0,13.3815,13.479,13.3195,13.4169,216900.0
2012-11-16 10:30:00,15.15,15.35,15.14,15.32,301800.0,13.4258,13.603,13.4169,13.5765,301800.0
2012-11-16 11:00:00,15.31,15.38,15.14,15.17,155600.0,13.5676,13.6296,13.4169,13.4435,155600.0
2012-11-16 11:30:00,15.16,15.6,15.15,15.58,236100.0,13.4347,13.8246,13.4258,13.8069,236100.0
2012-11-16 12:00:00,15.57,15.7,15.52,15.66,215900.0,13.798,13.9132,13.7537,13.8778,215900.0
2012-11-16 12:30:00,15.65,15.8,15.64,15.7,166000.0,13.8689,14.0018,13.86,13.9132,166000.0
2012-11-16 13:00:00,15.7,15.75,15.64,15.71,121700.0,13.9132,13.9575,13.86,13.9221,121700.0
2012-11-16 13:30:00,15.7,15.7,15.6,15.64,154600.0,13.9132,13.9132,13.8246,13.86,154600.0
2012-11-16 14:00:00,15.64,15.66,15.53,15.54,153700.0,13.86,13.8778,13.7626,13.7714,153700.0
2012-11-16 14:30:00,15.54,15.64,15.52,15.64,132400.0,13.7714,13.86,13.7537,13.86,132400.0
2012-11-16 15:00:00,15.63,15.81,15.6,15.8,270700.0,13.8512,14.0107,13.8246,14.0018,270700.0
2012-11-16 15:30:00,15.8,15.9,15.76,15.84,579900.0,14.0018,14.0905,13.9664,14.0373,579900.0
2012-11-19 09:30:00,16.19,16.69,16.1,16.67,411900.0,14.3474,14.7905,14.2677,14.7728,411900.0
2012-11-19 10:00:00,16.68,16.74,16.59,16.65,383300.0,14.7817,14.8349,14.7019,14.7551,383300.0
2012-11-19 10:30:00,16.65,16.67,16.5,16.52,263700.0,14.7551,14.7728,14.6222,14.6399,263700.0
2012-11-19 11:00:00,16.51,16.66,16.51,16.63,143500.0,14.631,14.764,14.631,14.7374,143500.0
2012-11-19 11:30:00,16.64,16.73,16.57,16.6,191100.0,14.7462,14.826,14.6842,14.7108,191100.0
2012-11-19 12:00:00,16.61,16.65,16.53,16.6,138300.0,14.7196,14.7551,14.6488,14.7108,138300.0
2012-11-19 12:30:00,16.6,16.62,16.56,16.59,112600.0,14.7108,14.7285,14.6753,14.7019,112600.0
2012-11-19 13:00:00,16.59,16.59,16.48,16.52,110800.0,14.7019,14.7019,14.6044,14.6399,110800.0
2012-11-19 13:30:00,16.51,16.55,16.48,16.53,90500.0,14.631,14.6665,14.6044,14.6488,90500.0
2012-11-19 14:00:00,16.53,16.61,16.5,16.59,149300.0,14.6488,14.7196,14.6222,14.7019,149300.0
2012-11-19 14:30:00,16.59,16.59,16.47,16.48,315900.0,14.7019,14.7019,14.5956,14.6044,315900.0
2012-11-19 15:00:00,16.48,16.57,16.42,16.53,196300.0,14.6044,14.6842,14.5513,14.6488,196300.0
2012-11-19 15:30:00,16.54,16.55,16.46,16.55,326900.0,14.6576,14.6665,14.5867,14.6665,326900.0
2012-11-20 09:30:00,16.55,16.73,16.48,16.72,199500.0,14.6665,14.826,14.6044,14.8171,199500.0
2012-11-20 10:00:00,16.69,16.83,16.65,16.76,137300.0,14.7905,14.9146,14.7551,14.8526,137300.0
2012-11-20 10:30:00,16.75,16.94,16.74,16.91,238000.0,14.8437,15.0121,14.8349,14.9855,238000.0
2012-11-20 11:00:00,16.91,16.96,16.87,16.9,198400.0,14.9855,15.0298,14.9501,14.9766,198400.0
2012-11-20 11:30:00,16.9,16.99,16.85,16.94,127800.0,14.9766,15.0564,14.9323,15.0121,127800.0
2012-11-20 12:00:00,16.94,16.95,16.87,16.88,80800.0,15.0121,15.021,14.9501,14.9589,80800.0
2012-11-20 12:30:00,16.87,16.89,16.8,16.87,48900.0,14.9501,14.9678,14.888,14.9501,48900.0
2012-11-20 13:00:00,16.86,16.86,16.67,16.74,84000.0,14.9412,14.9412,14.7728,14.8349,84000.0
2012-11-20 13:30:00,16.74,16.86,16.73,16.84,62600.0,14.8349,14.9412,14.826,14.9235,62600.0
2012-11-20 14:00:00,16.84,16.93,16.78,16.93,97500.0,14.9235,15.0032,14.8703,15.0032,97500.0
2012-11-20 14:30:00,16.92,16.93,16.82,16.88,125300.0,14.9944,15.0032,14.9057,14.9589,125300.0
2012-11-20 15:00:00,16.89,16.91,16.8,16.83,239300.0,14.9678,14.9855,14.888,14.9146,239300.0
2012-11-20 15:30:00,16.84,16.92,16.83,16.92,270400.0,14.9235,14.9944,14.9146,14.9944,270400.0
2012-11-21 09:30:00,16.96,17.33,16.95,17.31,372500.0,15.0298,15.3577,15.021,15.34,372500.0
2012-11-21 10:00:00,17.31,17.42,17.24,17.39,347800.0,15.34,15.4375,15.278,15.4109,347800.0
2012-11-21 10:30:00,17.39,17.52,17.34,17.35,263700.0,15.4109,15.5261,15.3666,15.3754,263700.0
2012-11-21 11:00:00,17.35,17.45,17.3,17.33,190800.0,15.3754,15.4641,15.3311,15.3577,190800.0
2012-11-21 11:30:00,17.32,17.36,17.26,17.27,100500.0,15.3488,15.3843,15.2957,15.3045,100500.0
2012-11-21 12:00:00,17.27,17.5,17.25,17.46,155300.0,15.3045,15.5084,15.2868,15.4729,155300.0
2012-11-21 12:30:00,17.46,17.46,17.17,17.17,128300.0,15.4729,15.4729,15.2159,15.2159,128300.0
2012-11-21 13:00:00,17.18,17.31,17.18,17.24,90100.0,15.2248,15.34,15.2248,15.278,90100.0
2012-11-21 13:30:00,17.22,17.3,17.18,17.25,174400.0,15.2602,15.3311,15.2248,15.2868,174400.0
2012-11-21 14:00:00,17.25,17.29,17.18,17.23,190500.0,15.2868,15.3223,15.2248,15.2691,190500.0
2012-11-21 14:30:00,17.23,17.35,17.17,17.25,185500.0,15.2691,15.3754,15.2159,15.2868,185500.0
2012-11-21 15:00:00,17.25,17.27,17.11,17.13,347900.0,15.2868,15.3045,15.1627,15.1805,347900.0
2012-11-21 15:30:00,17.13,17.25,17.11,17.23,295500.0,15.1805,15.2868,15.1627,15.2691,295500.0
2012-11-23 09:30:00,17.41,17.52,17.32,17.41,96100.0,15.4286,15.5261,15.3488,15.4286,96100.0
2012-11-23 10:00:00,17.41,17.64,17.4,17.63,141700.0,15.4286,15.6324,15.4197,15.6236,141700.0
2012-11-23 10:30:00,17.62,17.66,17.59,17.62,192600.0,15.6147,15.6502,15.5881,15.6147,192600.0
2012-11-23 11:00:00,17.62,17.67,17.59,17.66,148900.0,15.6147,15.659,15.5881,15.6502,148900.0
2012-11-23 11:30:00,17.66,17.77,17.66,17.77,117900.0,15.6502,15.7476,15.6502,15.7476,117900.0
2012-11-23 12:00:00,17.77,17.77,17.57,17.64,79200.0,15.7476,15.7476,15.5704,15.6324,79200.0
2012-11-23 12:30:00,17.63,17.76,17.63,17.75,148700.0,15.6236,15.7388,15.6236,15.7299,148700.0
2012-11-26 09:30:00,17.63,17.84,17.53,17.79,213700.0,15.6236,15.8097,15.5349,15.7654,213700.0
2012-11-26 10:00:00,17.76,17.79,17.52,17.52,156000.0,15.7388,15.7654,15.5261,15.5261,156000.0
2012-11-26 10:30:00,17.52,17.65,17.45,17.47,226200.0,15.5261,15.6413,15.4641,15.4818,226200.0
2012-11-26 11:00:00,17.48,17.53,17.43,17.53,129100.0,15.4906,15.5349,15.4463,15.5349,129100.0
2012-11-26 11:30:00,17.53,17.71,17.53,17.62,106700.0,15.5349,15.6945,15.5349,15.6147,106700.0
2012-11-26 12:00:00,17.63,17.68,17.55,17.62,67300.0,15.6236,15.6679,15.5527,15.6147,67300.0
2012-11-26 12:30:00,17.62,17.66,17.54,17.61,57800.0,15.6147,15.6502,15.5438,15.6058,57800.0
2012-11-26 13:00:00,17.6,17.65,17.55,17.6,72700.0,15.597,15.6413,15.5527,15.597,72700.0
2012-11-26 13:30:00,17.6,17.66,17.56,17.6,65300.0,15.597,15.6502,15.5615,15.597,65300.0
2012-11-26 14:00:00,17.6,17.62,17.52,17.55,67800.0,15.597,15.6147,15.5261,15.5527,67800.0
2012-11-26 14:30:00,17.55,17.64,17.54,17.63,60200.0,15.5527,15.6324,15.5438,15.6236,60200.0
2012-11-26 15:00:00,17.63,17.63,17.55,17.55,84900.0,15.6236,15.6236,15.5527,15.5527,84900.0
2012-11-26 15:30:00,17.56,17.64,17.54,17.62,240400.0,15.5615,15.6324,15.5438,15.6147,240400.0
2012-11-27 09:30:00,17.56,17.56,17.41,17.47,159900.0,15.5615,15.5615,15.4286,15.4818,159900.0
2012-11-27 10:00:00,17.47,17.48,17.05,17.11,403800.0,15.4818,15.4906,15.1096,15.1627,403800.0
2012-11-27 10:30:00,17.1,17.13,17.0,17.03,385600.0,15.1539,15.1805,15.0653,15.0919,385600.0
2012-11-27 11:00:00,17.02,17.09,16.94,16.99,306300.0,15.083,15.145,15.0121,15.0564,306300.0
2012-11-27 11:30:00,17.0,17.15,16.98,17.13,354000.0,15.0653,15.1982,15.0475,15.1805,354000.0
2012-11-27 12:00:00,17.13,17.17,17.06,17.14,219500.0,15.1805,15.2159,15.1184,15.1893,219500.0
2012-11-27 12:30:00,17.13,17.17,17.07,17.17,145800.0,15.1805,15.2159,15.1273,15.2159,145800.0
2012-11-27 13:00:00,17.16,17.28,17.13,17.16,131900.0,15.2071,15.3134,15.1805,15.2071,131900.0
2012-11-27 13:30:00,17.17,17.2,17.05,17.08,199600.0,15.2159,15.2425,15.1096,15.1362,199600.0
2012-11-27 14:00:00,17.09,17.21,17.03,17.07,151800.0,15.145,15.2514,15.0919,15.1273,151800.0
2012-11-27 14:30:00,17.07,17.15,17.03,17.14,111100.0,15.1273,15.1982,15.0919,15.1893,111100.0
2012-11-27 15:00:00,17.13,17.25,17.09,17.25,205500.0,15.1805,15.2868,15.145,15.2868,205500.0
2012-11-27 15:30:00,17.24,17.24,17.03,17.04,334700.0,15.278,15.278,15.0919,15.1007,334700.0
2012-11-28 09:30:00,16.98,17.06,16.9,16.99,140500.0,15.0475,15.1184,14.9766,15.0564,140500.0
2012-11-28 10:00:00,16.97,17.02,16.75,17.0,163100.0,15.0387,15.083,14.8437,15.0653,163100.0
2012-11-28 10:30:00,17.01,17.29,17.01,17.14,141900.0,15.0741,15.3223,15.0741,15.1893,141900.0
2012-11-28 11:00:00,17.16,17.31,17.11,17.24,107500.0,15.2071,15.34,15.1627,15.278,107500.0
2012-11-28 11:30:00,17.25,17.26,17.15,17.18,68700.0,15.2868,15.2957,15.1982,15.2248,68700.0
2012-11-28 12:00:00,17.18,17.25,17.08,17.23,156900.0,15.2248,15.2868,15.1362,15.2691,156900.0
2012-11-28 12:30:00,17.24,17.28,17.22,17.27,112500.0,15.278,15.3134,15.2602,15.3045,112500.0
2012-11-28 13:00:00,17.27,17.28,17.22,17.25,84500.0,15.3045,15.3134,15.2602,15.2868,84500.0
2012-11-28 13:30:00,17.25,17.27,17.18,17.27,201000.0,15.2868,15.3045,15.2248,15.3045,201000.0
2012-11-28 14:00:00,17.27,17.29,17.17,17.21,141000.0,15.3045,15.3223,15.2159,15.2514,141000.0
2012-11-28 14:30:00,17.21,17.26,17.17,17.18,149800.0,15.2514,15.2957,15.2159,15.2248,149800.0
2012-11-28 15:00:00,17.18,17.28,17.18,17.25,171000.0,15.2248,15.3134,15.2248,15.2868,171000.0
2012-11-28 15:30:00,17.25,17.29,17.23,17.24,557400.0,15.2868,15.3223,15.2691,15.278,557400.0
2012-11-29 09:30:00,17.41,17.66,17.35,17.55,165200.0,15.4286,15.6502,15.3754,15.5527,165200.0
2012-11-29 10:00:00,17.56,17.62,17.28,17.33,189700.0,15.5615,15.6147,15.3134,15.3577,189700.0
2012-11-29 10:30:00,17.33,17.43,17.28,17.36,98400.0,15.3577,15.4463,15.3134,15.3843,98400.0
2012-11-29 11:00:00,17.36,17.47,17.25,17.28,96400.0,15.3843,15.4818,15.2868,15.3134,96400.0
2012-11-29 11:30:00,17.28,17.33,17.11,17.17,130400.0,15.3134,15.3577,15.1627,15.2159,130400.0
2012-11-29 12:00:00,17.18,17.32,17.17,17.3,75700.0,15.2248,15.3488,15.2159,15.3311,75700.0
2012-11-29 12:30:00,17.3,17.38,17.29,17.35,49000.0,15.3311,15.402,15.3223,15.3754,49000.0
2012-11-29 13:00:00,17.35,17.4,17.3,17.35,59900.0,15.3754,15.4197,15.3311,15.3754,59900.0
2012-11-29 13:30:00,17.35,17.39,17.32,17.38,69700.0,15.3754,15.4109,15.3488,15.402,69700.0
2012-11-29 14:00:00,17.38,17.41,17.33,17.38,82800.0,15.402,15.4286,15.3577,15.402,82800.0
2012-11-29 14:30:00,17.38,17.43,17.36,17.37,111300.0,15.402,15.4463,15.3843,15.3932,111300.0
2012-11-29 15:00:00,17.36,17.41,17.3,17.4,197200.0,15.3843,15.4286,15.3311,15.4197,197200.0
2012-11-29 15:30:00,17.39,17.49,17.38,17.39,457100.0,15.4109,15.4995,15.402,15.4109,457100.0
2012-11-30 09:30:00,17.42,17.46,17.26,17.28,84200.0,15.4375,15.4729,15.2957,15.3134,84200.0
2012-11-30 10:00:00,17.28,17.33,17.1,17.15,308100.0,15.3134,15.3577,15.1539,15.1982,308100.0
2012-11-30 10:30:00,17.15,17.3,17.13,17.3,200800.0,15.1982,15.3311,15.1805,15.3311,200800.0
2012-11-30 11:00:00,17.3,17.3,17.17,17.19,108200.0,15.3311,15.3311,15.2159,15.2336,108200.0
2012-11-30 11:30:00,17.18,17.29,17.12,17.25,106800.0,15.2248,15.3223,15.1716,15.2868,106800.0
2012-11-30 12:00:00,17.26,17.27,17.21,17.23,87800.0,15.2957,15.3045,15.2514,15.2691,87800.0
2012-11-30 12:30:00,17.24,17.31,17.22,17.26,106500.0,15.278,15.34,15.2602,15.2957,106500.0
2012-11-30 13:00:00,17.27,17.35,17.26,17.33,62800.0,15.3045,15.3754,15.2957,15.3577,62800.0
2012-11-30 13:30:00,17.32,17.5,17.32,17.46,282500.0,15.3488,15.5084,15.3488,15.4729,282500.0
2012-11-30 14:00:00,17.47,17.56,17.31,17.31,226800.0,15.4818,15.5615,15.34,15.34,226800.0
2012-11-30 14:30:00,17.32,17.34,17.25,17.25,136400.0,15.3488,15.3666,15.2868,15.2868,136400.0
2012-11-30 15:00:00,17.25,17.48,17.23,17.48,215000.0,15.2868,15.4906,15.2691,15.4906,215000.0
2012-11-30 15:30:00,17.49,17.52,17.4,17.43,496900.0,15.4995,15.5261,15.4197,15.4463,496900.0
2012-12-03 09:30:00,17.55,17.66,17.27,17.28,173300.0,15.5527,15.6502,15.3045,15.3134,173300.0
2012-12-03 10:00:00,17.27,17.38,17.17,17.32,232000.0,15.3045,15.402,15.2159,15.3488,232000.0
2012-12-03 10:30:00,17.31,17.36,17.27,17.32,224300.0,15.34,15.3843,15.3045,15.3488,224300.0
2012-12-03 11:00:00,17.32,17.41,17.29,17.32,113400.0,15.3488,15.4286,15.3223,15.3488,113400.0
2012-12-03 11:30:00,17.31,17.44,17.28,17.43,126800.0,15.34,15.4552,15.3134,15.4463,126800.0
2012-12-03 12:00:00,17.42,17.48,17.41,17.48,85900.0,15.4375,15.4906,15.4286,15.4906,85900.0
2012-12-03 12:30:00,17.48,17.5,17.46,17.49,158700.0,15.4906,15.5084,15.4729,15.4995,158700.0
2012-12-03 13:00:00,17.47,17.48,17.37,17.38,119100.0,15.4818,15.4906,15.3932,15.402,119100.0
2012-12-03 13:30:00,17.38,17.38,17.29,17.34,156000.0,15.402,15.402,15.3223,15.3666,156000.0
2012-12-03 14:00:00,17.34,17.44,17.34,17.35,134800.0,15.3666,15.4552,15.3666,15.3754,134800.0
2012-12-03 14:30:00,17.35,17.38,17.24,17.28,141000.0,15.3754,15.402,15.278,15.3134,141000.0
2012-12-03 15:00:00,17.28,17.32,17.2,17.23,167500.0,15.3134,15.3488,15.2425,15.2691,167500.0
2012-12-03 15:30:00,17.24,17.3,17.2,17.25,340600.0,15.278,15.3311,15.2425,15.2868,340600.0
2012-12-04 09:30:00,17.32,17.47,17.26,17.36,84500.0,15.3488,15.4818,15.2957,15.3843,84500.0
2012-12-04 10:00:00,17.37,17.43,17.23,17.23,83800.0,15.3932,15.4463,15.2691,15.2691,83800.0
2012-12-04 10:30:00,17.23,17.35,17.21,17.3,68700.0,15.2691,15.3754,15.2514,15.3311,68700.0
2012-12-04 11:00:00,17.28,17.32,17.17,17.24,87900.0,15.3134,15.3488,15.2159,15.278,87900.0
2012-12-04 11:30:00,17.24,17.33,17.24,17.3,85700.0,15.278,15.3577,15.278,15.3311,85700.0
2012-12-04 12:00:00,17.3,17.31,17.21,17.25,139100.0,15.3311,15.34,15.2514,15.2868,139100.0
2012-12-04 12:30:00,17.26,17.35,17.22,17.32,85200.0,15.2957,15.3754,15.2602,15.3488,85200.0
2012-12-04 13:00:00,17.32,17.33,17.25,17.29,99800.0,15.3488,15.3577,15.2868,15.3223,99800.0
2012-12-04 13:30:00,17.3,17.43,17.27,17.38,116900.0,15.3311,15.4463,15.3045,15.402,116900.0
2012-12-04 14:00:00,17.38,17.41,17.36,17.37,51900.0,15.402,15.4286,15.3843,15.3932,51900.0
2012-12-04 14:30:00,17.37,17.4,17.35,17.35,110000.0,15.3932,15.4197,15.3754,15.3754,110000.0
2012-12-04 15:00:00,17.36,17.42,17.36,17.36,153200.0,15.3843,15.4375,15.3843,15.3843,153200.0
2012-12-04 15:30:00,17.37,17.4,17.35,17.37,313700.0,15.3932,15.4197,15.3754,15.3932,313700.0
2012-12-05 09:30:00,17.41,17.46,17.24,17.28,144200.0,15.4286,15.4729,15.278,15.3134,144200.0
2012-12-05 10:00:00,17.28,17.3,17.05,17.06,164500.0,15.3134,15.3311,15.1096,15.1184,164500.0
2012-12-05 10:30:00,17.05,17.15,16.83,16.99,337600.0,15.1096,15.1982,14.9146,15.0564,337600.0
2012-12-05 11:00:00,16.99,17.01,16.9,16.97,276000.0,15.0564,15.0741,14.9766,15.0387,276000.0
2012-12-05 11:30:00,16.97,17.21,16.97,17.18,141600.0,15.0387,15.2514,15.0387,15.2248,141600.0
2012-12-05 12:00:00,17.18,17.24,17.14,17.19,221200.0,15.2248,15.278,15.1893,15.2336,221200.0
2012-12-05 12:30:00,17.19,17.23,17.09,17.1,247700.0,15.2336,15.2691,15.145,15.1539,247700.0
2012-12-05 13:00:00,17.1,17.14,17.09,17.09,94700.0,15.1539,15.1893,15.145,15.145,94700.0
2012-12-05 13:30:00,17.09,17.14,17.06,17.1,74200.0,15.145,15.1893,15.1184,15.1539,74200.0
2012-12-05 14:00:00,17.1,17.2,17.1,17.14,62700.0,15.1539,15.2425,15.1539,15.1893,62700.0
2012-12-05 14:30:00,17.13,17.15,17.1,17.11,79800.0,15.1805,15.1982,15.1539,15.1627,79800.0
2012-12-05 15:00:00,17.1,17.18,17.0,17.03,231400.0,15.1539,15.2248,15.0653,15.0919,231400.0
2012-12-05 15:30:00,17.04,17.09,16.96,16.98,260600.0,15.1007,15.145,15.0298,15.0475,260600.0
2012-12-06 09:30:00,17.0,17.1,16.85,16.89,218300.0,15.0653,15.1539,14.9323,14.9678,218300.0
2012-12-06 10:00:00,16.89,16.92,16.69,16.73,121800.0,14.9678,14.9944,14.7905,14.826,121800.0
2012-12-06 10:30:00,16.74,16.99,16.69,16.94,157200.0,14.8349,15.0564,14.7905,15.0121,157200.0
2012-12-06 11:00:00,16.95,17.16,16.95,17.15,113700.0,15.021,15.2071,15.021,15.1982,113700.0
2012-12-06 11:30:00,17.14,17.2,17.07,17.08,127000.0,15.1893,15.2425,15.1273,15.1362,127000.0
2012-12-06 12:00:00,17.09,17.11,16.96,16.97,140900.0,15.145,15.1627,15.0298,15.0387,140900.0
2012-12-06 12:30:00,16.97,17.0,16.95,16.97,97600.0,15.0387,15.0653,15.021,15.0387,97600.0
2012-12-06 13:00:00,16.98,17.08,16.97,16.98,94300.0,15.0475,15.1362,15.0387,15.0475,94300.0
2012-12-06 13:30:00,16.98,17.07,16.98,17.07,89500.0,15.0475,15.1273,15.0475,15.1273,89500.0
2012-12-06 14:00:00,17.07,17.07,16.99,17.02,63100.0,15.1273,15.1273,15.0564,15.083,63100.0
2012-12-06 14:30:00,17.02,17.05,16.93,16.99,82700.0,15.083,15.1096,15.0032,15.0564,82700.0
2012-12-06 15:00:00,16.99,17.02,16.95,16.96,117800.0,15.0564,15.083,15.021,15.0298,117800.0
2012-12-06 15:30:00,16.96,17.14,16.95,17.11,409700.0,15.0298,15.1893,15.021,15.1627,409700.0
2012-12-07 09:30:00,17.11,17.24,16.9,16.99,284100.0,15.1627,15.278,14.9766,15.0564,284100.0
2012-12-07 10:00:00,16.99,17.19,16.95,17.11,188700.0,15.0564,15.2336,15.021,15.1627,188700.0
2012-12-07 10:30:00,17.1,17.15,17.02,17.12,135900.0,15.1539,15.1982,15.083,15.1716,135900.0
2012-12-07 11:00:00,17.12,17.31,17.06,17.19,168700.0,15.1716,15.34,15.1184,15.2336,168700.0
2012-12-07 11:30:00,17.19,17.27,17.07,17.07,94200.0,15.2336,15.3045,15.1273,15.1273,94200.0
2012-12-07 12:00:00,17.07,17.17,17.07,17.16,87600.0,15.1273,15.2159,15.1273,15.2071,87600.0
2012-12-07 12:30:00,17.14,17.3,17.13,17.3,85600.0,15.1893,15.3311,15.1805,15.3311,85600.0
2012-12-07 13:00:00,17.3,17.41,17.28,17.39,101600.0,15.3311,15.4286,15.3134,15.4109,101600.0
2012-12-07 13:30:00,17.39,17.45,17.35,17.44,92300.0,15.4109,15.4641,15.3754,15.4552,92300.0
2012-12-07 14:00:00,17.44,17.44,17.31,17.41,113300.0,15.4552,15.4552,15.34,15.4286,113300.0
2012-12-07 14:30:00,17.41,17.46,17.39,17.42,125700.0,15.4286,15.4729,15.4109,15.4375,125700.0
2012-12-07 15:00:00,17.42,17.46,17.34,17.39,218500.0,15.4375,15.4729,15.3666,15.4109,218500.0
2012-12-07 15:30:00,17.39,17.42,17.23,17.24,456900.0,15.4109,15.4375,15.2691,15.278,456900.0
2012-12-10 09:30:00,17.26,17.4,17.18,17.34,93900.0,15.2957,15.4197,15.2248,15.3666,93900.0
2012-12-10 10:00:00,17.35,17.5,17.33,17.49,140900.0,15.3754,15.5084,15.3577,15.4995,140900.0
2012-12-10 10:30:00,17.5,17.57,17.46,17.56,142500.0,15.5084,15.5704,15.4729,15.5615,142500.0
2012-12-10 11:00:00,17.56,17.6,17.47,17.51,91600.0,15.5615,15.597,15.4818,15.5172,91600.0
2012-12-10 11:30:00,17.52,17.55,17.48,17.53,129100.0,15.5261,15.5527,15.4906,15.5349,129100.0
2012-12-10 12:00:00,17.53,17.67,17.53,17.65,205000.0,15.5349,15.659,15.5349,15.6413,205000.0
2012-12-10 12:30:00,17.65,17.68,17.6,17.68,101700.0,15.6413,15.6679,15.597,15.6679,101700.0
2012-12-10 13:00:00,17.67,17.68,17.63,17.66,48600.0,15.659,15.6679,15.6236,15.6502,48600.0
2012-12-10 13:30:00,17.66,17.66,17.55,17.63,68300.0,15.6502,15.6502,15.5527,15.6236,68300.0
2012-12-10 14:00:00,17.63,17.67,17.62,17.66,78200.0,15.6236,15.659,15.6147,15.6502,78200.0
2012-12-10 14:30:00,17.66,17.66,17.58,17.61,86700.0,15.6502,15.6502,15.5793,15.6058,86700.0
2012-12-10 15:00:00,17.6,17.67,17.59,17.67,119700.0,15.597,15.659,15.5881,15.659,119700.0
2012-12-10 15:30:00,17.67,17.67,17.57,17.6,242900.0,15.659,15.659,15.5704,15.597,242900.0
2012-12-11 09:30:00,17.7,17.95,17.7,17.79,181600.0,15.6856,15.9071,15.6856,15.7654,181600.0
2012-12-11 10:00:00,17.79,17.87,17.75,17.82,227100.0,15.7654,15.8363,15.7299,15.7919,227100.0
2012-12-11 10:30:00,17.81,17.9,17.79,17.84,144400.0,15.7831,15.8628,15.7654,15.8097,144400.0
2012-12-11 11:00:00,17.85,17.93,17.82,17.89,214500.0,15.8185,15.8894,15.7919,15.854,214500.0
2012-12-11 11:30:00,17.91,17.97,17.88,17.93,84500.0,15.8717,15.9249,15.8451,15.8894,84500.0
2012-12-11 12:00:00,17.93,17.93,17.76,17.81,189400.0,15.8894,15.8894,15.7388,15.7831,189400.0
2012-12-11 12:30:00,17.82,17.86,17.77,17.79,155000.0,15.7919,15.8274,15.7476,15.7654,155000.0
2012-12-11 13:00:00,17.79,17.82,17.68,17.7,105900.0,15.7654,15.7919,15.6679,15.6856,105900.0
2012-12-11 13:30:00,17.7,17.78,17.7,17.75,93800.0,15.6856,15.7565,15.6856,15.7299,93800.0
2012-12-11 14:00:00,17.74,17.77,17.65,17.66,94300.0,15.721,15.7476,15.6413,15.6502,94300.0
2012-12-11 14:30:00,17.66,17.69,17.59,17.61,108200.0,15.6502,15.6767,15.5881,15.6058,108200.0
2012-12-11 15:00:00,17.61,17.63,17.56,17.61,98000.0,15.6058,15.6236,15.5615,15.6058,98000.0
2012-12-11 15:30:00,17.61,17.68,17.6,17.68,185900.0,15.6058,15.6679,15.597,15.6679,185900.0
2012-12-12 09:30:00,17.76,17.76,17.48,17.49,116100.0,15.7388,15.7388,15.4906,15.4995,116100.0
2012-12-12 10:00:00,17.49,17.56,17.45,17.53,117700.0,15.4995,15.5615,15.4641,15.5349,117700.0
2012-12-12 10:30:00,17.54,17.59,17.47,17.55,129800.0,15.5438,15.5881,15.4818,15.5527,129800.0
2012-12-12 11:00:00,17.56,17.68,17.56,17.63,180700.0,15.5615,15.6679,15.5615,15.6236,180700.0
2012-12-12 11:30:00,17.63,17.63,17.5,17.51,111200.0,15.6236,15.6236,15.5084,15.5172,111200.0
2012-12-12 12:00:00,17.51,17.54,17.46,17.5,101600.0,15.5172,15.5438,15.4729,15.5084,101600.0
2012-12-12 12:30:00,17.5,17.64,17.44,17.63,298400.0,15.5084,15.6324,15.4552,15.6236,298400.0
2012-12-12 13:00:00,17.63,17.71,17.63,17.68,165400.0,15.6236,15.6945,15.6236,15.6679,165400.0
2012-12-12 13:30:00,17.67,17.71,17.67,17.7,126500.0,15.659,15.6945,15.659,15.6856,126500.0
2012-12-12 14:00:00,17.7,17.7,17.61,17.65,80900.0,15.6856,15.6856,15.6058,15.6413,80900.0
2012-12-12 14:30:00,17.65,17.65,17.59,17.61,85300.0,15.6413,15.6413,15.5881,15.6058,85300.0
2012-12-12 15:00:00,17.6,17.61,17.46,17.48,110700.0,15.597,15.6058,15.4729,15.4906,110700.0
2012-12-12 15:30:00,17.48,17.52,17.43,17.5,271600.0,15.4906,15.5261,15.4463,15.5084,271600.0
2012-12-13 09:30:00,17.54,17.56,17.4,17.5,92900.0,15.5438,15.5615,15.4197,15.5084,92900.0
2012-12-13 10:00:00,17.5,17.65,17.44,17.62,190800.0,15.5084,15.6413,15.4552,15.6147,190800.0
2012-12-13 10:30:00,17.63,17.64,17.42,17.43,276600.0,15.6236,15.6324,15.4375,15.4463,276600.0
2012-12-13 11:00:00,17.43,17.46,17.38,17.45,65000.0,15.4463,15.4729,15.402,15.4641,65000.0
2012-12-13 11:30:00,17.45,17.5,17.4,17.48,45400.0,15.4641,15.5084,15.4197,15.4906,45400.0
2012-12-13 12:00:00,17.48,17.5,17.38,17.38,38200.0,15.4906,15.5084,15.402,15.402,38200.0
2012-12-13 12:30:00,17.39,17.41,17.23,17.23,115800.0,15.4109,15.4286,15.2691,15.2691,115800.0
2012-12-13 13:00:00,17.24,17.3,17.2,17.29,116800.0,15.278,15.3311,15.2425,15.3223,116800.0
2012-12-13 13:30:00,17.3,17.36,17.29,17.33,46600.0,15.3311,15.3843,15.3223,15.3577,46600.0
2012-12-13 14:00:00,17.33,17.33,17.17,17.18,70600.0,15.3577,15.3577,15.2159,15.2248,70600.0
2012-12-13 14:30:00,17.19,17.24,17.18,17.23,153900.0,15.2336,15.278,15.2248,15.2691,153900.0
2012-12-13 15:00:00,17.23,17.26,17.19,17.21,179900.0,15.2691,15.2957,15.2336,15.2514,179900.0
2012-12-13 15:30:00,17.22,17.33,17.17,17.18,404700.0,15.2602,15.3577,15.2159,15.2248,404700.0
2012-12-14 09:30:00,17.16,17.44,17.12,17.37,250900.0,15.2071,15.4552,15.1716,15.3932,250900.0
2012-12-14 10:00:00,17.36,17.4,17.19,17.24,215200.0,15.3843,15.4197,15.2336,15.278,215200.0
2012-12-14 10:30:00,17.24,17.31,17.2,17.29,119900.0,15.278,15.34,15.2425,15.3223,119900.0
2012-12-14 11:00:00,17.29,17.35,17.26,17.3,139100.0,15.3223,15.3754,15.2957,15.3311,139100.0
2012-12-14 11:30:00,17.3,17.38,17.28,17.34,120300.0,15.3311,15.402,15.3134,15.3666,120300.0
2012-12-14 12:00:00,17.34,17.37,17.32,17.34,75400.0,15.3666,15.3932,15.3488,15.3666,75400.0
2012-12-14 12:30:00,17.34,17.36,17.31,17.34,85300.0,15.3666,15.3843,15.34,15.3666,85300.0
2012-12-14 13:00:00,17.33,17.35,17.29,17.34,50100.0,15.3577,15.3754,15.3223,15.3666,50100.0
2012-12-14 13:30:00,17.35,17.42,17.29,17.42,65400.0,15.3754,15.4375,15.3223,15.4375,65400.0
2012-12-14 14:00:00,17.42,17.49,17.4,17.46,66400.0,15.4375,15.4995,15.4197,15.4729,66400.0
2012-12-14 14:30:00,17.46,17.55,17.45,17.52,228900.0,15.4729,15.5527,15.4641,15.5261,228900.0
2012-12-14 15:00:00,17.52,17.55,17.46,17.52,127700.0,15.5261,15.5527,15.4729,15.5261,127700.0
2012-12-14 15:30:00,17.51,17.57,17.49,17.54,284200.0,15.5172,15.5704,15.4995,15.5438,284200.0
2012-12-17 09:30:00,17.59,17.65,17.42,17.57,175500.0,15.5881,15.6413,15.4375,15.5704,175500.0
2012-12-17 10:00:00,17.58,17.66,17.41,17.42,122200.0,15.5793,15.6502,15.4286,15.4375,122200.0
2012-12-17 10:30:00,17.42,17.45,17.31,17.4,184700.0,15.4375,15.4641,15.34,15.4197,184700.0
2012-12-17 11:00:00,17.4,17.57,17.36,17.54,163700.0,15.4197,15.5704,15.3843,15.5438,163700.0
2012-12-17 11:30:00,17.53,17.62,17.51,17.62,91700.0,15.5349,15.6147,15.5172,15.6147,91700.0
2012-12-17 12:00:00,17.62,17.75,17.61,17.66,207100.0,15.6147,15.7299,15.6058,15.6502,207100.0
2012-12-17 12:30:00,17.67,17.67,17.54,17.57,61600.0,15.659,15.659,15.5438,15.5704,61600.0
2012-12-17 13:00:00,17.57,17.6,17.52,17.55,74600.0,15.5704,15.597,15.5261,15.5527,74600.0
2012-12-17 13:30:00,17.56,17.56,17.5,17.5,57900.0,15.5615,15.5615,15.5084,15.5084,57900.0
2012-12-17 14:00:00,17.51,17.55,17.49,17.51,106100.0,15.5172,15.5527,15.4995,15.5172,106100.0
2012-12-17 14:30:00,17.51,17.59,17.5,17.57,89800.0,15.5172,15.5881,15.5084,15.5704,89800.0
2012-12-17 15:00:00,17.58,17.6,17.55,17.55,105700.0,15.5793,15.597,15.5527,15.5527,105700.0
2012-12-17 15:30:00,17.56,17.69,17.55,17.68,324600.0,15.5615,15.6767,15.5527,15.6679,324600.0
2012-12-18 09:30:00,17.71,17.85,17.62,17.76,115300.0,15.6945,15.8185,15.6147,15.7388,115300.0
2012-12-18 10:00:00,17.77,17.94,17.77,17.88,185200.0,15.7476,15.8983,15.7476,15.8451,185200.0
2012-12-18 10:30:00,17.88,17.9,17.83,17.86,159800.0,15.8451,15.8628,15.8008,15.8274,159800.0
2012-12-18 11:00:00,17.87,17.89,17.85,17.87,93400.0,15.8363,15.854,15.8185,15.8363,93400.0
2012-12-18 11:30:00,17.87,17.88,17.85,17.85,72600.0,15.8363,15.8451,15.8185,15.8185,72600.0
2012-12-18 12:00:00,17.85,17.89,17.84,17.87,67200.0,15.8185,15.854,15.8097,15.8363,67200.0
2012-12-18 12:30:00,17.87,18.05,17.87,18.05,101300.0,15.8363,15.9958,15.8363,15.9958,101300.0
2012-12-18 13:00:00,18.05,18.3,18.05,18.21,260900.0,15.9958,16.2173,15.9958,16.1376,260900.0
2012-12-18 13:30:00,18.22,18.26,18.18,18.2,185200.0,16.1464,16.1819,16.111,16.1287,185200.0
2012-12-18 14:00:00,18.21,18.3,18.14,18.19,152700.0,16.1376,16.2173,16.0755,16.1198,152700.0
2012-12-18 14:30:00,18.19,18.27,18.19,18.27,145900.0,16.1198,16.1907,16.1198,16.1907,145900.0
2012-12-18 15:00:00,18.27,18.33,18.24,18.25,215700.0,16.1907,16.2439,16.1641,16.173,215700.0
2012-12-18 15:30:00,18.25,18.4,18.24,18.38,701700.0,16.173,16.3059,16.1641,16.2882,701700.0
2012-12-19 09:30:00,18.4,18.41,18.23,18.33,169200.0,16.3059,16.3148,16.1553,16.2439,169200.0
2012-12-19 10:00:00,18.33,18.39,18.24,18.37,106800.0,16.2439,16.2971,16.1641,16.2793,106800.0
2012-12-19 10:30:00,18.36,18.48,18.35,18.46,81200.0,16.2705,16.3768,16.2616,16.3591,81200.0
2012-12-19 11:00:00,18.47,18.68,18.44,18.66,221000.0,16.368,16.5541,16.3414,16.5363,221000.0
2012-12-19 11:30:00,18.66,18.74,18.6,18.7,176100.0,16.5363,16.6072,16.4832,16.5718,176100.0
2012-12-19 12:00:00,18.7,18.7,18.51,18.56,97400.0,16.5718,16.5718,16.4034,16.4477,97400.0
2012-12-19 12:30:00,18.56,18.7,18.54,18.59,202900.0,16.4477,16.5718,16.43,16.4743,202900.0
2012-12-19 13:00:00,18.59,18.62,18.5,18.59,122300.0,16.4743,16.5009,16.3946,16.4743,122300.0
2012-12-19 13:30:00,18.59,18.68,18.53,18.64,151800.0,16.4743,16.5541,16.4211,16.5186,151800.0
2012-12-19 14:00:00,18.63,18.66,18.58,18.6,164100.0,16.5098,16.5363,16.4654,16.4832,164100.0
2012-12-19 14:30:00,18.59,18.65,18.51,18.57,139800.0,16.4743,16.5275,16.4034,16.4566,139800.0
2012-12-19 15:00:00,18.57,18.67,18.54,18.65,242700.0,16.4566,16.5452,16.43,16.5275,242700.0
2012-12-19 15:30:00,18.65,18.66,18.54,18.55,318900.0,16.5275,16.5363,16.43,16.4389,318900.0
2012-12-20 09:30:00,18.55,18.82,18.4,18.79,169300.0,16.4389,16.6781,16.3059,16.6515,169300.0
2012-12-20 10:00:00,18.81,18.88,18.7,18.73,138100.0,16.6693,16.7313,16.5718,16.5984,138100.0
2012-12-20 10:30:00,18.71,18.81,18.69,18.81,124600.0,16.5807,16.6693,16.5629,16.6693,124600.0
2012-12-20 11:00:00,18.81,18.86,18.69,18.71,86400.0,16.6693,16.7136,16.5629,16.5807,86400.0
2012-12-20 11:30:00,18.71,18.81,18.69,18.8,81700.0,16.5807,16.6693,16.5629,16.6604,81700.0
2012-12-20 12:00:00,18.81,18.84,18.77,18.8,98800.0,16.6693,16.6959,16.6338,16.6604,98800.0
2012-12-20 12:30:00,18.79,18.81,18.69,18.71,105400.0,16.6515,16.6693,16.5629,16.5807,105400.0
2012-12-20 13:00:00,18.71,18.74,18.63,18.72,88200.0,16.5807,16.6072,16.5098,16.5895,88200.0
2012-12-20 13:30:00,18.72,18.78,18.69,18.71,136700.0,16.5895,16.6427,16.5629,16.5807,136700.0
2012-12-20 14:00:00,18.71,18.73,18.54,18.56,220800.0,16.5807,16.5984,16.43,16.4477,220800.0
2012-12-20 14:30:00,18.57,18.63,18.56,18.56,114800.0,16.4566,16.5098,16.4477,16.4477,114800.0
2012-12-20 15:00:00,18.56,18.57,18.5,18.54,167100.0,16.4477,16.4566,16.3946,16.43,167100.0
2012-12-20 15:30:00,18.54,18.67,18.54,18.66,269000.0,16.43,16.5452,16.43,16.5363,269000.0
2012-12-21 09:30:00,18.42,18.64,18.32,18.63,800100.0,16.3237,16.5186,16.235,16.5098,800100.0
2012-12-21 10:00:00,18.61,18.61,18.45,18.56,156700.0,16.492,16.492,16.3502,16.4477,156700.0
2012-12-21 10:30:00,18.56,18.64,18.49,18.49,78400.0,16.4477,16.5186,16.3857,16.3857,78400.0
2012-12-21 11:00:00,18.5,18.5,18.41,18.41,87800.0,16.3946,16.3946,16.3148,16.3148,87800.0
2012-12-21 11:30:00,18.41,18.42,18.26,18.35,127000.0,16.3148,16.3237,16.1819,16.2616,127000.0
2012-12-21 12:00:00,18.36,18.4,18.33,18.36,57500.0,16.2705,16.3059,16.2439,16.2705,57500.0
2012-12-21 12:30:00,18.35,18.43,18.32,18.43,53800.0,16.2616,16.3325,16.235,16.3325,53800.0
2012-12-21 13:00:00,18.43,18.45,18.38,18.39,45500.0,16.3325,16.3502,16.2882,16.2971,45500.0
2012-12-21 13:30:00,18.41,18.5,18.39,18.44,66200.0,16.3148,16.3946,16.2971,16.3414,66200.0
2012-12-21 14:00:00,18.44,18.56,18.33,18.56,227100.0,16.3414,16.4477,16.2439,16.4477,227100.0
2012-12-21 14:30:00,18.56,18.8,18.55,18.7,298900.0,16.4477,16.6604,16.4389,16.5718,298900.0
2012-12-21 15:00:00,18.7,18.8,18.65,18.79,301500.0,16.5718,16.6604,16.5275,16.6515,301500.0
2012-12-21 15:30:00,18.79,18.96,18.78,18.9,640100.0,16.6515,16.8022,16.6427,16.749,640100.0
2012-12-24 09:30:00,18.78,19.08,18.68,18.9,138800.0,16.6427,16.9085,16.5541,16.749,138800.0
2012-12-24 10:00:00,18.91,18.92,18.83,18.87,76100.0,16.7579,16.7668,16.687,16.7224,76100.0
2012-12-24 10:30:00,18.88,18.91,18.87,18.9,105700.0,16.7313,16.7579,16.7224,16.749,105700.0
2012-12-24 11:00:00,18.9,19.0,18.76,18.78,172900.0,16.749,16.8376,16.625,16.6427,172900.0
2012-12-24 11:30:00,18.77,18.9,18.76,18.9,40800.0,16.6338,16.749,16.625,16.749,40800.0
2012-12-24 12:00:00,18.9,18.92,18.81,18.82,59100.0,16.749,16.7668,16.6693,16.6781,59100.0
2012-12-24 12:30:00,18.82,19.0,18.81,18.91,201800.0,16.6781,16.8376,16.6693,16.7579,201800.0
2012-12-26 09:30:00,18.91,18.98,18.84,18.91,54100.0,16.7579,16.8199,16.6959,16.7579,54100.0
2012-12-26 10:00:00,18.92,18.95,18.79,18.79,51300.0,16.7668,16.7933,16.6515,16.6515,51300.0
2012-12-26 10:30:00,18.8,18.8,18.74,18.76,34400.0,16.6604,16.6604,16.6072,16.625,34400.0
2012-12-26 11:00:00,18.75,18.77,18.66,18.69,92600.0,16.6161,16.6338,16.5363,16.5629,92600.0
2012-12-26 11:30:00,18.69,18.73,18.59,18.7,129500.0,16.5629,16.5984,16.4743,16.5718,129500.0
2012-12-26 12:00:00,18.7,18.73,18.62,18.63,70700.0,16.5718,16.5984,16.5009,16.5098,70700.0
2012-12-26 12:30:00,18.62,18.72,18.59,18.7,48800.0,16.5009,16.5895,16.4743,16.5718,48800.0
2012-12-26 13:00:00,18.69,18.69,18.55,18.58,73100.0,16.5629,16.5629,16.4389,16.4654,73100.0
2012-12-26 13:30:00,18.58,18.59,18.56,18.57,56600.0,16.4654,16.4743,16.4477,16.4566,56600.0
2012-12-26 14:00:00,18.56,18.69,18.54,18.67,69200.0,16.4477,16.5629,16.43,16.5452,69200.0
2012-12-26 14:30:00,18.68,18.75,18.65,18.75,45300.0,16.5541,16.6161,16.5275,16.6161,45300.0
2012-12-26 15:00:00,18.74,18.75,18.6,18.62,99900.0,16.6072,16.6161,16.4832,16.5009,99900.0
2012-12-26 15:30:00,18.63,18.66,18.59,18.6,144400.0,16.5098,16.5363,16.4743,16.4832,144400.0
2012-12-27 09:30:00,18.66,18.8,18.6,18.67,67100.0,16.5363,16.6604,16.4832,16.5452,67100.0
2012-12-27 10:00:00,18.68,18.71,18.43,18.45,57700.0,16.5541,16.5807,16.3325,16.3502,57700.0
2012-12-27 10:30:00,18.45,18.65,18.43,18.62,62000.0,16.3502,16.5275,16.3325,16.5009,62000.0
2012-12-27 11:00:00,18.62,18.66,18.57,18.59,48200.0,16.5009,16.5363,16.4566,16.4743,48200.0
2012-12-27 11:30:00,18.58,18.6,18.52,18.57,39300.0,16.4654,16.4832,16.4123,16.4566,39300.0
2012-12-27 12:00:00,18.57,18.61,18.43,18.45,55900.0,16.4566,16.492,16.3325,16.3502,55900.0
2012-12-27 12:30:00,18.44,18.44,18.29,18.4,50800.0,16.3414,16.3414,16.2085,16.3059,50800.0
2012-12-27 13:00:00,18.41,18.57,18.39,18.51,54300.0,16.3148,16.4566,16.2971,16.4034,54300.0
2012-12-27 13:30:00,18.51,18.53,18.44,18.46,33000.0,16.4034,16.4211,16.3414,16.3591,33000.0
2012-12-27 14:00:00,18.46,18.47,18.38,18.42,53800.0,16.3591,16.368,16.2882,16.3237,53800.0
2012-12-27 14:30:00,18.42,18.63,18.38,18.62,87200.0,16.3237,16.5098,16.2882,16.5009,87200.0
2012-12-27 15:00:00,18.63,18.7,18.59,18.67,79100.0,16.5098,16.5718,16.4743,16.5452,79100.0
2012-12-27 15:30:00,18.67,18.82,18.66,18.7,264500.0,16.5452,16.6781,16.5363,16.5718,264500.0
2012-12-28 09:30:00,18.53,18.58,18.48,18.51,101000.0,16.4211,16.4654,16.3768,16.4034,101000.0
2012-12-28 10:00:00,18.51,18.53,18.38,18.46,83900.0,16.4034,16.4211,16.2882,16.3591,83900.0
2012-12-28 10:30:00,18.46,18.7,18.46,18.62,141400.0,16.3591,16.5718,16.3591,16.5009,141400.0
2012-12-28 11:00:00,18.62,18.62,18.5,18.5,65800.0,16.5009,16.5009,16.3946,16.3946,65800.0
2012-12-28 11:30:00,18.52,18.6,18.48,18.59,41500.0,16.4123,16.4832,16.3768,16.4743,41500.0
2012-12-28 12:00:00,18.6,18.65,18.58,18.64,59900.0,16.4832,16.5275,16.4654,16.5186,59900.0
2012-12-28 12:30:00,18.64,18.64,18.54,18.58,55300.0,16.5186,16.5186,16.43,16.4654,55300.0
2012-12-28 13:00:00,18.58,18.61,18.55,18.6,43500.0,16.4654,16.492,16.4389,16.4832,43500.0
2012-12-28 13:30:00,18.6,18.65,18.6,18.63,86300.0,16.4832,16.5275,16.4832,16.5098,86300.0
2012-12-28 14:00:00,18.63,18.72,18.6,18.7,83700.0,16.5098,16.5895,16.4832,16.5718,83700.0
2012-12-28 14:30:00,18.71,18.71,18.67,18.67,61400.0,16.5807,16.5807,16.5452,16.5452,61400.0
2012-12-28 15:00:00,18.67,18.72,18.63,18.63,103800.0,16.5452,16.5895,16.5098,16.5098,103800.0
2012-12-28 15:30:00,18.64,18.71,18.53,18.57,253500.0,16.5186,16.5807,16.4211,16.4566,253500.0
2012-12-31 09:30:00,18.49,18.82,18.46,18.76,97800.0,16.3857,16.6781,16.3591,16.625,97800.0
2012-12-31 10:00:00,18.78,19.07,18.76,19.0,133500.0,16.6427,16.8997,16.625,16.8376,133500.0
2012-12-31 10:30:00,19.0,19.15,18.97,19.08,159600.0,16.8376,16.9706,16.8111,16.9085,159600.0
2012-12-31 11:00:00,19.07,19.18,19.01,19.06,128400.0,16.8997,16.9972,16.8465,16.8908,128400.0
2012-12-31 11:30:00,19.06,19.1,18.97,18.99,96700.0,16.8908,16.9263,16.8111,16.8288,96700.0
2012-12-31 12:00:00,18.99,19.01,18.97,18.98,90800.0,16.8288,16.8465,16.8111,16.8199,90800.0
2012-12-31 12:30:00,18.98,19.21,18.97,19.13,246000.0,16.8199,17.0237,16.8111,16.9529,246000.0
2012-12-31 13:00:00,19.13,19.19,19.0,19.18,173300.0,16.9529,17.006,16.8376,16.9972,173300.0
2012-12-31 13:30:00,19.18,19.32,19.08,19.1,278200.0,16.9972,17.1212,16.9085,16.9263,278200.0
2012-12-31 14:00:00,19.11,19.29,19.09,19.29,143600.0,16.9351,17.0946,16.9174,17.0946,143600.0
2012-12-31 14:30:00,19.29,19.33,19.19,19.23,206300.0,17.0946,17.1301,17.006,17.0415,206300.0
2012-12-31 15:00:00,19.22,19.33,19.19,19.21,175900.0,17.0326,17.1301,17.006,17.0237,175900.0
2012-12-31 15:30:00,19.22,19.34,19.21,19.31,456200.0,17.0326,17.139,17.0237,17.1124,456200.0
2013-01-02 09:30:00,20.06,20.07,19.7,19.71,415200.0,17.777,17.7859,17.458,17.4668,415200.0
2013-01-02 10:00:00,19.75,19.75,19.62,19.69,221100.0,17.5023,17.5023,17.3871,17.4491,221100.0
2013-01-02 10:30:00,19.69,19.74,19.55,19.55,226900.0,17.4491,17.4934,17.3251,17.3251,226900.0
2013-01-02 11:00:00,19.56,19.58,19.36,19.37,277400.0,17.3339,17.3516,17.1567,17.1655,277400.0
2013-01-02 11:30:00,19.37,19.38,19.22,19.35,325500.0,17.1655,17.1744,17.0326,17.1478,325500.0
2013-01-02 12:00:00,19.35,19.37,19.15,19.15,331600.0,17.1478,17.1655,16.9706,16.9706,331600.0
2013-01-02 12:30:00,19.15,19.17,18.99,19.02,365400.0,16.9706,16.9883,16.8288,16.8554,365400.0
2013-01-02 13:00:00,19.02,19.03,18.93,18.99,362600.0,16.8554,16.8642,16.7756,16.8288,362600.0
2013-01-02 13:30:00,19.0,19.03,18.96,19.03,204600.0,16.8376,16.8642,16.8022,16.8642,204600.0
2013-01-02 14:00:00,19.03,19.17,19.02,19.17,197500.0,16.8642,16.9883,16.8554,16.9883,197500.0
2013-01-02 14:30:00,19.17,19.37,19.16,19.37,219500.0,16.9883,17.1655,16.9794,17.1655,219500.0
2013-01-02 15:00:00,19.37,19.56,19.36,19.55,313600.0,17.1655,17.3339,17.1567,17.3251,313600.0
2013-01-02 15:30:00,19.55,19.72,19.54,19.69,619600.0,17.3251,17.4757,17.3162,17.4491,619600.0
2013-01-03 09:30:00,19.69,19.81,19.51,19.76,167300.0,17.4491,17.5555,17.2896,17.5112,167300.0
2013-01-03 10:00:00,19.76,19.83,19.65,19.77,153000.0,17.5112,17.5732,17.4137,17.52,153000.0
2013-01-03 10:30:00,19.77,19.87,19.77,19.78,180900.0,17.52,17.6086,17.52,17.5289,180900.0
2013-01-03 11:00:00,19.79,19.84,19.75,19.82,117900.0,17.5377,17.582,17.5023,17.5643,117900.0
2013-01-03 11:30:00,19.82,19.99,19.82,19.97,94200.0,17.5643,17.715,17.5643,17.6973,94200.0
2013-01-03 12:00:00,19.97,20.04,19.95,20.02,157600.0,17.6973,17.7593,17.6795,17.7416,157600.0
2013-01-03 12:30:00,20.02,20.07,19.97,20.06,118600.0,17.7416,17.7859,17.6973,17.777,118600.0
2013-01-03 13:00:00,20.06,20.15,20.06,20.15,238400.0,17.777,17.8568,17.777,17.8568,238400.0
2013-01-03 13:30:00,20.15,20.3,20.15,20.29,177900.0,17.8568,17.9897,17.8568,17.9808,177900.0
2013-01-03 14:00:00,20.28,20.29,20.12,20.13,230800.0,17.972,17.9808,17.8302,17.839,230800.0
2013-01-03 14:30:00,20.12,20.15,20.02,20.05,200400.0,17.8302,17.8568,17.7416,17.7682,200400.0
2013-01-03 15:00:00,20.05,20.14,20.02,20.05,181800.0,17.7682,17.8479,17.7416,17.7682,181800.0
2013-01-03 15:30:00,20.05,20.12,20.02,20.08,403900.0,17.7682,17.8302,17.7416,17.7947,403900.0
2013-01-04 09:30:00,20.23,20.5,20.08,20.48,224600.0,17.9277,18.1669,17.7947,18.1492,224600.0
2013-01-04 10:00:00,20.48,20.49,20.33,20.39,167100.0,18.1492,18.1581,18.0163,18.0695,167100.0
2013-01-04 10:30:00,20.4,20.42,20.29,20.32,86500.0,18.0783,18.096,17.9808,18.0074,86500.0
2013-01-04 11:00:00,20.32,20.38,20.28,20.32,94800.0,18.0074,18.0606,17.972,18.0074,94800.0
2013-01-04 11:30:00,20.33,20.47,20.31,20.41,103500.0,18.0163,18.1404,17.9986,18.0872,103500.0
2013-01-04 12:00:00,20.4,20.52,20.4,20.52,91800.0,18.0783,18.1847,18.0783,18.1847,91800.0
2013-01-04 12:30:00,20.51,20.51,20.4,20.41,40500.0,18.1758,18.1758,18.0783,18.0872,40500.0
2013-01-04 13:00:00,20.41,20.46,20.39,20.46,52500.0,18.0872,18.1315,18.0695,18.1315,52500.0
2013-01-04 13:30:00,20.46,20.46,20.4,20.43,105800.0,18.1315,18.1315,18.0783,18.1049,105800.0
2013-01-04 14:00:00,20.42,20.51,20.33,20.49,164800.0,18.096,18.1758,18.0163,18.1581,164800.0
2013-01-04 14:30:00,20.5,20.56,20.43,20.45,223300.0,18.1669,18.2201,18.1049,18.1226,223300.0
2013-01-04 15:00:00,20.45,20.51,20.42,20.43,254000.0,18.1226,18.1758,18.096,18.1049,254000.0
2013-01-04 15:30:00,20.44,20.45,20.43,20.45,233300.0,18.1138,18.1226,18.1049,18.1226,233300.0
2013-01-07 09:30:00,20.35,20.39,20.16,20.3,215700.0,18.034,18.0695,17.8656,17.9897,215700.0
2013-01-07 10:00:00,20.29,20.39,20.25,20.35,166600.0,17.9808,18.0695,17.9454,18.034,166600.0
2013-01-07 10:30:00,20.35,20.36,20.13,20.16,139900.0,18.034,18.0429,17.839,17.8656,139900.0
2013-01-07 11:00:00,20.18,20.23,20.12,20.14,123200.0,17.8834,17.9277,17.8302,17.8479,123200.0
2013-01-07 11:30:00,20.14,20.17,20.05,20.05,85900.0,17.8479,17.8745,17.7682,17.7682,85900.0
2013-01-07 12:00:00,20.06,20.22,20.0,20.22,156800.0,17.777,17.9188,17.7238,17.9188,156800.0
2013-01-07 12:30:00,20.22,20.33,20.21,20.23,73000.0,17.9188,18.0163,17.9099,17.9277,73000.0
2013-01-07 13:00:00,20.23,20.24,20.14,20.15,51000.0,17.9277,17.9365,17.8479,17.8568,51000.0
2013-01-07 13:30:00,20.15,20.15,20.07,20.14,66000.0,17.8568,17.8568,17.7859,17.8479,66000.0
2013-01-07 14:00:00,20.14,20.32,20.14,20.3,100000.0,17.8479,18.0074,17.8479,17.9897,100000.0
2013-01-07 14:30:00,20.29,20.29,20.18,20.2,69100.0,17.9808,17.9808,17.8834,17.9011,69100.0
2013-01-07 15:00:00,20.2,20.41,20.19,20.34,206300.0,17.9011,18.0872,17.8922,18.0251,206300.0
2013-01-07 15:30:00,20.34,20.38,20.28,20.31,257800.0,18.0251,18.0606,17.972,17.9986,257800.0
2013-01-08 09:30:00,20.32,20.54,20.22,20.47,104000.0,18.0074,18.2024,17.9188,18.1404,104000.0
2013-01-08 10:00:00,20.47,20.51,20.38,20.47,68700.0,18.1404,18.1758,18.0606,18.1404,68700.0
2013-01-08 10:30:00,20.48,20.5,20.4,20.45,67900.0,18.1492,18.1669,18.0783,18.1226,67900.0
2013-01-08 11:00:00,20.46,20.51,20.35,20.4,95000.0,18.1315,18.1758,18.034,18.0783,95000.0
2013-01-08 11:30:00,20.4,20.69,20.4,20.68,159000.0,18.0783,18.3353,18.0783,18.3265,159000.0
2013-01-08 12:00:00,20.68,20.72,20.66,20.69,122600.0,18.3265,18.3619,18.3087,18.3353,122600.0
2013-01-08 12:30:00,20.68,20.74,20.67,20.72,87400.0,18.3265,18.3796,18.3176,18.3619,87400.0
2013-01-08 13:00:00,20.72,20.79,20.72,20.79,133600.0,18.3619,18.4239,18.3619,18.4239,133600.0
2013-01-08 13:30:00,20.78,20.85,20.76,20.82,143900.0,18.4151,18.4771,18.3973,18.4505,143900.0
2013-01-08 14:00:00,20.82,20.84,20.72,20.72,112200.0,18.4505,18.4682,18.3619,18.3619,112200.0
2013-01-08 14:30:00,20.73,20.84,20.72,20.83,127400.0,18.3708,18.4682,18.3619,18.4594,127400.0
2013-01-08 15:00:00,20.83,20.93,20.82,20.89,149400.0,18.4594,18.548,18.4505,18.5126,149400.0
2013-01-08 15:30:00,20.89,20.95,20.85,20.94,508000.0,18.5126,18.5657,18.4771,18.5569,508000.0
2013-01-09 09:30:00,20.97,21.37,20.97,21.36,394800.0,18.5834,18.9379,18.5834,18.9291,394800.0
2013-01-09 10:00:00,21.37,21.39,21.21,21.21,270300.0,18.9379,18.9556,18.7961,18.7961,270300.0
2013-01-09 10:30:00,21.21,21.27,20.94,21.23,443600.0,18.7961,18.8493,18.5569,18.8139,443600.0
2013-01-09 11:00:00,21.23,21.24,21.02,21.15,206000.0,18.8139,18.8227,18.6278,18.743,206000.0
2013-01-09 11:30:00,21.15,21.22,20.92,21.02,237600.0,18.743,18.805,18.5391,18.6278,237600.0
2013-01-09 12:00:00,21.01,21.19,20.97,21.16,195900.0,18.6189,18.7784,18.5834,18.7518,195900.0
2013-01-09 12:30:00,21.15,21.21,21.06,21.14,131600.0,18.743,18.7961,18.6632,18.7341,131600.0
2013-01-09 13:00:00,21.13,21.18,21.07,21.17,125200.0,18.7252,18.7695,18.6721,18.7607,125200.0
2013-01-09 13:30:00,21.17,21.22,21.08,21.09,120900.0,18.7607,18.805,18.6809,18.6898,120900.0
2013-01-09 14:00:00,21.08,21.19,21.07,21.18,139300.0,18.6809,18.7784,18.6721,18.7695,139300.0
2013-01-09 14:30:00,21.18,21.19,21.06,21.06,157700.0,18.7695,18.7784,18.6632,18.6632,157700.0
2013-01-09 15:00:00,21.05,21.08,21.02,21.06,218300.0,18.6543,18.6809,18.6278,18.6632,218300.0
2013-01-09 15:30:00,21.07,21.08,21.02,21.03,433700.0,18.6721,18.6809,18.6278,18.6366,433700.0
2013-01-10 09:30:00,21.15,21.15,20.7,20.77,160700.0,18.743,18.743,18.3442,18.4062,160700.0
2013-01-10 10:00:00,20.77,20.79,20.6,20.6,152000.0,18.4062,18.4239,18.2556,18.2556,152000.0
2013-01-10 10:30:00,20.58,20.62,20.49,20.52,153000.0,18.2378,18.2733,18.1581,18.1847,153000.0
2013-01-10 11:00:00,20.51,20.51,20.42,20.46,182300.0,18.1758,18.1758,18.096,18.1315,182300.0
2013-01-10 11:30:00,20.47,20.62,20.43,20.56,150500.0,18.1404,18.2733,18.1049,18.2201,150500.0
2013-01-10 12:00:00,20.56,20.63,20.51,20.62,95700.0,18.2201,18.2821,18.1758,18.2733,95700.0
2013-01-10 12:30:00,20.62,20.69,20.6,20.62,59400.0,18.2733,18.3353,18.2556,18.2733,59400.0
2013-01-10 13:00:00,20.65,20.67,20.6,20.65,99700.0,18.2999,18.3176,18.2556,18.2999,99700.0
2013-01-10 13:30:00,20.66,20.73,20.65,20.72,74000.0,18.3087,18.3708,18.2999,18.3619,74000.0
2013-01-10 14:00:00,20.71,20.73,20.65,20.69,72000.0,18.353,18.3708,18.2999,18.3353,72000.0
2013-01-10 14:30:00,20.69,20.79,20.68,20.73,87300.0,18.3353,18.4239,18.3265,18.3708,87300.0
2013-01-10 15:00:00,20.74,20.77,20.69,20.76,159400.0,18.3796,18.4062,18.3353,18.3973,159400.0
2013-01-10 15:30:00,20.77,20.78,20.7,20.72,235700.0,18.4062,18.4151,18.3442,18.3619,235700.0
2013-01-11 09:30:00,20.78,20.85,20.62,20.73,276300.0,18.4151,18.4771,18.2733,18.3708,276300.0
2013-01-11 10:00:00,20.72,20.76,20.51,20.51,71700.0,18.3619,18.3973,18.1758,18.1758,71700.0
2013-01-11 10:30:00,20.51,20.62,20.5,20.62,77500.0,18.1758,18.2733,18.1669,18.2733,77500.0
2013-01-11 11:00:00,20.63,20.66,20.53,20.53,51700.0,18.2821,18.3087,18.1935,18.1935,51700.0
2013-01-11 11:30:00,20.53,20.66,20.48,20.66,92600.0,18.1935,18.3087,18.1492,18.3087,92600.0
2013-01-11 12:00:00,20.67,20.68,20.62,20.65,64900.0,18.3176,18.3265,18.2733,18.2999,64900.0
2013-01-11 12:30:00,20.65,20.65,20.62,20.65,41800.0,18.2999,18.2999,18.2733,18.2999,41800.0
2013-01-11 13:00:00,20.65,20.66,20.64,20.65,30100.0,18.2999,18.3087,18.291,18.2999,30100.0
2013-01-11 13:30:00,20.65,20.66,20.58,20.58,43900.0,18.2999,18.3087,18.2378,18.2378,43900.0
2013-01-11 14:00:00,20.59,20.71,20.56,20.71,80700.0,18.2467,18.353,18.2201,18.353,80700.0
2013-01-11 14:30:00,20.71,20.75,20.66,20.69,63400.0,18.353,18.3885,18.3087,18.3353,63400.0
2013-01-11 15:00:00,20.69,20.77,20.67,20.77,107400.0,18.3353,18.4062,18.3176,18.4062,107400.0
2013-01-11 15:30:00,20.77,20.79,20.71,20.74,301100.0,18.4062,18.4239,18.353,18.3796,301100.0
2013-01-14 09:30:00,20.53,20.57,20.34,20.47,290500.0,18.1935,18.229,18.0251,18.1404,290500.0
2013-01-14 10:00:00,20.47,20.5,20.3,20.35,143200.0,18.1404,18.1669,17.9897,18.034,143200.0
2013-01-14 10:30:00,20.35,20.4,20.34,20.4,147800.0,18.034,18.0783,18.0251,18.0783,147800.0
2013-01-14 11:00:00,20.39,20.4,20.35,20.38,126200.0,18.0695,18.0783,18.034,18.0606,126200.0
2013-01-14 11:30:00,20.38,20.39,20.25,20.3,178000.0,18.0606,18.0695,17.9454,17.9897,178000.0
2013-01-14 12:00:00,20.29,20.3,20.29,20.3,140400.0,17.9808,17.9897,17.9808,17.9897,140400.0
2013-01-14 12:30:00,20.29,20.37,20.29,20.33,166900.0,17.9808,18.0517,17.9808,18.0163,166900.0
2013-01-14 13:00:00,20.34,20.37,20.3,20.35,76600.0,18.0251,18.0517,17.9897,18.034,76600.0
2013-01-14 13:30:00,20.34,20.36,20.32,20.35,116700.0,18.0251,18.0429,18.0074,18.034,116700.0
2013-01-14 14:00:00,20.35,20.37,20.27,20.32,149700.0,18.034,18.0517,17.9631,18.0074,149700.0
2013-01-14 14:30:00,20.32,20.38,20.16,20.18,224300.0,18.0074,18.0606,17.8656,17.8834,224300.0
2013-01-14 15:00:00,20.19,20.2,20.13,20.13,243700.0,17.8922,17.9011,17.839,17.839,243700.0
2013-01-14 15:30:00,20.13,20.22,20.13,20.22,323000.0,17.839,17.9188,17.839,17.9188,323000.0
2013-01-15 09:30:00,20.12,20.74,20.0,20.69,255500.0,17.8302,18.3796,17.7238,18.3353,255500.0
2013-01-15 10:00:00,20.66,20.7,20.58,20.63,72400.0,18.3087,18.3442,18.2378,18.2821,72400.0
2013-01-15 10:30:00,20.63,20.7,20.56,20.57,116900.0,18.2821,18.3442,18.2201,18.229,116900.0
2013-01-15 11:00:00,20.56,20.6,20.4,20.41,191400.0,18.2201,18.2556,18.0783,18.0872,191400.0
2013-01-15 11:30:00,20.41,20.42,20.24,20.4,155800.0,18.0872,18.096,17.9365,18.0783,155800.0
2013-01-15 12:00:00,20.4,20.49,20.39,20.46,83400.0,18.0783,18.1581,18.0695,18.1315,83400.0
2013-01-15 12:30:00,20.46,20.53,20.46,20.48,41400.0,18.1315,18.1935,18.1315,18.1492,41400.0
2013-01-15 13:00:00,20.48,20.49,20.42,20.45,58700.0,18.1492,18.1581,18.096,18.1226,58700.0
2013-01-15 13:30:00,20.46,20.5,20.43,20.44,43500.0,18.1315,18.1669,18.1049,18.1138,43500.0
2013-01-15 14:00:00,20.44,20.45,20.3,20.3,84500.0,18.1138,18.1226,17.9897,17.9897,84500.0
2013-01-15 14:30:00,20.3,20.38,20.24,20.26,246600.0,17.9897,18.0606,17.9365,17.9543,246600.0
2013-01-15 15:00:00,20.27,20.32,20.26,20.3,268400.0,17.9631,18.0074,17.9543,17.9897,268400.0
2013-01-15 15:30:00,20.3,20.31,20.26,20.28,473000.0,17.9897,17.9986,17.9543,17.972,473000.0
2013-01-16 09:30:00,20.26,20.34,20.07,20.11,207500.0,17.9543,18.0251,17.7859,17.8213,207500.0
2013-01-16 10:00:00,20.1,20.1,19.92,20.03,279600.0,17.8125,17.8125,17.6529,17.7504,279600.0
2013-01-16 10:30:00,20.03,20.22,20.02,20.1,146700.0,17.7504,17.9188,17.7416,17.8125,146700.0
2013-01-16 11:00:00,20.09,20.16,20.04,20.13,129700.0,17.8036,17.8656,17.7593,17.839,129700.0
2013-01-16 11:30:00,20.12,20.15,20.07,20.09,156200.0,17.8302,17.8568,17.7859,17.8036,156200.0
2013-01-16 12:00:00,20.1,20.16,20.07,20.15,97100.0,17.8125,17.8656,17.7859,17.8568,97100.0
2013-01-16 12:30:00,20.16,20.16,20.11,20.11,115900.0,17.8656,17.8656,17.8213,17.8213,115900.0
2013-01-16 13:00:00,20.12,20.16,20.11,20.14,80600.0,17.8302,17.8656,17.8213,17.8479,80600.0
2013-01-16 13:30:00,20.14,20.23,20.13,20.17,100200.0,17.8479,17.9277,17.839,17.8745,100200.0
2013-01-16 14:00:00,20.17,20.18,20.11,20.13,166100.0,17.8745,17.8834,17.8213,17.839,166100.0
2013-01-16 14:30:00,20.14,20.18,20.12,20.14,122500.0,17.8479,17.8834,17.8302,17.8479,122500.0
2013-01-16 15:00:00,20.14,20.27,20.14,20.17,186500.0,17.8479,17.9631,17.8479,17.8745,186500.0
2013-01-16 15:30:00,20.18,20.19,20.11,20.11,387600.0,17.8834,17.8922,17.8213,17.8213,387600.0
2013-01-17 09:30:00,20.3,20.85,20.27,20.7,233700.0,17.9897,18.4771,17.9631,18.3442,233700.0
2013-01-17 10:00:00,20.69,20.72,20.6,20.68,132800.0,18.3353,18.3619,18.2556,18.3265,132800.0
2013-01-17 10:30:00,20.68,20.7,20.58,20.63,92400.0,18.3265,18.3442,18.2378,18.2821,92400.0
2013-01-17 11:00:00,20.62,20.75,20.62,20.73,60600.0,18.2733,18.3885,18.2733,18.3708,60600.0
2013-01-17 11:30:00,20.74,20.75,20.68,20.75,89900.0,18.3796,18.3885,18.3265,18.3885,89900.0
2013-01-17 12:00:00,20.75,20.81,20.74,20.77,145600.0,18.3885,18.4417,18.3796,18.4062,145600.0
2013-01-17 12:30:00,20.77,20.81,20.76,20.8,103600.0,18.4062,18.4417,18.3973,18.4328,103600.0
2013-01-17 13:00:00,20.8,20.89,20.8,20.87,137000.0,18.4328,18.5126,18.4328,18.4948,137000.0
2013-01-17 13:30:00,20.87,20.87,20.79,20.84,105600.0,18.4948,18.4948,18.4239,18.4682,105600.0
2013-01-17 14:00:00,20.84,20.95,20.81,20.85,184000.0,18.4682,18.5657,18.4417,18.4771,184000.0
2013-01-17 14:30:00,20.85,20.87,20.79,20.86,97700.0,18.4771,18.4948,18.4239,18.486,97700.0
2013-01-17 15:00:00,20.87,20.87,20.73,20.8,129300.0,18.4948,18.4948,18.3708,18.4328,129300.0
2013-01-17 15:30:00,20.79,20.81,20.67,20.74,474300.0,18.4239,18.4417,18.3176,18.3796,474300.0
2013-01-18 09:30:00,20.68,20.87,20.68,20.75,226900.0,18.3265,18.4948,18.3265,18.3885,226900.0
2013-01-18 10:00:00,20.75,20.85,20.72,20.82,114100.0,18.3885,18.4771,18.3619,18.4505,114100.0
2013-01-18 10:30:00,20.82,20.85,20.75,20.76,109500.0,18.4505,18.4771,18.3885,18.3973,109500.0
2013-01-18 11:00:00,20.76,20.77,20.7,20.72,71000.0,18.3973,18.4062,18.3442,18.3619,71000.0
2013-01-18 11:30:00,20.72,20.73,20.64,20.68,80600.0,18.3619,18.3708,18.291,18.3265,80600.0
2013-01-18 12:00:00,20.67,20.76,20.65,20.75,68600.0,18.3176,18.3973,18.2999,18.3885,68600.0
2013-01-18 12:30:00,20.75,20.88,20.75,20.84,90200.0,18.3885,18.5037,18.3885,18.4682,90200.0
2013-01-18 13:00:00,20.84,20.92,20.84,20.9,86900.0,18.4682,18.5391,18.4682,18.5214,86900.0
2013-01-18 13:30:00,20.9,20.97,20.89,20.96,117600.0,18.5214,18.5834,18.5126,18.5746,117600.0
2013-01-18 14:00:00,20.95,20.98,20.94,20.97,91400.0,18.5657,18.5923,18.5569,18.5834,91400.0
2013-01-18 14:30:00,20.98,21.0,20.79,20.81,164600.0,18.5923,18.61,18.4239,18.4417,164600.0
2013-01-18 15:00:00,20.82,20.94,20.76,20.94,271000.0,18.4505,18.5569,18.3973,18.5569,271000.0
2013-01-18 15:30:00,20.94,21.01,20.92,20.98,389500.0,18.5569,18.6189,18.5391,18.5923,389500.0
2013-01-22 09:30:00,20.98,21.05,20.85,20.85,181200.0,18.5923,18.6543,18.4771,18.4771,181200.0
2013-01-22 10:00:00,20.85,20.85,20.7,20.79,167800.0,18.4771,18.4771,18.3442,18.4239,167800.0
2013-01-22 10:30:00,20.8,20.96,20.78,20.96,170200.0,18.4328,18.5746,18.4151,18.5746,170200.0
2013-01-22 11:00:00,20.95,21.05,20.94,21.02,132600.0,18.5657,18.6543,18.5569,18.6278,132600.0
2013-01-22 11:30:00,21.01,21.02,20.94,20.99,157300.0,18.6189,18.6278,18.5569,18.6012,157300.0
2013-01-22 12:00:00,20.99,21.02,20.97,21.02,97900.0,18.6012,18.6278,18.5834,18.6278,97900.0
2013-01-22 12:30:00,21.01,21.05,20.87,20.89,146200.0,18.6189,18.6543,18.4948,18.5126,146200.0
2013-01-22 13:00:00,20.9,21.01,20.89,20.96,78700.0,18.5214,18.6189,18.5126,18.5746,78700.0
2013-01-22 13:30:00,20.96,20.96,20.87,20.93,114800.0,18.5746,18.5746,18.4948,18.548,114800.0
2013-01-22 14:00:00,20.93,20.95,20.89,20.93,111200.0,18.548,18.5657,18.5126,18.548,111200.0
2013-01-22 14:30:00,20.93,21.05,20.92,21.04,147100.0,18.548,18.6543,18.5391,18.6455,147100.0
2013-01-22 15:00:00,21.03,21.09,20.96,21.07,170500.0,18.6366,18.6898,18.5746,18.6721,170500.0
2013-01-22 15:30:00,21.07,21.11,21.02,21.1,297500.0,18.6721,18.7075,18.6278,18.6987,297500.0
2013-01-23 09:30:00,21.11,21.17,20.98,21.11,217500.0,18.7075,18.7607,18.5923,18.7075,217500.0
2013-01-23 10:00:00,21.11,21.18,21.06,21.08,91700.0,18.7075,18.7695,18.6632,18.6809,91700.0
2013-01-23 10:30:00,21.07,21.16,20.99,21.16,115300.0,18.6721,18.7518,18.6012,18.7518,115300.0
2013-01-23 11:00:00,21.15,21.19,21.12,21.15,96200.0,18.743,18.7784,18.7164,18.743,96200.0
2013-01-23 11:30:00,21.14,21.2,21.14,21.17,59100.0,18.7341,18.7873,18.7341,18.7607,59100.0
2013-01-23 12:00:00,21.17,21.19,21.11,21.12,102300.0,18.7607,18.7784,18.7075,18.7164,102300.0
2013-01-23 12:30:00,21.12,21.25,21.12,21.25,59800.0,18.7164,18.8316,18.7164,18.8316,59800.0
2013-01-23 13:00:00,21.24,21.24,21.08,21.1,131800.0,18.8227,18.8227,18.6809,18.6987,131800.0
2013-01-23 13:30:00,21.11,21.12,21.09,21.11,87000.0,18.7075,18.7164,18.6898,18.7075,87000.0
2013-01-23 14:00:00,21.11,21.13,21.07,21.1,126400.0,18.7075,18.7252,18.6721,18.6987,126400.0
2013-01-23 14:30:00,21.11,21.12,21.07,21.07,144200.0,18.7075,18.7164,18.6721,18.6721,144200.0
2013-01-23 15:00:00,21.08,21.08,21.02,21.02,111500.0,18.6809,18.6809,18.6278,18.6278,111500.0
2013-01-23 15:30:00,21.02,21.04,20.99,21.03,247900.0,18.6278,18.6455,18.6012,18.6366,247900.0
2013-01-24 09:30:00,21.12,21.6,21.06,21.48,302600.0,18.7164,19.1417,18.6632,19.0354,302600.0
2013-01-24 10:00:00,21.5,21.5,21.15,21.21,341200.0,19.0531,19.0531,18.743,18.7961,341200.0
2013-01-24 10:30:00,21.21,21.35,21.16,21.21,134000.0,18.7961,18.9202,18.7518,18.7961,134000.0
2013-01-24 11:00:00,21.22,21.42,21.2,21.37,131700.0,18.805,18.9822,18.7873,18.9379,131700.0
2013-01-24 11:30:00,21.37,21.43,21.25,21.28,159800.0,18.9379,18.9911,18.8316,18.8582,159800.0
2013-01-24 12:00:00,21.29,21.3,21.15,21.17,174600.0,18.867,18.8759,18.743,18.7607,174600.0
2013-01-24 12:30:00,21.16,21.18,21.03,21.06,136800.0,18.7518,18.7695,18.6366,18.6632,136800.0
2013-01-24 13:00:00,21.06,21.1,20.99,21.09,197800.0,18.6632,18.6987,18.6012,18.6898,197800.0
2013-01-24 13:30:00,21.1,21.13,20.97,21.01,252300.0,18.6987,18.7252,18.5834,18.6189,252300.0
2013-01-24 14:00:00,21.02,21.08,20.93,20.96,176800.0,18.6278,18.6809,18.548,18.5746,176800.0
2013-01-24 14:30:00,20.96,20.99,20.9,20.93,113100.0,18.5746,18.6012,18.5214,18.548,113100.0
2013-01-24 15:00:00,20.93,21.03,20.92,20.97,197200.0,18.548,18.6366,18.5391,18.5834,197200.0
2013-01-24 15:30:00,20.97,21.05,20.8,20.86,750700.0,18.5834,18.6543,18.4328,18.486,750700.0
2013-01-25 09:30:00,21.0,21.05,20.67,21.01,261900.0,18.61,18.6543,18.3176,18.6189,261900.0
2013-01-25 10:00:00,21.01,21.01,20.83,20.86,508700.0,18.6189,18.6189,18.4594,18.486,508700.0
2013-01-25 10:30:00,20.86,20.91,20.84,20.88,120500.0,18.486,18.5303,18.4682,18.5037,120500.0
2013-01-25 11:00:00,20.89,20.96,20.88,20.94,155600.0,18.5126,18.5746,18.5037,18.5569,155600.0
2013-01-25 11:30:00,20.94,21.0,20.88,20.96,207100.0,18.5569,18.61,18.5037,18.5746,207100.0
2013-01-25 12:00:00,20.95,21.01,20.95,20.99,171200.0,18.5657,18.6189,18.5657,18.6012,171200.0
2013-01-25 12:30:00,20.99,21.07,20.98,21.01,110900.0,18.6012,18.6721,18.5923,18.6189,110900.0
2013-01-25 13:00:00,21.01,21.04,20.99,21.0,137700.0,18.6189,18.6455,18.6012,18.61,137700.0
2013-01-25 13:30:00,21.0,21.1,20.99,21.07,109700.0,18.61,18.6987,18.6012,18.6721,109700.0
2013-01-25 14:00:00,21.07,21.1,21.04,21.07,145300.0,18.6721,18.6987,18.6455,18.6721,145300.0
2013-01-25 14:30:00,21.07,21.12,20.9,20.91,310100.0,18.6721,18.7164,18.5214,18.5303,310100.0
2013-01-25 15:00:00,20.91,20.93,20.85,20.92,310900.0,18.5303,18.548,18.4771,18.5391,310900.0
2013-01-25 15:30:00,20.92,20.96,20.84,20.9,430800.0,18.5391,18.5746,18.4682,18.5214,430800.0
2013-01-28 09:30:00,20.94,21.05,20.67,20.69,209300.0,18.5569,18.6543,18.3176,18.3353,209300.0
2013-01-28 10:00:00,20.69,20.69,20.41,20.52,170900.0,18.3353,18.3353,18.0872,18.1847,170900.0
2013-01-28 10:30:00,20.52,20.55,20.42,20.46,132100.0,18.1847,18.2112,18.096,18.1315,132100.0
2013-01-28 11:00:00,20.47,20.47,20.4,20.44,200200.0,18.1404,18.1404,18.0783,18.1138,200200.0
2013-01-28 11:30:00,20.43,20.46,20.4,20.45,183000.0,18.1049,18.1315,18.0783,18.1226,183000.0
2013-01-28 12:00:00,20.44,20.5,20.42,20.47,104500.0,18.1138,18.1669,18.096,18.1404,104500.0
2013-01-28 12:30:00,20.47,20.54,20.47,20.52,58300.0,18.1404,18.2024,18.1404,18.1847,58300.0
2013-01-28 13:00:00,20.51,20.54,20.41,20.46,130800.0,18.1758,18.2024,18.0872,18.1315,130800.0
2013-01-28 13:30:00,20.45,20.46,20.23,20.24,221400.0,18.1226,18.1315,17.9277,17.9365,221400.0
2013-01-28 14:00:00,20.24,20.29,20.21,20.25,118200.0,17.9365,17.9808,17.9099,17.9454,118200.0
2013-01-28 14:30:00,20.25,20.38,20.24,20.38,112500.0,17.9454,18.0606,17.9365,18.0606,112500.0
2013-01-28 15:00:00,20.38,20.41,20.32,20.37,137900.0,18.0606,18.0872,18.0074,18.0517,137900.0
2013-01-28 15:30:00,20.37,20.45,20.36,20.4,262500.0,18.0517,18.1226,18.0429,18.0783,262500.0
2013-01-29 09:30:00,20.32,20.45,20.25,20.35,258900.0,18.0074,18.1226,17.9454,18.034,258900.0
2013-01-29 10:00:00,20.34,20.42,20.21,20.25,337500.0,18.0251,18.096,17.9099,17.9454,337500.0
2013-01-29 10:30:00,20.25,20.58,20.24,20.57,292900.0,17.9454,18.2378,17.9365,18.229,292900.0
2013-01-29 11:00:00,20.56,20.81,20.53,20.8,265100.0,18.2201,18.4417,18.1935,18.4328,265100.0
2013-01-29 11:30:00,20.8,20.82,20.63,20.64,181000.0,18.4328,18.4505,18.2821,18.291,181000.0
2013-01-29 12:00:00,20.64,20.64,20.55,20.59,133400.0,18.291,18.291,18.2112,18.2467,133400.0
2013-01-29 12:30:00,20.59,20.75,20.55,20.74,158400.0,18.2467,18.3885,18.2112,18.3796,158400.0
2013-01-29 13:00:00,20.73,20.74,20.64,20.67,116200.0,18.3708,18.3796,18.291,18.3176,116200.0
2013-01-29 13:30:00,20.67,20.78,20.64,20.64,167000.0,18.3176,18.4151,18.291,18.291,167000.0
2013-01-29 14:00:00,20.64,20.65,20.48,20.5,229100.0,18.291,18.2999,18.1492,18.1669,229100.0
2013-01-29 14:30:00,20.51,20.64,20.5,20.61,154200.0,18.1758,18.291,18.1669,18.2644,154200.0
2013-01-29 15:00:00,20.62,20.7,20.61,20.69,295400.0,18.2733,18.3442,18.2644,18.3353,295400.0
2013-01-29 15:30:00,20.69,20.72,20.65,20.68,533200.0,18.3353,18.3619,18.2999,18.3265,533200.0
2013-01-30 09:30:00,20.62,20.69,20.09,20.09,325100.0,18.2733,18.3353,17.8036,17.8036,325100.0
2013-01-30 10:00:00,20.09,20.13,19.97,20.11,440600.0,17.8036,17.839,17.6973,17.8213,440600.0
2013-01-30 10:30:00,20.12,20.17,20.0,20.1,415200.0,17.8302,17.8745,17.7238,17.8125,415200.0
2013-01-30 11:00:00,20.1,20.13,20.07,20.1,156600.0,17.8125,17.839,17.7859,17.8125,156600.0
2013-01-30 11:30:00,20.1,20.11,19.96,19.96,210500.0,17.8125,17.8213,17.6884,17.6884,210500.0
2013-01-30 12:00:00,19.95,19.97,19.81,19.81,236000.0,17.6795,17.6973,17.5555,17.5555,236000.0
2013-01-30 12:30:00,19.81,19.83,19.72,19.81,196200.0,17.5555,17.5732,17.4757,17.5555,196200.0
2013-01-30 13:00:00,19.82,19.82,19.65,19.79,208700.0,17.5643,17.5643,17.4137,17.5377,208700.0
2013-01-30 13:30:00,19.79,19.86,19.67,19.73,314000.0,17.5377,17.5998,17.4314,17.4846,314000.0
2013-01-30 14:00:00,19.74,19.84,19.69,19.7,280700.0,17.4934,17.582,17.4491,17.458,280700.0
2013-01-30 14:30:00,19.71,19.79,19.59,19.68,270100.0,17.4668,17.5377,17.3605,17.4403,270100.0
2013-01-30 15:00:00,19.68,19.71,19.5,19.51,362100.0,17.4403,17.4668,17.2807,17.2896,362100.0
2013-01-30 15:30:00,19.51,19.54,19.35,19.49,588000.0,17.2896,17.3162,17.1478,17.2719,588000.0
2013-01-31 09:30:00,19.39,19.48,19.3,19.38,230400.0,17.1833,17.263,17.1035,17.1744,230400.0
2013-01-31 10:00:00,19.37,19.39,19.21,19.23,226700.0,17.1655,17.1833,17.0237,17.0415,226700.0
2013-01-31 10:30:00,19.23,19.35,19.22,19.28,124900.0,17.0415,17.1478,17.0326,17.0858,124900.0
2013-01-31 11:00:00,19.27,19.28,19.19,19.21,141700.0,17.0769,17.0858,17.006,17.0237,141700.0
2013-01-31 11:30:00,19.21,19.26,19.13,19.15,368700.0,17.0237,17.0681,16.9529,16.9706,368700.0
2013-01-31 12:00:00,19.14,19.47,19.14,19.46,211700.0,16.9617,17.2542,16.9617,17.2453,211700.0
2013-01-31 12:30:00,19.47,19.51,19.46,19.51,167200.0,17.2542,17.2896,17.2453,17.2896,167200.0
2013-01-31 13:00:00,19.52,19.65,19.5,19.65,313900.0,17.2985,17.4137,17.2807,17.4137,313900.0
2013-01-31 13:30:00,19.65,19.76,19.57,19.76,240000.0,17.4137,17.5112,17.3428,17.5112,240000.0
2013-01-31 14:00:00,19.75,19.77,19.56,19.62,275900.0,17.5023,17.52,17.3339,17.3871,275900.0
2013-01-31 14:30:00,19.62,19.69,19.5,19.51,224300.0,17.3871,17.4491,17.2807,17.2896,224300.0
2013-01-31 15:00:00,19.51,19.51,19.43,19.49,193800.0,17.2896,17.2896,17.2187,17.2719,193800.0
2013-01-31 15:30:00,19.49,19.5,19.38,19.42,435400.0,17.2719,17.2807,17.1744,17.2098,435400.0
2013-02-01 09:30:00,20.01,20.06,19.74,19.9,363000.0,17.7327,17.777,17.4934,17.6352,363000.0
2013-02-01 10:00:00,19.89,20.14,19.89,20.04,364000.0,17.6264,17.8479,17.6264,17.7593,364000.0
2013-02-01 10:30:00,20.04,20.06,19.82,19.86,211300.0,17.7593,17.777,17.5643,17.5998,211300.0
2013-02-01 11:00:00,19.86,19.88,19.8,19.84,136900.0,17.5998,17.6175,17.5466,17.582,136900.0
2013-02-01 11:30:00,19.83,20.13,19.83,20.13,183300.0,17.5732,17.839,17.5732,17.839,183300.0
2013-02-01 12:00:00,20.12,20.14,20.07,20.08,158000.0,17.8302,17.8479,17.7859,17.7947,158000.0
2013-02-01 12:30:00,20.08,20.1,19.97,20.03,199800.0,17.7947,17.8125,17.6973,17.7504,199800.0
2013-02-01 13:00:00,20.02,20.07,19.99,20.0,93400.0,17.7416,17.7859,17.715,17.7238,93400.0
2013-02-01 13:30:00,20.0,20.02,19.93,19.96,145200.0,17.7238,17.7416,17.6618,17.6884,145200.0
2013-02-01 14:00:00,19.96,19.96,19.76,19.86,179700.0,17.6884,17.6884,17.5112,17.5998,179700.0
2013-02-01 14:30:00,19.86,19.91,19.82,19.88,280600.0,17.5998,17.6441,17.5643,17.6175,280600.0
2013-02-01 15:00:00,19.88,19.91,19.75,19.75,254800.0,17.6175,17.6441,17.5023,17.5023,254800.0
2013-02-01 15:30:00,19.75,19.89,19.74,19.78,509300.0,17.5023,17.6264,17.4934,17.5289,509300.0
2013-02-04 09:30:00,19.68,20.08,19.68,20.04,262700.0,17.4403,17.7947,17.4403,17.7593,262700.0
2013-02-04 10:00:00,20.02,20.07,19.85,19.91,176600.0,17.7416,17.7859,17.5909,17.6441,176600.0
2013-02-04 10:30:00,19.91,19.96,19.84,19.87,171100.0,17.6441,17.6884,17.582,17.6086,171100.0
2013-02-04 11:00:00,19.87,19.99,19.85,19.96,100600.0,17.6086,17.715,17.5909,17.6884,100600.0
2013-02-04 11:30:00,19.95,19.97,19.86,19.91,139700.0,17.6795,17.6973,17.5998,17.6441,139700.0
2013-02-04 12:00:00,19.9,19.96,19.79,19.96,181100.0,17.6352,17.6884,17.5377,17.6884,181100.0
2013-02-04 12:30:00,19.96,20.17,19.96,20.1,238900.0,17.6884,17.8745,17.6884,17.8125,238900.0
2013-02-04 13:00:00,20.09,20.24,20.07,20.18,168500.0,17.8036,17.9365,17.7859,17.8834,168500.0
2013-02-04 13:30:00,20.18,20.25,20.17,20.2,186400.0,17.8834,17.9454,17.8745,17.9011,186400.0
2013-02-04 14:00:00,20.21,20.24,20.09,20.16,148400.0,17.9099,17.9365,17.8036,17.8656,148400.0
2013-02-04 14:30:00,20.17,20.25,20.12,20.23,134300.0,17.8745,17.9454,17.8302,17.9277,134300.0
2013-02-04 15:00:00,20.22,20.22,20.16,20.19,149400.0,17.9188,17.9188,17.8656,17.8922,149400.0
2013-02-04 15:30:00,20.19,20.2,19.94,19.95,644500.0,17.8922,17.9011,17.6707,17.6795,644500.0
2013-02-05 09:30:00,20.2,20.27,20.0,20.01,417000.0,17.9011,17.9631,17.7238,17.7327,417000.0
2013-02-05 10:00:00,20.0,20.45,20.0,20.45,466600.0,17.7238,18.1226,17.7238,18.1226,466600.0
2013-02-05 10:30:00,20.45,20.46,20.27,20.3,289500.0,18.1226,18.1315,17.9631,17.9897,289500.0
2013-02-05 11:00:00,20.31,20.35,20.24,20.34,266100.0,17.9986,18.034,17.9365,18.0251,266100.0
2013-02-05 11:30:00,20.34,20.36,20.23,20.26,217600.0,18.0251,18.0429,17.9277,17.9543,217600.0
2013-02-05 12:00:00,20.25,20.29,20.2,20.2,86300.0,17.9454,17.9808,17.9011,17.9011,86300.0
2013-02-05 12:30:00,20.21,20.32,20.21,20.29,98400.0,17.9099,18.0074,17.9099,17.9808,98400.0
2013-02-05 13:00:00,20.29,20.32,20.21,20.27,109500.0,17.9808,18.0074,17.9099,17.9631,109500.0
2013-02-05 13:30:00,20.26,20.37,20.24,20.37,194300.0,17.9543,18.0517,17.9365,18.0517,194300.0
2013-02-05 14:00:00,20.35,20.38,20.23,20.25,194400.0,18.034,18.0606,17.9277,17.9454,194400.0
2013-02-05 14:30:00,20.25,20.3,20.23,20.29,140400.0,17.9454,17.9897,17.9277,17.9808,140400.0
2013-02-05 15:00:00,20.3,20.37,20.26,20.35,172400.0,17.9897,18.0517,17.9543,18.034,172400.0
2013-02-05 15:30:00,20.35,20.36,20.31,20.35,319000.0,18.034,18.0429,17.9986,18.034,319000.0
2013-02-06 09:30:00,20.27,20.48,20.22,20.44,212300.0,17.9631,18.1492,17.9188,18.1138,212300.0
2013-02-06 10:00:00,20.44,20.46,20.23,20.32,300700.0,18.1138,18.1315,17.9277,18.0074,300700.0
2013-02-06 10:30:00,20.32,20.36,20.14,20.16,348800.0,18.0074,18.0429,17.8479,17.8656,348800.0
2013-02-06 11:00:00,20.16,20.36,20.16,20.35,75300.0,17.8656,18.0429,17.8656,18.034,75300.0
2013-02-06 11:30:00,20.34,20.45,20.32,20.36,160800.0,18.0251,18.1226,18.0074,18.0429,160800.0
2013-02-06 12:00:00,20.35,20.41,20.27,20.27,159800.0,18.034,18.0872,17.9631,17.9631,159800.0
2013-02-06 12:30:00,20.27,20.34,20.21,20.21,144800.0,17.9631,18.0251,17.9099,17.9099,144800.0
2013-02-06 13:00:00,20.21,20.22,20.16,20.2,182400.0,17.9099,17.9188,17.8656,17.9011,182400.0
2013-02-06 13:30:00,20.18,20.24,20.14,20.16,205300.0,17.8834,17.9365,17.8479,17.8656,205300.0
2013-02-06 14:00:00,20.16,20.21,20.15,20.16,158600.0,17.8656,17.9099,17.8568,17.8656,158600.0
2013-02-06 14:30:00,20.17,20.23,20.15,20.2,196700.0,17.8745,17.9277,17.8568,17.9011,196700.0
2013-02-06 15:00:00,20.19,20.22,20.14,20.2,217400.0,17.8922,17.9188,17.8479,17.9011,217400.0
2013-02-06 15:30:00,20.19,20.25,20.16,20.23,441600.0,17.8922,17.9454,17.8656,17.9277,441600.0
2013-02-07 09:30:00,20.24,20.25,19.88,20.0,166500.0,17.9365,17.9454,17.6175,17.7238,166500.0
2013-02-07 10:00:00,20.0,20.17,19.79,19.96,462500.0,17.7238,17.8745,17.5377,17.6884,462500.0
2013-02-07 10:30:00,19.95,20.02,19.85,19.96,662800.0,17.6795,17.7416,17.5909,17.6884,662800.0
2013-02-07 11:00:00,19.96,20.01,19.86,19.91,334900.0,17.6884,17.7327,17.5998,17.6441,334900.0
2013-02-07 11:30:00,19.92,19.96,19.85,19.95,127600.0,17.6529,17.6884,17.5909,17.6795,127600.0
2013-02-07 12:00:00,19.94,20.14,19.94,20.14,382700.0,17.6707,17.8479,17.6707,17.8479,382700.0
2013-02-07 12:30:00,20.13,20.24,20.05,20.15,96400.0,17.839,17.9365,17.7682,17.8568,96400.0
2013-02-07 13:00:00,20.15,20.22,20.13,20.22,105500.0,17.8568,17.9188,17.839,17.9188,105500.0
2013-02-07 13:30:00,20.21,20.35,20.14,20.34,122000.0,17.9099,18.034,17.8479,18.0251,122000.0
2013-02-07 14:00:00,20.34,20.37,20.28,20.37,181900.0,18.0251,18.0517,17.972,18.0517,181900.0
2013-02-07 14:30:00,20.37,20.49,20.36,20.45,235200.0,18.0517,18.1581,18.0429,18.1226,235200.0
2013-02-07 15:00:00,20.44,20.55,20.42,20.55,311200.0,18.1138,18.2112,18.096,18.2112,311200.0
2013-02-07 15:30:00,20.55,20.62,20.42,20.48,739000.0,18.2112,18.2733,18.096,18.1492,739000.0
2013-02-08 09:30:00,19.7,20.52,19.68,20.45,946500.0,17.458,18.1847,17.4403,18.1226,946500.0
2013-02-08 10:00:00,20.44,20.54,20.06,20.17,325300.0,18.1138,18.2024,17.777,17.8745,325300.0
2013-02-08 10:30:00,20.17,20.17,19.98,20.09,252600.0,17.8745,17.8745,17.7061,17.8036,252600.0
2013-02-08 11:00:00,20.1,20.1,19.8,19.94,172000.0,17.8125,17.8125,17.5466,17.6707,172000.0
2013-02-08 11:30:00,19.93,20.0,19.85,19.98,123900.0,17.6618,17.7238,17.5909,17.7061,123900.0
2013-02-08 12:00:00,19.99,20.14,19.99,20.1,168300.0,17.715,17.8479,17.715,17.8125,168300.0
2013-02-08 12:30:00,20.11,20.12,20.04,20.1,157500.0,17.8213,17.8302,17.7593,17.8125,157500.0
2013-02-08 13:00:00,20.1,20.27,20.0,20.11,219800.0,17.8125,17.9631,17.7238,17.8213,219800.0
2013-02-08 13:30:00,20.1,20.14,19.95,19.97,117100.0,17.8125,17.8479,17.6795,17.6973,117100.0
2013-02-08 14:00:00,19.98,20.11,19.95,20.1,164200.0,17.7061,17.8213,17.6795,17.8125,164200.0
2013-02-08 14:30:00,20.11,20.33,20.05,20.31,260400.0,17.8213,18.0163,17.7682,17.9986,260400.0
2013-02-08 15:00:00,20.31,20.6,20.28,20.51,386800.0,17.9986,18.2556,17.972,18.1758,386800.0
2013-02-08 15:30:00,20.5,20.51,20.36,20.46,403000.0,18.1669,18.1758,18.0429,18.1315,403000.0
2013-02-11 09:30:00,20.39,20.76,20.37,20.58,245500.0,18.0695,18.3973,18.0517,18.2378,245500.0
2013-02-11 10:00:00,20.58,20.73,20.57,20.73,243400.0,18.2378,18.3708,18.229,18.3708,243400.0
2013-02-11 10:30:00,20.72,21.14,20.69,21.13,410600.0,18.3619,18.7341,18.3353,18.7252,410600.0
2013-02-11 11:00:00,21.13,21.37,21.05,21.09,363000.0,18.7252,18.9379,18.6543,18.6898,363000.0
2013-02-11 11:30:00,21.09,21.29,21.02,21.2,272400.0,18.6898,18.867,18.6278,18.7873,272400.0
2013-02-11 12:00:00,21.19,21.35,21.1,21.22,197100.0,18.7784,18.9202,18.6987,18.805,197100.0
2013-02-11 12:30:00,21.22,21.25,21.08,21.1,102000.0,18.805,18.8316,18.6809,18.6987,102000.0
2013-02-11 13:00:00,21.09,21.12,20.94,20.96,147400.0,18.6898,18.7164,18.5569,18.5746,147400.0
2013-02-11 13:30:00,20.97,20.98,20.87,20.9,159200.0,18.5834,18.5923,18.4948,18.5214,159200.0
2013-02-11 14:00:00,20.9,21.1,20.87,21.1,172500.0,18.5214,18.6987,18.4948,18.6987,172500.0
2013-02-11 14:30:00,21.1,21.19,21.06,21.15,216500.0,18.6987,18.7784,18.6632,18.743,216500.0
2013-02-11 15:00:00,21.14,21.28,21.12,21.18,239900.0,18.7341,18.8582,18.7164,18.7695,239900.0
2013-02-11 15:30:00,21.18,21.25,21.16,21.2,506500.0,18.7695,18.8316,18.7518,18.7873,506500.0
2013-02-12 09:30:00,21.1,21.13,20.89,21.04,333500.0,18.6987,18.7252,18.5126,18.6455,333500.0
2013-02-12 10:00:00,21.05,21.43,21.0,21.42,217500.0,18.6543,18.9911,18.61,18.9822,217500.0
2013-02-12 10:30:00,21.42,21.43,21.23,21.35,163800.0,18.9822,18.9911,18.8139,18.9202,163800.0
2013-02-12 11:00:00,21.35,21.59,21.32,21.5,215700.0,18.9202,19.1329,18.8936,19.0531,215700.0
2013-02-12 11:30:00,21.5,21.54,21.3,21.34,152800.0,19.0531,19.0886,18.8759,18.9113,152800.0
2013-02-12 12:00:00,21.34,21.45,21.33,21.42,59700.0,18.9113,19.0088,18.9025,18.9822,59700.0
2013-02-12 12:30:00,21.42,21.53,21.42,21.5,124600.0,18.9822,19.0797,18.9822,19.0531,124600.0
2013-02-12 13:00:00,21.5,21.7,21.5,21.68,154400.0,19.0531,19.2304,19.0531,19.2126,154400.0
2013-02-12 13:30:00,21.68,21.74,21.46,21.48,215800.0,19.2126,19.2658,19.0177,19.0354,215800.0
2013-02-12 14:00:00,21.48,21.48,21.42,21.45,146500.0,19.0354,19.0354,18.9822,19.0088,146500.0
2013-02-12 14:30:00,21.44,21.48,21.41,21.43,122600.0,19.0,19.0354,18.9734,18.9911,122600.0
2013-02-12 15:00:00,21.43,21.47,21.42,21.46,155300.0,18.9911,19.0265,18.9822,19.0177,155300.0
2013-02-12 15:30:00,21.46,21.5,21.43,21.44,389500.0,19.0177,19.0531,18.9911,19.0,389500.0
2013-02-13 09:30:00,21.45,21.48,21.3,21.45,225600.0,19.0088,19.0354,18.8759,19.0088,225600.0
2013-02-13 10:00:00,21.45,21.73,21.45,21.68,303400.0,19.0088,19.257,19.0088,19.2126,303400.0
2013-02-13 10:30:00,21.67,21.75,21.54,21.65,145800.0,19.2038,19.2747,19.0886,19.1861,145800.0
2013-02-13 11:00:00,21.64,21.66,21.46,21.56,107300.0,19.1772,19.1949,19.0177,19.1063,107300.0
2013-02-13 11:30:00,21.56,21.61,21.48,21.59,81600.0,19.1063,19.1506,19.0354,19.1329,81600.0
2013-02-13 12:00:00,21.59,21.59,21.55,21.58,48700.0,19.1329,19.1329,19.0974,19.124,48700.0
2013-02-13 12:30:00,21.57,21.61,21.55,21.59,75000.0,19.1152,19.1506,19.0974,19.1329,75000.0
2013-02-13 13:00:00,21.58,21.64,21.57,21.61,59000.0,19.124,19.1772,19.1152,19.1506,59000.0
2013-02-13 13:30:00,21.62,21.62,21.55,21.57,77600.0,19.1595,19.1595,19.0974,19.1152,77600.0
2013-02-13 14:00:00,21.57,21.65,21.57,21.62,105800.0,19.1152,19.1861,19.1152,19.1595,105800.0
2013-02-13 14:30:00,21.62,21.66,21.55,21.56,134100.0,19.1595,19.1949,19.0974,19.1063,134100.0
2013-02-13 15:00:00,21.56,21.6,21.5,21.6,196900.0,19.1063,19.1417,19.0531,19.1417,196900.0
2013-02-13 15:30:00,21.6,21.62,21.54,21.6,365100.0,19.1417,19.1595,19.0886,19.1417,365100.0
2013-02-14 09:30:00,21.54,21.66,21.41,21.61,73800.0,19.0886,19.1949,18.9734,19.1506,73800.0
2013-02-14 10:00:00,21.59,21.66,21.52,21.52,65500.0,19.1329,19.1949,19.0709,19.0709,65500.0
2013-02-14 10:30:00,21.52,21.54,21.42,21.46,103400.0,19.0709,19.0886,18.9822,19.0177,103400.0
2013-02-14 11:00:00,21.44,21.47,21.33,21.43,83000.0,19.0,19.0265,18.9025,18.9911,83000.0
2013-02-14 11:30:00,21.43,21.45,21.36,21.37,55800.0,18.9911,19.0088,18.9291,18.9379,55800.0
2013-02-14 12:00:00,21.37,21.37,21.26,21.33,97300.0,18.9379,18.9379,18.8404,18.9025,97300.0
2013-02-14 12:30:00,21.32,21.44,21.29,21.42,90400.0,18.8936,19.0,18.867,18.9822,90400.0
2013-02-14 13:00:00,21.42,21.43,21.39,21.4,75800.0,18.9822,18.9911,18.9556,18.9645,75800.0
2013-02-14 13:30:00,21.4,21.48,21.37,21.41,104300.0,18.9645,19.0354,18.9379,18.9734,104300.0
2013-02-14 14:00:00,21.41,21.47,21.41,21.41,54800.0,18.9734,19.0265,18.9734,18.9734,54800.0
2013-02-14 14:30:00,21.42,21.44,21.38,21.39,103500.0,18.9822,19.0,18.9468,18.9556,103500.0
2013-02-14 15:00:00,21.4,21.45,21.39,21.45,127600.0,18.9645,19.0088,18.9556,19.0088,127600.0
2013-02-14 15:30:00,21.45,21.46,21.31,21.31,306200.0,19.0088,19.0177,18.8848,18.8848,306200.0
2013-02-15 09:30:00,21.34,22.0,21.29,21.98,326800.0,18.9113,19.4962,18.867,19.4785,326800.0
2013-02-15 10:00:00,21.99,22.0,21.82,21.84,155400.0,19.4874,19.4962,19.3367,19.3544,155400.0
2013-02-15 10:30:00,21.85,21.98,21.81,21.98,120000.0,19.3633,19.4785,19.3278,19.4785,120000.0
2013-02-15 11:00:00,21.98,21.99,21.86,21.86,99000.0,19.4785,19.4874,19.3722,19.3722,99000.0
2013-02-15 11:30:00,21.89,21.89,21.7,21.75,117500.0,19.3987,19.3987,19.2304,19.2747,117500.0
2013-02-15 12:00:00,21.75,21.75,21.67,21.73,95100.0,19.2747,19.2747,19.2038,19.257,95100.0
2013-02-15 12:30:00,21.73,21.73,21.69,21.7,88500.0,19.257,19.257,19.2215,19.2304,88500.0
2013-02-15 13:00:00,21.73,21.83,21.72,21.82,93300.0,19.257,19.3456,19.2481,19.3367,93300.0
2013-02-15 13:30:00,21.83,21.88,21.8,21.88,50000.0,19.3456,19.3899,19.319,19.3899,50000.0
2013-02-15 14:00:00,21.88,21.9,21.74,21.75,84300.0,19.3899,19.4076,19.2658,19.2747,84300.0
2013-02-15 14:30:00,21.76,21.8,21.68,21.72,102300.0,19.2835,19.319,19.2126,19.2481,102300.0
2013-02-15 15:00:00,21.72,21.74,21.62,21.74,200800.0,19.2481,19.2658,19.1595,19.2658,200800.0
2013-02-15 15:30:00,21.74,21.82,21.73,21.79,394900.0,19.2658,19.3367,19.257,19.3101,394900.0
2013-02-19 09:30:00,21.76,22.13,21.76,22.0,266200.0,19.2835,19.6114,19.2835,19.4962,266200.0
2013-02-19 10:00:00,21.98,21.99,21.68,21.8,150100.0,19.4785,19.4874,19.2126,19.319,150100.0
2013-02-19 10:30:00,21.81,21.83,21.56,21.59,146900.0,19.3278,19.3456,19.1063,19.1329,146900.0
2013-02-19 11:00:00,21.59,21.63,21.47,21.57,140700.0,19.1329,19.1683,19.0265,19.1152,140700.0
2013-02-19 11:30:00,21.58,21.66,21.5,21.54,98100.0,19.124,19.1949,19.0531,19.0886,98100.0
2013-02-19 12:00:00,21.54,21.55,21.39,21.44,76300.0,19.0886,19.0974,18.9556,19.0,76300.0
2013-02-19 12:30:00,21.44,21.52,21.42,21.51,75900.0,19.0,19.0709,18.9822,19.062,75900.0
2013-02-19 13:00:00,21.51,21.62,21.47,21.62,188500.0,19.062,19.1595,19.0265,19.1595,188500.0
2013-02-19 13:30:00,21.62,21.71,21.62,21.68,77900.0,19.1595,19.2392,19.1595,19.2126,77900.0
2013-02-19 14:00:00,21.68,21.77,21.67,21.77,97400.0,19.2126,19.2924,19.2038,19.2924,97400.0
2013-02-19 14:30:00,21.77,21.85,21.7,21.84,173100.0,19.2924,19.3633,19.2304,19.3544,173100.0
2013-02-19 15:00:00,21.84,21.84,21.72,21.76,166300.0,19.3544,19.3544,19.2481,19.2835,166300.0
2013-02-19 15:30:00,21.76,21.94,21.75,21.9,492200.0,19.2835,19.4431,19.2747,19.4076,492200.0
2013-02-20 09:30:00,21.82,21.99,21.69,21.97,241400.0,19.3367,19.4874,19.2215,19.4696,241400.0
2013-02-20 10:00:00,21.97,22.0,21.6,21.88,216700.0,19.4696,19.4962,19.1417,19.3899,216700.0
2013-02-20 10:30:00,21.88,21.94,21.85,21.9,201400.0,19.3899,19.4431,19.3633,19.4076,201400.0
2013-02-20 11:00:00,21.89,21.93,21.8,21.81,164200.0,19.3987,19.4342,19.319,19.3278,164200.0
2013-02-20 11:30:00,21.8,21.81,21.53,21.55,233900.0,19.319,19.3278,19.0797,19.0974,233900.0
2013-02-20 12:00:00,21.55,21.66,21.54,21.6,193200.0,19.0974,19.1949,19.0886,19.1417,193200.0
2013-02-20 12:30:00,21.61,21.66,21.6,21.61,132100.0,19.1506,19.1949,19.1417,19.1506,132100.0
2013-02-20 13:00:00,21.6,21.67,21.59,21.61,144300.0,19.1417,19.2038,19.1329,19.1506,144300.0
2013-02-20 13:30:00,21.6,21.66,21.49,21.51,535900.0,19.1417,19.1949,19.0443,19.062,535900.0
2013-02-20 14:00:00,21.51,21.56,21.38,21.5,386100.0,19.062,19.1063,18.9468,19.0531,386100.0
2013-02-20 14:30:00,21.49,21.52,21.16,21.27,304300.0,19.0443,19.0709,18.7518,18.8493,304300.0
2013-02-20 15:00:00,21.27,21.28,20.95,20.96,1119000.0,18.8493,18.8582,18.5657,18.5746,1119000.0
2013-02-20 15:30:00,20.96,21.01,20.56,20.57,1276700.0,18.5746,18.6189,18.2201,18.229,1276700.0
2013-02-21 09:30:00,20.5,20.64,20.36,20.55,387300.0,18.1669,18.291,18.0429,18.2112,387300.0
2013-02-21 10:00:00,20.55,21.08,20.49,21.07,301500.0,18.2112,18.6809,18.1581,18.6721,301500.0
2013-02-21 10:30:00,21.07,21.11,20.94,21.0,214700.0,18.6721,18.7075,18.5569,18.61,214700.0
2013-02-21 11:00:00,21.01,21.05,20.77,20.84,206900.0,18.6189,18.6543,18.4062,18.4682,206900.0
2013-02-21 11:30:00,20.82,20.82,20.69,20.74,82400.0,18.4505,18.4505,18.3353,18.3796,82400.0
2013-02-21 12:00:00,20.74,20.75,20.63,20.64,108300.0,18.3796,18.3885,18.2821,18.291,108300.0
2013-02-21 12:30:00,20.64,20.68,20.52,20.67,108100.0,18.291,18.3265,18.1847,18.3176,108100.0
2013-02-21 13:00:00,20.67,20.71,20.48,20.59,121300.0,18.3176,18.353,18.1492,18.2467,121300.0
2013-02-21 13:30:00,20.59,20.62,20.51,20.58,111300.0,18.2467,18.2733,18.1758,18.2378,111300.0
2013-02-21 14:00:00,20.57,20.58,20.28,20.44,170800.0,18.229,18.2378,17.972,18.1138,170800.0
2013-02-21 14:30:00,20.44,20.48,20.35,20.48,119100.0,18.1138,18.1492,18.034,18.1492,119100.0
2013-02-21 15:00:00,20.49,20.72,20.45,20.72,219100.0,18.1581,18.3619,18.1226,18.3619,219100.0
2013-02-21 15:30:00,20.72,20.77,20.52,20.53,477400.0,18.3619,18.4062,18.1847,18.1935,477400.0
2013-02-22 09:30:00,20.77,21.12,20.72,21.03,210800.0,18.4062,18.7164,18.3619,18.6366,210800.0
2013-02-22 10:00:00,21.03,21.19,21.03,21.14,146700.0,18.6366,18.7784,18.6366,18.7341,146700.0
2013-02-22 10:30:00,21.14,21.3,21.11,21.23,114900.0,18.7341,18.8759,18.7075,18.8139,114900.0
2013-02-22 11:00:00,21.23,21.34,21.15,21.17,114900.0,18.8139,18.9113,18.743,18.7607,114900.0
2013-02-22 11:30:00,21.17,21.29,21.14,21.28,141200.0,18.7607,18.867,18.7341,18.8582,141200.0
2013-02-22 12:00:00,21.3,21.41,21.29,21.36,95900.0,18.8759,18.9734,18.867,18.9291,95900.0
2013-02-22 12:30:00,21.36,21.42,21.36,21.37,69500.0,18.9291,18.9822,18.9291,18.9379,69500.0
2013-02-22 13:00:00,21.37,21.38,21.17,21.18,87700.0,18.9379,18.9468,18.7607,18.7695,87700.0
2013-02-22 13:30:00,21.18,21.28,21.17,21.28,92000.0,18.7695,18.8582,18.7607,18.8582,92000.0
2013-02-22 14:00:00,21.27,21.28,21.19,21.23,108400.0,18.8493,18.8582,18.7784,18.8139,108400.0
2013-02-22 14:30:00,21.23,21.27,21.21,21.23,34400.0,18.8139,18.8493,18.7961,18.8139,34400.0
2013-02-22 15:00:00,21.23,21.24,21.16,21.2,199400.0,18.8139,18.8227,18.7518,18.7873,199400.0
2013-02-22 15:30:00,21.2,21.28,21.17,21.27,284700.0,18.7873,18.8582,18.7607,18.8493,284700.0
2013-02-25 09:30:00,21.37,21.41,21.13,21.15,162400.0,18.9379,18.9734,18.7252,18.743,162400.0
2013-02-25 10:00:00,21.14,21.19,20.91,20.91,118400.0,18.7341,18.7784,18.5303,18.5303,118400.0
2013-02-25 10:30:00,20.9,21.1,20.88,20.96,150900.0,18.5214,18.6987,18.5037,18.5746,150900.0
2013-02-25 11:00:00,20.96,21.08,20.93,20.98,150300.0,18.5746,18.6809,18.548,18.5923,150300.0
2013-02-25 11:30:00,20.98,21.0,20.62,20.65,143800.0,18.5923,18.61,18.2733,18.2999,143800.0
2013-02-25 12:00:00,20.65,20.82,20.6,20.62,131500.0,18.2999,18.4505,18.2556,18.2733,131500.0
2013-02-25 12:30:00,20.62,20.65,20.47,20.55,210200.0,18.2733,18.2999,18.1404,18.2112,210200.0
2013-02-25 13:00:00,20.55,20.63,20.48,20.5,113400.0,18.2112,18.2821,18.1492,18.1669,113400.0
2013-02-25 13:30:00,20.49,20.49,20.17,20.21,227800.0,18.1581,18.1581,17.8745,17.9099,227800.0
2013-02-25 14:00:00,20.22,20.42,20.21,20.34,277700.0,17.9188,18.096,17.9099,18.0251,277700.0
2013-02-25 14:30:00,20.34,20.44,20.33,20.41,190900.0,18.0251,18.1138,18.0163,18.0872,190900.0
2013-02-25 15:00:00,20.41,20.46,20.23,20.25,286600.0,18.0872,18.1315,17.9277,17.9454,286600.0
2013-02-25 15:30:00,20.25,20.29,20.0,20.01,604400.0,17.9454,17.9808,17.7238,17.7327,604400.0
2013-02-26 09:30:00,20.19,20.54,20.19,20.23,275600.0,17.8922,18.2024,17.8922,17.9277,275600.0
2013-02-26 10:00:00,20.23,20.47,20.05,20.09,409800.0,17.9277,18.1404,17.7682,17.8036,409800.0
2013-02-26 10:30:00,20.08,20.35,20.03,20.21,242300.0,17.7947,18.034,17.7504,17.9099,242300.0
2013-02-26 11:00:00,20.19,20.28,20.1,20.2,144800.0,17.8922,17.972,17.8125,17.9011,144800.0
2013-02-26 11:30:00,20.2,20.25,20.08,20.2,103000.0,17.9011,17.9454,17.7947,17.9011,103000.0
2013-02-26 12:00:00,20.2,20.32,20.18,20.32,234800.0,17.9011,18.0074,17.8834,18.0074,234800.0
2013-02-26 12:30:00,20.32,20.49,20.3,20.41,129100.0,18.0074,18.1581,17.9897,18.0872,129100.0
2013-02-26 13:00:00,20.43,20.5,20.34,20.39,102800.0,18.1049,18.1669,18.0251,18.0695,102800.0
2013-02-26 13:30:00,20.39,20.55,20.38,20.54,159900.0,18.0695,18.2112,18.0606,18.2024,159900.0
2013-02-26 14:00:00,20.55,20.62,20.49,20.61,116700.0,18.2112,18.2733,18.1581,18.2644,116700.0
2013-02-26 14:30:00,20.61,20.69,20.54,20.58,226800.0,18.2644,18.3353,18.2024,18.2378,226800.0
2013-02-26 15:00:00,20.58,20.69,20.56,20.64,196000.0,18.2378,18.3353,18.2201,18.291,196000.0
2013-02-26 15:30:00,20.65,20.8,20.57,20.69,465600.0,18.2999,18.4328,18.229,18.3353,465600.0
2013-02-27 09:30:00,20.7,20.98,20.68,20.82,113500.0,18.3442,18.5923,18.3265,18.4505,113500.0
2013-02-27 10:00:00,20.83,21.05,20.82,21.0,127300.0,18.4594,18.6543,18.4505,18.61,127300.0
2013-02-27 10:30:00,20.98,21.02,20.78,20.82,185700.0,18.5923,18.6278,18.4151,18.4505,185700.0
2013-02-27 11:00:00,20.83,20.91,20.8,20.87,181000.0,18.4594,18.5303,18.4328,18.4948,181000.0
2013-02-27 11:30:00,20.86,20.92,20.77,20.87,167400.0,18.486,18.5391,18.4062,18.4948,167400.0
2013-02-27 12:00:00,20.88,20.96,20.78,20.8,171400.0,18.5037,18.5746,18.4151,18.4328,171400.0
2013-02-27 12:30:00,20.8,20.85,20.7,20.76,140000.0,18.4328,18.4771,18.3442,18.3973,140000.0
2013-02-27 13:00:00,20.77,20.83,20.7,20.82,174100.0,18.4062,18.4594,18.3442,18.4505,174100.0
2013-02-27 13:30:00,20.83,20.9,20.75,20.76,109300.0,18.4594,18.5214,18.3885,18.3973,109300.0
2013-02-27 14:00:00,20.76,20.99,20.76,20.88,198000.0,18.3973,18.6012,18.3973,18.5037,198000.0
2013-02-27 14:30:00,20.88,21.0,20.85,21.0,127800.0,18.5037,18.61,18.4771,18.61,127800.0
2013-02-27 15:00:00,20.99,21.0,20.9,20.94,120800.0,18.6012,18.61,18.5214,18.5569,120800.0
2013-02-27 15:30:00,20.94,21.01,20.94,20.97,481400.0,18.5569,18.6189,18.5569,18.5834,481400.0
2013-02-28 09:30:00,20.99,21.24,20.89,21.02,57500.0,18.6012,18.8227,18.5126,18.6278,57500.0
2013-02-28 10:00:00,21.03,21.1,20.9,21.06,95700.0,18.6366,18.6987,18.5214,18.6632,95700.0
2013-02-28 10:30:00,21.06,21.14,21.0,21.01,88400.0,18.6632,18.7341,18.61,18.6189,88400.0
2013-02-28 11:00:00,21.02,21.15,20.96,21.11,137700.0,18.6278,18.743,18.5746,18.7075,137700.0
2013-02-28 11:30:00,21.13,21.13,21.0,21.02,171400.0,18.7252,18.7252,18.61,18.6278,171400.0
2013-02-28 12:00:00,21.02,21.06,20.93,21.04,134700.0,18.6278,18.6632,18.548,18.6455,134700.0
2013-02-28 12:30:00,21.04,21.25,21.02,21.15,67200.0,18.6455,18.8316,18.6278,18.743,67200.0
2013-02-28 13:00:00,21.14,21.23,21.08,21.14,324600.0,18.7341,18.8139,18.6809,18.7341,324600.0
2013-02-28 13:30:00,21.15,21.2,21.07,21.11,150400.0,18.743,18.7873,18.6721,18.7075,150400.0
2013-02-28 14:00:00,21.11,21.15,21.05,21.07,153500.0,18.7075,18.743,18.6543,18.6721,153500.0
2013-02-28 14:30:00,21.07,21.11,21.02,21.09,160600.0,18.6721,18.7075,18.6278,18.6898,160600.0
2013-02-28 15:00:00,21.08,21.08,20.94,21.02,140500.0,18.6809,18.6809,18.5569,18.6278,140500.0
2013-02-28 15:30:00,21.01,21.07,20.96,20.96,296800.0,18.6189,18.6721,18.5746,18.5746,296800.0
2013-03-01 09:30:00,20.74,20.86,20.32,20.65,186500.0,18.3796,18.486,18.0074,18.2999,186500.0
2013-03-01 10:00:00,20.66,21.08,20.66,20.85,190100.0,18.3087,18.6809,18.3087,18.4771,190100.0
2013-03-01 10:30:00,20.86,21.04,20.82,21.04,85100.0,18.486,18.6455,18.4505,18.6455,85100.0
2013-03-01 11:00:00,21.04,21.19,20.99,21.12,149600.0,18.6455,18.7784,18.6012,18.7164,149600.0
2013-03-01 11:30:00,21.11,21.29,21.03,21.29,135700.0,18.7075,18.867,18.6366,18.867,135700.0
2013-03-01 12:00:00,21.29,21.31,21.21,21.24,169300.0,18.867,18.8848,18.7961,18.8227,169300.0
2013-03-01 12:30:00,21.25,21.34,21.21,21.3,91200.0,18.8316,18.9113,18.7961,18.8759,91200.0
2013-03-01 13:00:00,21.31,21.45,21.28,21.43,110600.0,18.8848,19.0088,18.8582,18.9911,110600.0
2013-03-01 13:30:00,21.44,21.46,21.34,21.4,209500.0,19.0,19.0177,18.9113,18.9645,209500.0
2013-03-01 14:00:00,21.4,21.51,21.34,21.4,182800.0,18.9645,19.062,18.9113,18.9645,182800.0
2013-03-01 14:30:00,21.39,21.41,21.25,21.33,219500.0,18.9556,18.9734,18.8316,18.9025,219500.0
2013-03-01 15:00:00,21.34,21.38,21.18,21.22,158700.0,18.9113,18.9468,18.7695,18.805,158700.0
2013-03-01 15:30:00,21.22,21.37,21.22,21.32,377300.0,18.805,18.9379,18.805,18.8936,377300.0
2013-03-04 09:30:00,21.15,21.5,21.1,21.42,128800.0,18.743,19.0531,18.6987,18.9822,128800.0
2013-03-04 10:00:00,21.43,21.61,21.43,21.59,141200.0,18.9911,19.1506,18.9911,19.1329,141200.0
2013-03-04 10:30:00,21.58,21.73,21.57,21.59,111400.0,19.124,19.257,19.1152,19.1329,111400.0
2013-03-04 11:00:00,21.6,21.6,21.41,21.44,108500.0,19.1417,19.1417,18.9734,19.0,108500.0
2013-03-04 11:30:00,21.44,21.48,21.32,21.33,62800.0,19.0,19.0354,18.8936,18.9025,62800.0
2013-03-04 12:00:00,21.33,21.38,21.14,21.14,72500.0,18.9025,18.9468,18.7341,18.7341,72500.0
2013-03-04 12:30:00,21.14,21.32,21.09,21.29,104700.0,18.7341,18.8936,18.6898,18.867,104700.0
2013-03-04 13:00:00,21.29,21.39,21.15,21.38,66900.0,18.867,18.9556,18.743,18.9468,66900.0
2013-03-04 13:30:00,21.38,21.45,21.31,21.4,93200.0,18.9468,19.0088,18.8848,18.9645,93200.0
2013-03-04 14:00:00,21.4,21.64,21.36,21.5,416000.0,18.9645,19.1772,18.9291,19.0531,416000.0
2013-03-04 14:30:00,21.51,21.6,21.44,21.56,68700.0,19.062,19.1417,19.0,19.1063,68700.0
2013-03-04 15:00:00,21.55,21.58,21.5,21.53,94400.0,19.0974,19.124,19.0531,19.0797,94400.0
2013-03-04 15:30:00,21.54,21.6,21.5,21.59,163100.0,19.0886,19.1417,19.0531,19.1329,163100.0
2013-03-05 09:30:00,21.77,22.04,21.77,21.82,354100.0,19.2924,19.5317,19.2924,19.3367,354100.0
2013-03-05 10:00:00,21.82,21.94,21.81,21.93,115600.0,19.3367,19.4431,19.3278,19.4342,115600.0
2013-03-05 10:30:00,21.93,22.0,21.89,21.9,96300.0,19.4342,19.4962,19.3987,19.4076,96300.0
2013-03-05 11:00:00,21.92,21.92,21.77,21.81,76900.0,19.4253,19.4253,19.2924,19.3278,76900.0
2013-03-05 11:30:00,21.81,21.82,21.63,21.64,92500.0,19.3278,19.3367,19.1683,19.1772,92500.0
2013-03-05 12:00:00,21.65,21.73,21.63,21.71,100700.0,19.1861,19.257,19.1683,19.2392,100700.0
2013-03-05 12:30:00,21.71,21.82,21.68,21.82,43200.0,19.2392,19.3367,19.2126,19.3367,43200.0
2013-03-05 13:00:00,21.81,21.82,21.71,21.76,94700.0,19.3278,19.3367,19.2392,19.2835,94700.0
2013-03-05 13:30:00,21.77,21.87,21.75,21.85,104400.0,19.2924,19.381,19.2747,19.3633,104400.0
2013-03-05 14:00:00,21.86,21.89,21.65,21.65,42500.0,19.3722,19.3987,19.1861,19.1861,42500.0
2013-03-05 14:30:00,21.65,21.84,21.62,21.84,82300.0,19.1861,19.3544,19.1595,19.3544,82300.0
2013-03-05 15:00:00,21.83,21.84,21.69,21.76,155800.0,19.3456,19.3544,19.2215,19.2835,155800.0
2013-03-05 15:30:00,21.76,21.82,21.71,21.8,228300.0,19.2835,19.3367,19.2392,19.319,228300.0
2013-03-06 09:30:00,21.91,21.93,21.53,21.75,176000.0,19.4165,19.4342,19.0797,19.2747,176000.0
2013-03-06 10:00:00,21.77,21.8,21.59,21.6,134700.0,19.2924,19.319,19.1329,19.1417,134700.0
2013-03-06 10:30:00,21.6,21.65,21.49,21.6,94700.0,19.1417,19.1861,19.0443,19.1417,94700.0
2013-03-06 11:00:00,21.6,21.66,21.49,21.55,51500.0,19.1417,19.1949,19.0443,19.0974,51500.0
2013-03-06 11:30:00,21.55,21.74,21.55,21.65,72400.0,19.0974,19.2658,19.0974,19.1861,72400.0
2013-03-06 12:00:00,21.64,21.64,21.47,21.47,63500.0,19.1772,19.1772,19.0265,19.0265,63500.0
2013-03-06 12:30:00,21.47,21.58,21.4,21.42,63300.0,19.0265,19.124,18.9645,18.9822,63300.0
2013-03-06 13:00:00,21.41,21.56,21.41,21.48,69600.0,18.9734,19.1063,18.9734,19.0354,69600.0
2013-03-06 13:30:00,21.49,21.54,21.4,21.46,60000.0,19.0443,19.0886,18.9645,19.0177,60000.0
2013-03-06 14:00:00,21.46,21.53,21.4,21.48,88100.0,19.0177,19.0797,18.9645,19.0354,88100.0
2013-03-06 14:30:00,21.49,21.54,21.45,21.46,68900.0,19.0443,19.0886,19.0088,19.0177,68900.0
2013-03-06 15:00:00,21.46,21.55,21.43,21.44,119800.0,19.0177,19.0974,18.9911,19.0,119800.0
2013-03-06 15:30:00,21.44,21.44,21.33,21.4,311400.0,19.0,19.0,18.9025,18.9645,311400.0
2013-03-07 09:30:00,21.37,21.52,21.18,21.51,94600.0,18.9379,19.0709,18.7695,19.062,94600.0
2013-03-07 10:00:00,21.51,21.52,21.39,21.48,69300.0,19.062,19.0709,18.9556,19.0354,69300.0
2013-03-07 10:30:00,21.49,21.64,21.49,21.59,60400.0,19.0443,19.1772,19.0443,19.1329,60400.0
2013-03-07 11:00:00,21.61,21.74,21.59,21.74,75600.0,19.1506,19.2658,19.1329,19.2658,75600.0
2013-03-07 11:30:00,21.74,21.75,21.59,21.61,76600.0,19.2658,19.2747,19.1329,19.1506,76600.0
2013-03-07 12:00:00,21.62,21.63,21.52,21.61,48000.0,19.1595,19.1683,19.0709,19.1506,48000.0
2013-03-07 12:30:00,21.62,21.64,21.56,21.64,43300.0,19.1595,19.1772,19.1063,19.1772,43300.0
2013-03-07 13:00:00,21.64,21.65,21.56,21.58,60000.0,19.1772,19.1861,19.1063,19.124,60000.0
2013-03-07 13:30:00,21.57,21.69,21.56,21.67,96100.0,19.1152,19.2215,19.1063,19.2038,96100.0
2013-03-07 14:00:00,21.68,21.71,21.64,21.7,101200.0,19.2126,19.2392,19.1772,19.2304,101200.0
2013-03-07 14:30:00,21.71,21.75,21.64,21.74,179200.0,19.2392,19.2747,19.1772,19.2658,179200.0
2013-03-07 15:00:00,21.73,21.79,21.69,21.71,179400.0,19.257,19.3101,19.2215,19.2392,179400.0
2013-03-07 15:30:00,21.71,21.81,21.69,21.74,369200.0,19.2392,19.3278,19.2215,19.2658,369200.0
2013-03-08 09:30:00,21.84,22.05,21.76,21.79,214300.0,19.3544,19.5405,19.2835,19.3101,214300.0
2013-03-08 10:00:00,21.79,21.86,21.61,21.85,84300.0,19.3101,19.3722,19.1506,19.3633,84300.0
2013-03-08 10:30:00,21.84,21.89,21.71,21.77,110100.0,19.3544,19.3987,19.2392,19.2924,110100.0
2013-03-08 11:00:00,21.77,21.96,21.73,21.85,108800.0,19.2924,19.4608,19.257,19.3633,108800.0
2013-03-08 11:30:00,21.85,21.91,21.83,21.9,86700.0,19.3633,19.4165,19.3456,19.4076,86700.0
2013-03-08 12:00:00,21.9,21.97,21.85,21.92,149100.0,19.4076,19.4696,19.3633,19.4253,149100.0
2013-03-08 12:30:00,21.92,22.0,21.87,21.98,72500.0,19.4253,19.4962,19.381,19.4785,72500.0
2013-03-08 13:00:00,21.99,22.02,21.94,21.97,61900.0,19.4874,19.5139,19.4431,19.4696,61900.0
2013-03-08 13:30:00,21.97,22.03,21.96,21.96,43800.0,19.4696,19.5228,19.4608,19.4608,43800.0
2013-03-08 14:00:00,21.96,21.96,21.87,21.94,71700.0,19.4608,19.4608,19.381,19.4431,71700.0
2013-03-08 14:30:00,21.94,22.04,21.94,22.03,55200.0,19.4431,19.5317,19.4431,19.5228,55200.0
2013-03-08 15:00:00,22.03,22.1,22.02,22.08,93000.0,19.5228,19.5848,19.5139,19.5671,93000.0
2013-03-08 15:30:00,22.07,22.12,22.04,22.06,205300.0,19.5583,19.6026,19.5317,19.5494,205300.0
2013-03-11 09:30:00,22.04,22.2,22.0,22.1,92500.0,19.5317,19.6735,19.4962,19.5848,92500.0
2013-03-11 10:00:00,22.1,22.11,21.86,21.88,136000.0,19.5848,19.5937,19.3722,19.3899,136000.0
2013-03-11 10:30:00,21.87,21.92,21.74,21.81,240100.0,19.381,19.4253,19.2658,19.3278,240100.0
2013-03-11 11:00:00,21.81,22.08,21.79,22.06,116900.0,19.3278,19.5671,19.3101,19.5494,116900.0
2013-03-11 11:30:00,22.06,22.21,22.04,22.16,97400.0,19.5494,19.6823,19.5317,19.638,97400.0
2013-03-11 12:00:00,22.18,22.22,22.13,22.21,54500.0,19.6557,19.6912,19.6114,19.6823,54500.0
2013-03-11 12:30:00,22.21,22.21,22.04,22.17,74500.0,19.6823,19.6823,19.5317,19.6469,74500.0
2013-03-11 13:00:00,22.17,22.22,22.15,22.19,61600.0,19.6469,19.6912,19.6292,19.6646,61600.0
2013-03-11 13:30:00,22.17,22.22,22.14,22.21,44200.0,19.6469,19.6912,19.6203,19.6823,44200.0
2013-03-11 14:00:00,22.22,22.3,22.19,22.21,172200.0,19.6912,19.7621,19.6646,19.6823,172200.0
2013-03-11 14:30:00,22.21,22.23,22.14,22.21,102700.0,19.6823,19.7,19.6203,19.6823,102700.0
2013-03-11 15:00:00,22.22,22.22,22.11,22.13,98900.0,19.6912,19.6912,19.5937,19.6114,98900.0
2013-03-11 15:30:00,22.13,22.19,22.09,22.18,205500.0,19.6114,19.6646,19.576,19.6557,205500.0
2013-03-12 09:30:00,22.05,22.24,21.91,22.0,108100.0,19.5405,19.7089,19.4165,19.4962,108100.0
2013-03-12 10:00:00,22.01,22.01,21.9,22.01,104600.0,19.5051,19.5051,19.4076,19.5051,104600.0
2013-03-12 10:30:00,22.01,22.01,21.85,21.87,90900.0,19.5051,19.5051,19.3633,19.381,90900.0
2013-03-12 11:00:00,21.87,21.88,21.73,21.78,102000.0,19.381,19.3899,19.257,19.3013,102000.0
2013-03-12 11:30:00,21.77,21.81,21.66,21.72,155300.0,19.2924,19.3278,19.1949,19.2481,155300.0
2013-03-12 12:00:00,21.74,21.8,21.69,21.78,169800.0,19.2658,19.319,19.2215,19.3013,169800.0
2013-03-12 12:30:00,21.78,21.82,21.68,21.7,76000.0,19.3013,19.3367,19.2126,19.2304,76000.0
2013-03-12 13:00:00,21.7,21.79,21.69,21.78,52200.0,19.2304,19.3101,19.2215,19.3013,52200.0
2013-03-12 13:30:00,21.78,21.82,21.67,21.69,66700.0,19.3013,19.3367,19.2038,19.2215,66700.0
2013-03-12 14:00:00,21.69,21.72,21.53,21.61,167300.0,19.2215,19.2481,19.0797,19.1506,167300.0
2013-03-12 14:30:00,21.62,21.68,21.53,21.62,122500.0,19.1595,19.2126,19.0797,19.1595,122500.0
2013-03-12 15:00:00,21.62,21.75,21.62,21.7,119900.0,19.1595,19.2747,19.1595,19.2304,119900.0
2013-03-12 15:30:00,21.7,21.73,21.62,21.67,327500.0,19.2304,19.257,19.1595,19.2038,327500.0
2013-03-13 09:30:00,21.62,21.67,21.4,21.5,111400.0,19.1595,19.2038,18.9645,19.0531,111400.0
2013-03-13 10:00:00,21.51,21.52,21.39,21.44,121300.0,19.062,19.0709,18.9556,19.0,121300.0
2013-03-13 10:30:00,21.43,21.61,21.42,21.5,105000.0,18.9911,19.1506,18.9822,19.0531,105000.0
2013-03-13 11:00:00,21.51,21.63,21.47,21.56,65800.0,19.062,19.1683,19.0265,19.1063,65800.0
2013-03-13 11:30:00,21.55,21.62,21.51,21.51,62400.0,19.0974,19.1595,19.062,19.062,62400.0
2013-03-13 12:00:00,21.52,21.63,21.51,21.6,83100.0,19.0709,19.1683,19.062,19.1417,83100.0
2013-03-13 12:30:00,21.6,21.7,21.59,21.68,39700.0,19.1417,19.2304,19.1329,19.2126,39700.0
2013-03-13 13:00:00,21.69,21.7,21.56,21.57,171000.0,19.2215,19.2304,19.1063,19.1152,171000.0
2013-03-13 13:30:00,21.56,21.65,21.53,21.59,95000.0,19.1063,19.1861,19.0797,19.1329,95000.0
2013-03-13 14:00:00,21.59,21.67,21.55,21.64,314200.0,19.1329,19.2038,19.0974,19.1772,314200.0
2013-03-13 14:30:00,21.64,21.64,21.56,21.57,72400.0,19.1772,19.1772,19.1063,19.1152,72400.0
2013-03-13 15:00:00,21.57,21.61,21.55,21.6,100800.0,19.1152,19.1506,19.0974,19.1417,100800.0
2013-03-13 15:30:00,21.6,21.62,21.54,21.56,283700.0,19.1417,19.1595,19.0886,19.1063,283700.0
2013-03-14 09:30:00,21.68,21.74,21.5,21.63,127900.0,19.2126,19.2658,19.0531,19.1683,127900.0
2013-03-14 10:00:00,21.63,21.72,21.56,21.69,85700.0,19.1683,19.2481,19.1063,19.2215,85700.0
2013-03-14 10:30:00,21.68,21.74,21.63,21.63,96100.0,19.2126,19.2658,19.1683,19.1683,96100.0
2013-03-14 11:00:00,21.64,21.69,21.57,21.6,78400.0,19.1772,19.2215,19.1152,19.1417,78400.0
2013-03-14 11:30:00,21.61,21.68,21.56,21.68,88800.0,19.1506,19.2126,19.1063,19.2126,88800.0
2013-03-14 12:00:00,21.69,21.69,21.58,21.62,55800.0,19.2215,19.2215,19.124,19.1595,55800.0
2013-03-14 12:30:00,21.63,21.81,21.63,21.8,100100.0,19.1683,19.3278,19.1683,19.319,100100.0
2013-03-14 13:00:00,21.8,21.8,21.73,21.75,115500.0,19.319,19.319,19.257,19.2747,115500.0
2013-03-14 13:30:00,21.75,21.81,21.73,21.75,123300.0,19.2747,19.3278,19.257,19.2747,123300.0
2013-03-14 14:00:00,21.75,21.8,21.74,21.79,99100.0,19.2747,19.319,19.2658,19.3101,99100.0
2013-03-14 14:30:00,21.78,21.8,21.74,21.78,96100.0,19.3013,19.319,19.2658,19.3013,96100.0
2013-03-14 15:00:00,21.78,21.8,21.75,21.77,111600.0,19.3013,19.319,19.2747,19.2924,111600.0
2013-03-14 15:30:00,21.78,21.95,21.77,21.9,365900.0,19.3013,19.4519,19.2924,19.4076,365900.0
2013-03-15 09:30:00,21.8,22.19,21.8,22.02,562900.0,19.319,19.6646,19.319,19.5139,562900.0
2013-03-15 10:00:00,22.01,22.01,21.73,21.77,118700.0,19.5051,19.5051,19.257,19.2924,118700.0
2013-03-15 10:30:00,21.76,21.92,21.73,21.8,59100.0,19.2835,19.4253,19.257,19.319,59100.0
2013-03-15 11:00:00,21.8,21.87,21.71,21.79,86900.0,19.319,19.381,19.2392,19.3101,86900.0
2013-03-15 11:30:00,21.8,21.9,21.73,21.88,117900.0,19.319,19.4076,19.257,19.3899,117900.0
2013-03-15 12:00:00,21.89,22.04,21.88,22.03,77900.0,19.3987,19.5317,19.3899,19.5228,77900.0
2013-03-15 12:30:00,22.02,22.11,22.01,22.01,77600.0,19.5139,19.5937,19.5051,19.5051,77600.0
2013-03-15 13:00:00,22.0,22.03,21.93,22.0,96800.0,19.4962,19.5228,19.4342,19.4962,96800.0
2013-03-15 13:30:00,22.0,22.01,21.95,21.98,60700.0,19.4962,19.5051,19.4519,19.4785,60700.0
2013-03-15 14:00:00,21.98,22.02,21.93,21.93,63500.0,19.4785,19.5139,19.4342,19.4342,63500.0
2013-03-15 14:30:00,21.94,21.98,21.87,21.96,107400.0,19.4431,19.4785,19.381,19.4608,107400.0
2013-03-15 15:00:00,21.96,22.01,21.83,21.83,151400.0,19.4608,19.5051,19.3456,19.3456,151400.0
2013-03-15 15:30:00,21.82,21.87,21.67,21.7,868500.0,19.3367,19.381,19.2038,19.2304,868500.0
2013-03-18 09:30:00,21.29,21.73,21.25,21.7,209000.0,18.867,19.257,18.8316,19.2304,209000.0
2013-03-18 10:00:00,21.69,21.71,21.31,21.34,280900.0,19.2215,19.2392,18.8848,18.9113,280900.0
2013-03-18 10:30:00,21.34,21.42,21.24,21.4,135800.0,18.9113,18.9822,18.8227,18.9645,135800.0
2013-03-18 11:00:00,21.39,21.5,21.37,21.41,114600.0,18.9556,19.0531,18.9379,18.9734,114600.0
2013-03-18 11:30:00,21.41,21.56,21.38,21.56,91200.0,18.9734,19.1063,18.9468,19.1063,91200.0
2013-03-18 12:00:00,21.56,21.75,21.56,21.74,184800.0,19.1063,19.2747,19.1063,19.2658,184800.0
2013-03-18 12:30:00,21.75,21.88,21.74,21.87,90600.0,19.2747,19.3899,19.2658,19.381,90600.0
2013-03-18 13:00:00,21.87,21.92,21.8,21.8,93100.0,19.381,19.4253,19.319,19.319,93100.0
2013-03-18 13:30:00,21.8,21.89,21.77,21.87,70400.0,19.319,19.3987,19.2924,19.381,70400.0
2013-03-18 14:00:00,21.87,21.89,21.79,21.87,126700.0,19.381,19.3987,19.3101,19.381,126700.0
2013-03-18 14:30:00,21.87,21.88,21.72,21.74,110800.0,19.381,19.3899,19.2481,19.2658,110800.0
2013-03-18 15:00:00,21.75,21.77,21.65,21.68,121600.0,19.2747,19.2924,19.1861,19.2126,121600.0
2013-03-18 15:30:00,21.68,21.72,21.59,21.65,289000.0,19.2126,19.2481,19.1329,19.1861,289000.0
2013-03-19 09:30:00,21.67,21.88,21.61,21.69,175000.0,19.2038,19.3899,19.1506,19.2215,175000.0
2013-03-19 10:00:00,21.69,21.78,21.6,21.63,142000.0,19.2215,19.3013,19.1417,19.1683,142000.0
2013-03-19 10:30:00,21.64,21.64,21.52,21.58,97400.0,19.1772,19.1772,19.0709,19.124,97400.0
2013-03-19 11:00:00,21.58,21.75,21.55,21.68,88600.0,19.124,19.2747,19.0974,19.2126,88600.0
2013-03-19 11:30:00,21.68,21.76,21.36,21.39,152300.0,19.2126,19.2835,18.9291,18.9556,152300.0
2013-03-19 12:00:00,21.39,21.53,21.3,21.51,118800.0,18.9556,19.0797,18.8759,19.062,118800.0
2013-03-19 12:30:00,21.51,21.53,21.33,21.33,77900.0,19.062,19.0797,18.9025,18.9025,77900.0
2013-03-19 13:00:00,21.34,21.42,21.13,21.28,211000.0,18.9113,18.9822,18.7252,18.8582,211000.0
2013-03-19 13:30:00,21.27,21.39,21.21,21.26,186000.0,18.8493,18.9556,18.7961,18.8404,186000.0
2013-03-19 14:00:00,21.26,21.42,21.26,21.38,142300.0,18.8404,18.9822,18.8404,18.9468,142300.0
2013-03-19 14:30:00,21.39,21.57,21.38,21.48,148200.0,18.9556,19.1152,18.9468,19.0354,148200.0
2013-03-19 15:00:00,21.48,21.65,21.4,21.48,138200.0,19.0354,19.1861,18.9645,19.0354,138200.0
2013-03-19 15:30:00,21.46,21.56,21.4,21.55,281600.0,19.0177,19.1063,18.9645,19.0974,281600.0
2013-03-20 09:30:00,21.76,21.97,21.76,21.83,203000.0,19.2835,19.4696,19.2835,19.3456,203000.0
2013-03-20 10:00:00,21.84,22.0,21.84,21.95,118700.0,19.3544,19.4962,19.3544,19.4519,118700.0
2013-03-20 10:30:00,21.95,21.99,21.89,21.95,77400.0,19.4519,19.4874,19.3987,19.4519,77400.0
2013-03-20 11:00:00,21.95,21.96,21.81,21.87,133300.0,19.4519,19.4608,19.3278,19.381,133300.0
2013-03-20 11:30:00,21.88,21.9,21.77,21.87,65800.0,19.3899,19.4076,19.2924,19.381,65800.0
2013-03-20 12:00:00,21.87,21.9,21.87,21.9,49600.0,19.381,19.4076,19.381,19.4076,49600.0
2013-03-20 12:30:00,21.89,21.97,21.87,21.96,117900.0,19.3987,19.4696,19.381,19.4608,117900.0
2013-03-20 13:00:00,21.95,21.96,21.88,21.92,64600.0,19.4519,19.4608,19.3899,19.4253,64600.0
2013-03-20 13:30:00,21.91,21.94,21.89,21.94,49000.0,19.4165,19.4431,19.3987,19.4431,49000.0
2013-03-20 14:00:00,21.93,22.03,21.87,22.03,147100.0,19.4342,19.5228,19.381,19.5228,147100.0
2013-03-20 14:30:00,22.02,22.11,22.01,22.05,131900.0,19.5139,19.5937,19.5051,19.5405,131900.0
2013-03-20 15:00:00,22.04,22.08,21.98,22.07,170000.0,19.5317,19.5671,19.4785,19.5583,170000.0
2013-03-20 15:30:00,22.07,22.18,22.04,22.16,308500.0,19.5583,19.6557,19.5317,19.638,308500.0
2013-03-21 09:30:00,22.03,22.17,21.9,22.16,130100.0,19.5228,19.6469,19.4076,19.638,130100.0
2013-03-21 10:00:00,22.16,22.23,22.0,22.22,152300.0,19.638,19.7,19.4962,19.6912,152300.0
2013-03-21 10:30:00,22.21,22.22,22.09,22.2,108600.0,19.6823,19.6912,19.576,19.6735,108600.0
2013-03-21 11:00:00,22.19,22.24,22.08,22.23,130000.0,19.6646,19.7089,19.5671,19.7,130000.0
2013-03-21 11:30:00,22.24,22.36,22.19,22.36,160100.0,19.7089,19.8153,19.6646,19.8153,160100.0
2013-03-21 12:00:00,22.36,22.41,22.3,22.38,146400.0,19.8153,19.8596,19.7621,19.833,146400.0
2013-03-21 12:30:00,22.37,22.55,22.37,22.5,203100.0,19.8241,19.9836,19.8241,19.9393,203100.0
2013-03-21 13:00:00,22.5,22.5,22.38,22.4,122200.0,19.9393,19.9393,19.833,19.8507,122200.0
2013-03-21 13:30:00,22.4,22.41,22.19,22.31,102800.0,19.8507,19.8596,19.6646,19.7709,102800.0
2013-03-21 14:00:00,22.3,22.3,22.06,22.16,151500.0,19.7621,19.7621,19.5494,19.638,151500.0
2013-03-21 14:30:00,22.15,22.27,22.07,22.18,94200.0,19.6292,19.7355,19.5583,19.6557,94200.0
2013-03-21 15:00:00,22.19,22.23,22.02,22.02,147200.0,19.6646,19.7,19.5139,19.5139,147200.0
2013-03-21 15:30:00,22.02,22.08,21.98,22.01,283100.0,19.5139,19.5671,19.4785,19.5051,283100.0
2013-03-22 09:30:00,22.07,22.17,21.95,22.01,94200.0,19.5583,19.6469,19.4519,19.5051,94200.0
2013-03-22 10:00:00,22.02,22.08,21.93,22.07,96000.0,19.5139,19.5671,19.4342,19.5583,96000.0
2013-03-22 10:30:00,22.09,22.09,21.96,22.01,39600.0,19.576,19.576,19.4608,19.5051,39600.0
2013-03-22 11:00:00,22.02,22.14,22.02,22.1,39800.0,19.5139,19.6203,19.5139,19.5848,39800.0
2013-03-22 11:30:00,22.1,22.12,22.0,22.0,60200.0,19.5848,19.6026,19.4962,19.4962,60200.0
2013-03-22 12:00:00,22.01,22.03,21.77,21.85,95300.0,19.5051,19.5228,19.2924,19.3633,95300.0
2013-03-22 12:30:00,21.85,21.91,21.81,21.91,39400.0,19.3633,19.4165,19.3278,19.4165,39400.0
2013-03-22 13:00:00,21.92,22.02,21.91,22.01,63700.0,19.4253,19.5139,19.4165,19.5051,63700.0
2013-03-22 13:30:00,22.01,22.01,21.91,21.96,26500.0,19.5051,19.5051,19.4165,19.4608,26500.0
2013-03-22 14:00:00,21.97,22.02,21.91,22.01,37000.0,19.4696,19.5139,19.4165,19.5051,37000.0
2013-03-22 14:30:00,22.02,22.04,21.94,21.97,58500.0,19.5139,19.5317,19.4431,19.4696,58500.0
2013-03-22 15:00:00,21.96,21.98,21.87,21.87,40100.0,19.4608,19.4785,19.381,19.381,40100.0
2013-03-22 15:30:00,21.87,21.95,21.87,21.95,119900.0,19.381,19.4519,19.381,19.4519,119900.0
2013-03-25 09:30:00,21.99,22.37,21.99,22.35,92200.0,19.4874,19.8241,19.4874,19.8064,92200.0
2013-03-25 10:00:00,22.35,22.46,22.1,22.17,126600.0,19.8064,19.9039,19.5848,19.6469,126600.0
2013-03-25 10:30:00,22.16,22.21,22.01,22.05,72000.0,19.638,19.6823,19.5051,19.5405,72000.0
2013-03-25 11:00:00,22.04,22.14,21.95,21.96,137100.0,19.5317,19.6203,19.4519,19.4608,137100.0
2013-03-25 11:30:00,21.95,22.03,21.89,22.0,69800.0,19.4519,19.5228,19.3987,19.4962,69800.0
2013-03-25 12:00:00,22.0,22.04,21.56,21.56,212300.0,19.4962,19.5317,19.1063,19.1063,212300.0
2013-03-25 12:30:00,21.56,21.63,21.42,21.43,136500.0,19.1063,19.1683,18.9822,18.9911,136500.0
2013-03-25 13:00:00,21.44,21.44,21.29,21.4,184400.0,19.0,19.0,18.867,18.9645,184400.0
2013-03-25 13:30:00,21.4,21.76,21.35,21.68,150100.0,18.9645,19.2835,18.9202,19.2126,150100.0
2013-03-25 14:00:00,21.7,21.75,21.6,21.62,71200.0,19.2304,19.2747,19.1417,19.1595,71200.0
2013-03-25 14:30:00,21.62,21.65,21.56,21.58,41800.0,19.1595,19.1861,19.1063,19.124,41800.0
2013-03-25 15:00:00,21.58,21.58,21.47,21.52,75400.0,19.124,19.124,19.0265,19.0709,75400.0
2013-03-25 15:30:00,21.52,21.63,21.47,21.6,287000.0,19.0709,19.1683,19.0265,19.1417,287000.0
2013-03-26 09:30:00,21.7,21.81,21.53,21.64,78900.0,19.2304,19.3278,19.0797,19.1772,78900.0
2013-03-26 10:00:00,21.63,21.66,21.48,21.62,61800.0,19.1683,19.1949,19.0354,19.1595,61800.0
2013-03-26 10:30:00,21.62,21.66,21.44,21.55,70000.0,19.1595,19.1949,19.0,19.0974,70000.0
2013-03-26 11:00:00,21.56,21.56,21.39,21.4,78000.0,19.1063,19.1063,18.9556,18.9645,78000.0
2013-03-26 11:30:00,21.41,21.48,21.4,21.43,31200.0,18.9734,19.0354,18.9645,18.9911,31200.0
2013-03-26 12:00:00,21.42,21.47,21.35,21.42,77100.0,18.9822,19.0265,18.9202,18.9822,77100.0
2013-03-26 12:30:00,21.42,21.44,21.36,21.38,34900.0,18.9822,19.0,18.9291,18.9468,34900.0
2013-03-26 13:00:00,21.38,21.46,21.37,21.46,74000.0,18.9468,19.0177,18.9379,19.0177,74000.0
2013-03-26 13:30:00,21.47,21.55,21.45,21.47,69000.0,19.0265,19.0974,19.0088,19.0265,69000.0
2013-03-26 14:00:00,21.46,21.49,21.38,21.39,83500.0,19.0177,19.0443,18.9468,18.9556,83500.0
2013-03-26 14:30:00,21.39,21.49,21.38,21.46,45000.0,18.9556,19.0443,18.9468,19.0177,45000.0
2013-03-26 15:00:00,21.45,21.51,21.45,21.47,129500.0,19.0088,19.062,19.0088,19.0265,129500.0
2013-03-26 15:30:00,21.47,21.52,21.44,21.51,212000.0,19.0265,19.0709,19.0,19.062,212000.0
2013-03-27 09:30:00,21.32,21.35,21.14,21.22,83600.0,18.8936,18.9202,18.7341,18.805,83600.0
2013-03-27 10:00:00,21.21,21.28,20.93,21.17,133300.0,18.7961,18.8582,18.548,18.7607,133300.0
2013-03-27 10:30:00,21.17,21.25,21.15,21.18,85800.0,18.7607,18.8316,18.743,18.7695,85800.0
2013-03-27 11:00:00,21.18,21.45,21.18,21.31,81200.0,18.7695,19.0088,18.7695,18.8848,81200.0
2013-03-27 11:30:00,21.31,21.48,21.29,21.38,33800.0,18.8848,19.0354,18.867,18.9468,33800.0
2013-03-27 12:00:00,21.38,21.42,21.3,21.3,188100.0,18.9468,18.9822,18.8759,18.8759,188100.0
2013-03-27 12:30:00,21.31,21.33,21.25,21.33,46200.0,18.8848,18.9025,18.8316,18.9025,46200.0
2013-03-27 13:00:00,21.33,21.35,21.22,21.33,49300.0,18.9025,18.9202,18.805,18.9025,49300.0
2013-03-27 13:30:00,21.33,21.45,21.3,21.41,42600.0,18.9025,19.0088,18.8759,18.9734,42600.0
2013-03-27 14:00:00,21.42,21.5,21.41,21.48,49600.0,18.9822,19.0531,18.9734,19.0354,49600.0
2013-03-27 14:30:00,21.48,21.5,21.37,21.48,130300.0,19.0354,19.0531,18.9379,19.0354,130300.0
2013-03-27 15:00:00,21.47,21.48,21.38,21.43,84700.0,19.0265,19.0354,18.9468,18.9911,84700.0
2013-03-27 15:30:00,21.43,21.54,21.42,21.46,220400.0,18.9911,19.0886,18.9822,19.0177,220400.0
2013-03-28 09:30:00,21.53,21.67,21.45,21.6,77600.0,19.0797,19.2038,19.0088,19.1417,77600.0
2013-03-28 10:00:00,21.59,21.66,21.5,21.59,42600.0,19.1329,19.1949,19.0531,19.1329,42600.0
2013-03-28 10:30:00,21.6,21.81,21.6,21.76,99600.0,19.1417,19.3278,19.1417,19.2835,99600.0
2013-03-28 11:00:00,21.76,21.8,21.64,21.78,72100.0,19.2835,19.319,19.1772,19.3013,72100.0
2013-03-28 11:30:00,21.79,21.8,21.59,21.62,91900.0,19.3101,19.319,19.1329,19.1595,91900.0
2013-03-28 12:00:00,21.61,21.64,21.42,21.51,109800.0,19.1506,19.1772,18.9822,19.062,109800.0
2013-03-28 12:30:00,21.52,21.57,21.48,21.49,39200.0,19.0709,19.1152,19.0354,19.0443,39200.0
2013-03-28 13:00:00,21.49,21.64,21.47,21.61,54400.0,19.0443,19.1772,19.0265,19.1506,54400.0
2013-03-28 13:30:00,21.61,21.62,21.55,21.57,44600.0,19.1506,19.1595,19.0974,19.1152,44600.0
2013-03-28 14:00:00,21.58,21.62,21.56,21.61,46900.0,19.124,19.1595,19.1063,19.1506,46900.0
2013-03-28 14:30:00,21.6,21.61,21.52,21.53,41100.0,19.1417,19.1506,19.0709,19.0797,41100.0
2013-03-28 15:00:00,21.52,21.64,21.52,21.61,116500.0,19.0709,19.1772,19.0709,19.1506,116500.0
2013-03-28 15:30:00,21.61,21.68,21.59,21.61,262100.0,19.1506,19.2126,19.1329,19.1506,262100.0
2013-04-01 09:30:00,21.53,21.7,21.47,21.51,142700.0,19.0797,19.2304,19.0265,19.062,142700.0
2013-04-01 10:00:00,21.53,21.54,21.26,21.32,116800.0,19.0797,19.0886,18.8404,18.8936,116800.0
2013-04-01 10:30:00,21.32,21.32,20.98,21.01,209800.0,18.8936,18.8936,18.5923,18.6189,209800.0
2013-04-01 11:00:00,21.03,21.04,20.85,21.02,204400.0,18.6366,18.6455,18.4771,18.6278,204400.0
2013-04-01 11:30:00,21.02,21.03,20.89,20.98,149900.0,18.6278,18.6366,18.5126,18.5923,149900.0
2013-04-01 12:00:00,20.97,21.03,20.83,20.89,150300.0,18.5834,18.6366,18.4594,18.5126,150300.0
2013-04-01 12:30:00,20.88,20.94,20.77,20.91,133800.0,18.5037,18.5569,18.4062,18.5303,133800.0
2013-04-01 13:00:00,20.92,21.0,20.88,20.98,90700.0,18.5391,18.61,18.5037,18.5923,90700.0
2013-04-01 13:30:00,20.97,21.01,20.81,20.84,129600.0,18.5834,18.6189,18.4417,18.4682,129600.0
2013-04-01 14:00:00,20.85,21.0,20.82,20.92,137500.0,18.4771,18.61,18.4505,18.5391,137500.0
2013-04-01 14:30:00,20.93,20.93,20.78,20.78,108400.0,18.548,18.548,18.4151,18.4151,108400.0
2013-04-01 15:00:00,20.78,20.82,20.68,20.73,159500.0,18.4151,18.4505,18.3265,18.3708,159500.0
2013-04-01 15:30:00,20.73,20.85,20.71,20.82,404000.0,18.3708,18.4771,18.353,18.4505,404000.0
2013-04-02 09:30:00,20.97,21.21,20.94,20.98,89900.0,18.5834,18.7961,18.5569,18.5923,89900.0
2013-04-02 10:00:00,21.0,21.24,20.99,21.21,130100.0,18.61,18.8227,18.6012,18.7961,130100.0
2013-04-02 10:30:00,21.2,21.2,21.02,21.17,117900.0,18.7873,18.7873,18.6278,18.7607,117900.0
2013-04-02 11:00:00,21.17,21.19,21.05,21.08,78400.0,18.7607,18.7784,18.6543,18.6809,78400.0
2013-04-02 11:30:00,21.06,21.09,20.86,20.86,61700.0,18.6632,18.6898,18.486,18.486,61700.0
2013-04-02 12:00:00,20.87,20.96,20.86,20.96,34800.0,18.4948,18.5746,18.486,18.5746,34800.0
2013-04-02 12:30:00,20.96,20.96,20.87,20.88,28800.0,18.5746,18.5746,18.4948,18.5037,28800.0
2013-04-02 13:00:00,20.88,20.9,20.8,20.84,67300.0,18.5037,18.5214,18.4328,18.4682,67300.0
2013-04-02 13:30:00,20.84,20.89,20.82,20.83,94100.0,18.4682,18.5126,18.4505,18.4594,94100.0
2013-04-02 14:00:00,20.83,20.86,20.71,20.72,83900.0,18.4594,18.486,18.353,18.3619,83900.0
2013-04-02 14:30:00,20.73,20.73,20.6,20.68,99800.0,18.3708,18.3708,18.2556,18.3265,99800.0
2013-04-02 15:00:00,20.67,20.71,20.61,20.62,97400.0,18.3176,18.353,18.2644,18.2733,97400.0
2013-04-02 15:30:00,20.63,20.66,20.56,20.6,329900.0,18.2821,18.3087,18.2201,18.2556,329900.0
2013-04-03 09:30:00,20.61,20.66,20.13,20.15,188500.0,18.2644,18.3087,17.839,17.8568,188500.0
2013-04-03 10:00:00,20.15,20.18,19.88,20.04,429400.0,17.8568,17.8834,17.6175,17.7593,429400.0
2013-04-03 10:30:00,20.04,20.2,19.99,20.09,198000.0,17.7593,17.9011,17.715,17.8036,198000.0
2013-04-03 11:00:00,20.09,20.12,20.0,20.06,168200.0,17.8036,17.8302,17.7238,17.777,168200.0
2013-04-03 11:30:00,20.06,20.15,20.0,20.11,98000.0,17.777,17.8568,17.7238,17.8213,98000.0
2013-04-03 12:00:00,20.1,20.15,20.09,20.1,112900.0,17.8125,17.8568,17.8036,17.8125,112900.0
2013-04-03 12:30:00,20.09,20.13,19.92,19.92,102600.0,17.8036,17.839,17.6529,17.6529,102600.0
2013-04-03 13:00:00,19.92,20.01,19.82,19.82,228400.0,17.6529,17.7327,17.5643,17.5643,228400.0
2013-04-03 13:30:00,19.83,19.83,19.65,19.75,321700.0,17.5732,17.5732,17.4137,17.5023,321700.0
2013-04-03 14:00:00,19.75,19.87,19.73,19.82,274600.0,17.5023,17.6086,17.4846,17.5643,274600.0
2013-04-03 14:30:00,19.82,20.02,19.79,19.91,216000.0,17.5643,17.7416,17.5377,17.6441,216000.0
2013-04-03 15:00:00,19.91,19.93,19.74,19.77,232000.0,17.6441,17.6618,17.4934,17.52,232000.0
2013-04-03 15:30:00,19.76,19.85,19.66,19.77,518700.0,17.5112,17.5909,17.4225,17.52,518700.0
2013-04-04 09:30:00,19.76,20.19,19.71,20.14,247100.0,17.5112,17.8922,17.4668,17.8479,247100.0
2013-04-04 10:00:00,20.15,20.23,19.92,20.12,175100.0,17.8568,17.9277,17.6529,17.8302,175100.0
2013-04-04 10:30:00,20.1,20.17,19.95,19.98,127600.0,17.8125,17.8745,17.6795,17.7061,127600.0
2013-04-04 11:00:00,19.99,20.11,19.96,20.09,94300.0,17.715,17.8213,17.6884,17.8036,94300.0
2013-04-04 11:30:00,20.09,20.1,19.96,20.02,89800.0,17.8036,17.8125,17.6884,17.7416,89800.0
2013-04-04 12:00:00,20.02,20.03,19.91,19.96,85300.0,17.7416,17.7504,17.6441,17.6884,85300.0
2013-04-04 12:30:00,19.95,20.03,19.93,20.01,46100.0,17.6795,17.7504,17.6618,17.7327,46100.0
2013-04-04 13:00:00,20.0,20.0,19.75,19.85,92000.0,17.7238,17.7238,17.5023,17.5909,92000.0
2013-04-04 13:30:00,19.85,20.02,19.82,19.99,68400.0,17.5909,17.7416,17.5643,17.715,68400.0
2013-04-04 14:00:00,19.99,20.04,19.95,20.02,62300.0,17.715,17.7593,17.6795,17.7416,62300.0
2013-04-04 14:30:00,20.02,20.02,19.92,19.92,56100.0,17.7416,17.7416,17.6529,17.6529,56100.0
2013-04-04 15:00:00,19.92,20.11,19.92,20.08,153300.0,17.6529,17.8213,17.6529,17.7947,153300.0
2013-04-04 15:30:00,20.08,20.09,19.98,20.08,240300.0,17.7947,17.8036,17.7061,17.7947,240300.0
2013-04-05 09:30:00,19.63,19.72,19.26,19.67,335000.0,17.3959,17.4757,17.0681,17.4314,335000.0
2013-04-05 10:00:00,19.67,19.67,19.48,19.59,227000.0,17.4314,17.4314,17.263,17.3605,227000.0
2013-04-05 10:30:00,19.6,19.86,19.51,19.86,277400.0,17.3694,17.5998,17.2896,17.5998,277400.0
2013-04-05 11:00:00,19.85,20.19,19.85,20.17,319800.0,17.5909,17.8922,17.5909,17.8745,319800.0
2013-04-05 11:30:00,20.16,20.35,20.14,20.3,279600.0,17.8656,18.034,17.8479,17.9897,279600.0
2013-04-05 12:00:00,20.3,20.54,20.28,20.54,470300.0,17.9897,18.2024,17.972,18.2024,470300.0
2013-04-05 12:30:00,20.54,20.87,20.52,20.77,555700.0,18.2024,18.4948,18.1847,18.4062,555700.0
2013-04-05 13:00:00,20.76,20.96,20.68,20.92,228100.0,18.3973,18.5746,18.3265,18.5391,228100.0
2013-04-05 13:30:00,20.91,20.97,20.86,20.92,307200.0,18.5303,18.5834,18.486,18.5391,307200.0
2013-04-05 14:00:00,20.91,21.25,20.91,20.98,789000.0,18.5303,18.8316,18.5303,18.5923,789000.0
2013-04-05 14:30:00,20.98,20.98,20.49,20.54,505600.0,18.5923,18.5923,18.1581,18.2024,505600.0
2013-04-05 15:00:00,20.53,20.6,20.48,20.53,447500.0,18.1935,18.2556,18.1492,18.1935,447500.0
2013-04-05 15:30:00,20.53,20.74,20.53,20.69,528900.0,18.1935,18.3796,18.1935,18.3353,528900.0
2013-04-08 09:30:00,20.72,20.8,20.42,20.53,283800.0,18.3619,18.4328,18.096,18.1935,283800.0
2013-04-08 10:00:00,20.53,20.54,20.26,20.37,239700.0,18.1935,18.2024,17.9543,18.0517,239700.0
2013-04-08 10:30:00,20.36,20.41,20.24,20.27,188900.0,18.0429,18.0872,17.9365,17.9631,188900.0
2013-04-08 11:00:00,20.26,20.39,20.23,20.32,148200.0,17.9543,18.0695,17.9277,18.0074,148200.0
2013-04-08 11:30:00,20.33,20.5,20.3,20.39,140600.0,18.0163,18.1669,17.9897,18.0695,140600.0
2013-04-08 12:00:00,20.4,20.42,20.16,20.26,105500.0,18.0783,18.096,17.8656,17.9543,105500.0
2013-04-08 12:30:00,20.26,20.34,20.22,20.22,96100.0,17.9543,18.0251,17.9188,17.9188,96100.0
2013-04-08 13:00:00,20.23,20.32,20.18,20.32,148300.0,17.9277,18.0074,17.8834,18.0074,148300.0
2013-04-08 13:30:00,20.32,20.36,20.24,20.36,148600.0,18.0074,18.0429,17.9365,18.0429,148600.0
2013-04-08 14:00:00,20.36,20.51,20.35,20.47,220300.0,18.0429,18.1758,18.034,18.1404,220300.0
2013-04-08 14:30:00,20.46,20.47,20.32,20.39,144300.0,18.1315,18.1404,18.0074,18.0695,144300.0
2013-04-08 15:00:00,20.38,20.49,20.35,20.48,128400.0,18.0606,18.1581,18.034,18.1492,128400.0
2013-04-08 15:30:00,20.47,20.58,20.47,20.57,333300.0,18.1404,18.2378,18.1404,18.229,333300.0
2013-04-09 09:30:00,20.74,20.77,20.44,20.47,161400.0,18.3796,18.4062,18.1138,18.1404,161400.0
2013-04-09 10:00:00,20.46,20.58,20.43,20.51,114300.0,18.1315,18.2378,18.1049,18.1758,114300.0
2013-04-09 10:30:00,20.51,20.51,20.3,20.36,124000.0,18.1758,18.1758,17.9897,18.0429,124000.0
2013-04-09 11:00:00,20.37,20.5,20.28,20.34,73800.0,18.0517,18.1669,17.972,18.0251,73800.0
2013-04-09 11:30:00,20.35,20.47,20.33,20.45,58000.0,18.034,18.1404,18.0163,18.1226,58000.0
2013-04-09 12:00:00,20.46,20.56,20.38,20.54,60400.0,18.1315,18.2201,18.0606,18.2024,60400.0
2013-04-09 12:30:00,20.54,20.59,20.52,20.54,47300.0,18.2024,18.2467,18.1847,18.2024,47300.0
2013-04-09 13:00:00,20.54,20.55,20.48,20.49,55400.0,18.2024,18.2112,18.1492,18.1581,55400.0
2013-04-09 13:30:00,20.49,20.53,20.43,20.44,61900.0,18.1581,18.1935,18.1049,18.1138,61900.0
2013-04-09 14:00:00,20.45,20.51,20.45,20.49,96500.0,18.1226,18.1758,18.1226,18.1581,96500.0
2013-04-09 14:30:00,20.49,20.62,20.48,20.58,85400.0,18.1581,18.2733,18.1492,18.2378,85400.0
2013-04-09 15:00:00,20.58,20.62,20.51,20.54,118700.0,18.2378,18.2733,18.1758,18.2024,118700.0
2013-04-09 15:30:00,20.54,20.61,20.52,20.52,232200.0,18.2024,18.2644,18.1847,18.1847,232200.0
2013-04-10 09:30:00,20.6,20.74,20.36,20.46,335500.0,18.2556,18.3796,18.0429,18.1315,335500.0
2013-04-10 10:00:00,20.46,20.49,19.84,19.9,618600.0,18.1315,18.1581,17.582,17.6352,618600.0
2013-04-10 10:30:00,19.9,20.22,19.9,20.1,415200.0,17.6352,17.9188,17.6352,17.8125,415200.0
2013-04-10 11:00:00,20.1,20.11,19.89,20.01,385600.0,17.8125,17.8213,17.6264,17.7327,385600.0
2013-04-10 11:30:00,20.0,20.02,19.88,19.9,152300.0,17.7238,17.7416,17.6175,17.6352,152300.0
2013-04-10 12:00:00,19.91,19.95,19.88,19.92,167700.0,17.6441,17.6795,17.6175,17.6529,167700.0
2013-04-10 12:30:00,19.92,20.11,19.92,20.06,249100.0,17.6529,17.8213,17.6529,17.777,249100.0
2013-04-10 13:00:00,20.07,20.12,20.03,20.1,103500.0,17.7859,17.8302,17.7504,17.8125,103500.0
2013-04-10 13:30:00,20.11,20.15,20.07,20.15,104400.0,17.8213,17.8568,17.7859,17.8568,104400.0
2013-04-10 14:00:00,20.16,20.16,20.03,20.16,145000.0,17.8656,17.8656,17.7504,17.8656,145000.0
2013-04-10 14:30:00,20.16,20.18,20.04,20.18,172800.0,17.8656,17.8834,17.7593,17.8834,172800.0
2013-04-10 15:00:00,20.19,20.19,20.0,20.0,221700.0,17.8922,17.8922,17.7238,17.7238,221700.0
2013-04-10 15:30:00,20.0,20.04,19.99,19.99,561200.0,17.7238,17.7593,17.715,17.715,561200.0
2013-04-11 09:30:00,20.0,20.32,20.0,20.3,142100.0,17.7238,18.0074,17.7238,17.9897,142100.0
2013-04-11 10:00:00,20.3,20.52,20.28,20.38,261700.0,17.9897,18.1847,17.972,18.0606,261700.0
2013-04-11 10:30:00,20.39,20.51,20.22,20.44,217200.0,18.0695,18.1758,17.9188,18.1138,217200.0
2013-04-11 11:00:00,20.45,20.46,20.27,20.4,181700.0,18.1226,18.1315,17.9631,18.0783,181700.0
2013-04-11 11:30:00,20.4,20.42,20.17,20.2,177700.0,18.0783,18.096,17.8745,17.9011,177700.0
2013-04-11 12:00:00,20.2,20.21,20.05,20.2,124200.0,17.9011,17.9099,17.7682,17.9011,124200.0
2013-04-11 12:30:00,20.2,20.28,20.14,20.18,85600.0,17.9011,17.972,17.8479,17.8834,85600.0
2013-04-11 13:00:00,20.19,20.26,20.09,20.14,82800.0,17.8922,17.9543,17.8036,17.8479,82800.0
2013-04-11 13:30:00,20.14,20.17,20.05,20.06,70200.0,17.8479,17.8745,17.7682,17.777,70200.0
2013-04-11 14:00:00,20.05,20.09,19.96,20.01,132700.0,17.7682,17.8036,17.6884,17.7327,132700.0
2013-04-11 14:30:00,20.01,20.16,19.99,20.14,104300.0,17.7327,17.8656,17.715,17.8479,104300.0
2013-04-11 15:00:00,20.14,20.17,20.08,20.16,154800.0,17.8479,17.8745,17.7947,17.8656,154800.0
2013-04-11 15:30:00,20.16,20.18,20.1,20.12,277900.0,17.8656,17.8834,17.8125,17.8302,277900.0
2013-04-12 09:30:00,19.99,20.31,19.9,20.14,146600.0,17.715,17.9986,17.6352,17.8479,146600.0
2013-04-12 10:00:00,20.12,20.19,20.03,20.1,104200.0,17.8302,17.8922,17.7504,17.8125,104200.0
2013-04-12 10:30:00,20.1,20.13,19.97,20.05,159400.0,17.8125,17.839,17.6973,17.7682,159400.0
2013-04-12 11:00:00,20.03,20.03,19.9,19.95,46200.0,17.7504,17.7504,17.6352,17.6795,46200.0
2013-04-12 11:30:00,19.94,20.07,19.9,20.02,52700.0,17.6707,17.7859,17.6352,17.7416,52700.0
2013-04-12 12:00:00,20.01,20.07,19.99,20.02,156300.0,17.7327,17.7859,17.715,17.7416,156300.0
2013-04-12 12:30:00,20.02,20.05,19.9,19.9,134600.0,17.7416,17.7682,17.6352,17.6352,134600.0
2013-04-12 13:00:00,19.91,19.96,19.9,19.93,96500.0,17.6441,17.6884,17.6352,17.6618,96500.0
2013-04-12 13:30:00,19.92,20.0,19.9,19.92,61100.0,17.6529,17.7238,17.6352,17.6529,61100.0
2013-04-12 14:00:00,19.92,19.93,19.88,19.88,112300.0,17.6529,17.6618,17.6175,17.6175,112300.0
2013-04-12 14:30:00,19.87,19.87,19.78,19.78,92700.0,17.6086,17.6086,17.5289,17.5289,92700.0
2013-04-12 15:00:00,19.78,19.84,19.73,19.75,194900.0,17.5289,17.582,17.4846,17.5023,194900.0
2013-04-12 15:30:00,19.75,19.76,19.68,19.7,626900.0,17.5023,17.5112,17.4403,17.458,626900.0
2013-04-15 09:30:00,19.48,19.5,19.28,19.38,304300.0,17.263,17.2807,17.0858,17.1744,304300.0
2013-04-15 10:00:00,19.37,19.37,18.23,18.41,1494900.0,17.1655,17.1655,16.1553,16.3148,1494900.0
2013-04-15 10:30:00,18.42,18.61,18.11,18.57,1535500.0,16.3237,16.492,16.0489,16.4566,1535500.0
2013-04-15 11:00:00,18.58,18.75,18.24,18.31,644600.0,16.4654,16.6161,16.1641,16.2262,644600.0
2013-04-15 11:30:00,18.32,18.55,18.2,18.34,345200.0,16.235,16.4389,16.1287,16.2528,345200.0
2013-04-15 12:00:00,18.35,18.43,18.23,18.27,290300.0,16.2616,16.3325,16.1553,16.1907,290300.0
2013-04-15 12:30:00,18.27,18.32,18.07,18.12,257900.0,16.1907,16.235,16.0135,16.0578,257900.0
2013-04-15 13:00:00,18.12,18.14,17.93,18.04,225300.0,16.0578,16.0755,15.8894,15.9869,225300.0
2013-04-15 13:30:00,18.03,18.18,18.02,18.15,211600.0,15.978,16.111,15.9692,16.0844,211600.0
2013-04-15 14:00:00,18.15,18.15,17.97,18.0,233600.0,16.0844,16.0844,15.9249,15.9515,233600.0
2013-04-15 14:30:00,18.0,18.27,17.99,18.18,381600.0,15.9515,16.1907,15.9426,16.111,381600.0
2013-04-15 15:00:00,18.18,18.19,17.82,18.07,699000.0,16.111,16.1198,15.7919,16.0135,699000.0
2013-04-15 15:30:00,18.06,18.16,18.01,18.06,778700.0,16.0046,16.0932,15.9603,16.0046,778700.0
2013-04-16 09:30:00,18.48,18.8,18.36,18.63,437000.0,16.3768,16.6604,16.2705,16.5098,437000.0
2013-04-16 10:00:00,18.63,18.84,18.59,18.62,189200.0,16.5098,16.6959,16.4743,16.5009,189200.0
2013-04-16 10:30:00,18.62,18.71,18.51,18.61,192700.0,16.5009,16.5807,16.4034,16.492,192700.0
2013-04-16 11:00:00,18.61,18.7,18.5,18.66,357800.0,16.492,16.5718,16.3946,16.5363,357800.0
2013-04-16 11:30:00,18.65,18.85,18.59,18.76,153800.0,16.5275,16.7047,16.4743,16.625,153800.0
2013-04-16 12:00:00,18.77,18.77,18.59,18.65,287900.0,16.6338,16.6338,16.4743,16.5275,287900.0
2013-04-16 12:30:00,18.67,18.71,18.52,18.59,273200.0,16.5452,16.5807,16.4123,16.4743,273200.0
2013-04-16 13:00:00,18.59,18.59,18.5,18.54,237300.0,16.4743,16.4743,16.3946,16.43,237300.0
2013-04-16 13:30:00,18.54,18.54,18.37,18.45,261300.0,16.43,16.43,16.2793,16.3502,261300.0
2013-04-16 14:00:00,18.45,18.48,18.21,18.33,368900.0,16.3502,16.3768,16.1376,16.2439,368900.0
2013-04-16 14:30:00,18.33,18.34,18.19,18.31,267500.0,16.2439,16.2528,16.1198,16.2262,267500.0
2013-04-16 15:00:00,18.29,18.48,18.29,18.48,287000.0,16.2085,16.3768,16.2085,16.3768,287000.0
2013-04-16 15:30:00,18.48,18.54,18.4,18.51,755200.0,16.3768,16.43,16.3059,16.4034,755200.0
2013-04-17 09:30:00,18.28,18.35,17.86,18.05,437300.0,16.1996,16.2616,15.8274,15.9958,437300.0
2013-04-17 10:00:00,18.03,18.15,17.99,17.99,277600.0,15.978,16.0844,15.9426,15.9426,277600.0
2013-04-17 10:30:00,17.99,18.03,17.64,17.66,375900.0,15.9426,15.978,15.6324,15.6502,375900.0
2013-04-17 11:00:00,17.65,17.69,17.51,17.62,363900.0,15.6413,15.6767,15.5172,15.6147,363900.0
2013-04-17 11:30:00,17.62,17.73,17.51,17.69,201600.0,15.6147,15.7122,15.5172,15.6767,201600.0
2013-04-17 12:00:00,17.69,17.8,17.58,17.62,202700.0,15.6767,15.7742,15.5793,15.6147,202700.0
2013-04-17 12:30:00,17.63,17.72,17.59,17.67,120200.0,15.6236,15.7033,15.5881,15.659,120200.0
2013-04-17 13:00:00,17.66,17.7,17.62,17.68,133800.0,15.6502,15.6856,15.6147,15.6679,133800.0
2013-04-17 13:30:00,17.69,17.83,17.66,17.71,167500.0,15.6767,15.8008,15.6502,15.6945,167500.0
2013-04-17 14:00:00,17.71,17.91,17.7,17.89,118100.0,15.6945,15.8717,15.6856,15.854,118100.0
2013-04-17 14:30:00,17.9,17.94,17.78,17.91,120100.0,15.8628,15.8983,15.7565,15.8717,120100.0
2013-04-17 15:00:00,17.9,18.0,17.86,17.96,232100.0,15.8628,15.9515,15.8274,15.916,232100.0
2013-04-17 15:30:00,17.97,17.99,17.85,17.91,316100.0,15.9249,15.9426,15.8185,15.8717,316100.0
2013-04-18 09:30:00,17.92,18.03,17.63,17.68,186500.0,15.8806,15.978,15.6236,15.6679,186500.0
2013-04-18 10:00:00,17.68,17.7,17.51,17.7,206500.0,15.6679,15.6856,15.5172,15.6856,206500.0
2013-04-18 10:30:00,17.7,18.07,17.69,17.92,300000.0,15.6856,16.0135,15.6767,15.8806,300000.0
2013-04-18 11:00:00,17.93,18.15,17.87,18.0,254400.0,15.8894,16.0844,15.8363,15.9515,254400.0
2013-04-18 11:30:00,18.0,18.05,17.78,17.82,268500.0,15.9515,15.9958,15.7565,15.7919,268500.0
2013-04-18 12:00:00,17.83,17.89,17.78,17.84,77000.0,15.8008,15.854,15.7565,15.8097,77000.0
2013-04-18 12:30:00,17.83,17.9,17.78,17.81,90100.0,15.8008,15.8628,15.7565,15.7831,90100.0
2013-04-18 13:00:00,17.8,17.88,17.78,17.8,95000.0,15.7742,15.8451,15.7565,15.7742,95000.0
2013-04-18 13:30:00,17.81,17.82,17.75,17.81,85000.0,15.7831,15.7919,15.7299,15.7831,85000.0
2013-04-18 14:00:00,17.81,17.83,17.69,17.76,132100.0,15.7831,15.8008,15.6767,15.7388,132100.0
2013-04-18 14:30:00,17.77,17.83,17.71,17.8,238700.0,15.7476,15.8008,15.6945,15.7742,238700.0
2013-04-18 15:00:00,17.8,17.82,17.63,17.72,281700.0,15.7742,15.7919,15.6236,15.7033,281700.0
2013-04-18 15:30:00,17.72,17.81,17.7,17.79,406700.0,15.7033,15.7831,15.6856,15.7654,406700.0
2013-04-19 09:30:00,17.87,18.02,17.76,17.99,192400.0,15.8363,15.9692,15.7388,15.9426,192400.0
2013-04-19 10:00:00,17.99,18.16,17.96,18.05,110400.0,15.9426,16.0932,15.916,15.9958,110400.0
2013-04-19 10:30:00,18.06,18.28,18.05,18.23,174700.0,16.0046,16.1996,15.9958,16.1553,174700.0
2013-04-19 11:00:00,18.23,18.46,18.19,18.38,215600.0,16.1553,16.3591,16.1198,16.2882,215600.0
2013-04-19 11:30:00,18.39,18.47,18.36,18.44,83600.0,16.2971,16.368,16.2705,16.3414,83600.0
2013-04-19 12:00:00,18.43,18.46,18.31,18.37,120400.0,16.3325,16.3591,16.2262,16.2793,120400.0
2013-04-19 12:30:00,18.37,18.39,18.24,18.3,81600.0,16.2793,16.2971,16.1641,16.2173,81600.0
2013-04-19 13:00:00,18.3,18.36,18.17,18.36,101700.0,16.2173,16.2705,16.1021,16.2705,101700.0
2013-04-19 13:30:00,18.37,18.37,18.2,18.23,110400.0,16.2793,16.2793,16.1287,16.1553,110400.0
2013-04-19 14:00:00,18.23,18.3,18.2,18.22,116700.0,16.1553,16.2173,16.1287,16.1464,116700.0
2013-04-19 14:30:00,18.22,18.24,17.53,17.7,1374700.0,16.1464,16.1641,15.5349,15.6856,1374700.0
2013-04-19 15:00:00,17.7,17.79,17.4,17.45,852700.0,15.6856,15.7654,15.4197,15.4641,852700.0
2013-04-19 15:30:00,17.46,17.5,17.27,17.39,1781700.0,15.4729,15.5084,15.3045,15.4109,1781700.0
2013-04-22 09:30:00,17.4,17.46,17.11,17.36,452100.0,15.4197,15.4729,15.1627,15.3843,452100.0
2013-04-22 10:00:00,17.36,17.36,17.13,17.3,321900.0,15.3843,15.3843,15.1805,15.3311,321900.0
2013-04-22 10:30:00,17.31,17.72,17.22,17.67,451800.0,15.34,15.7033,15.2602,15.659,451800.0
2013-04-22 11:00:00,17.66,17.66,17.47,17.61,225300.0,15.6502,15.6502,15.4818,15.6058,225300.0
2013-04-22 11:30:00,17.62,17.89,17.62,17.84,199300.0,15.6147,15.854,15.6147,15.8097,199300.0
2013-04-22 12:00:00,17.84,17.97,17.81,17.93,149400.0,15.8097,15.9249,15.7831,15.8894,149400.0
2013-04-22 12:30:00,17.93,18.0,17.89,17.93,114400.0,15.8894,15.9515,15.854,15.8894,114400.0
2013-04-22 13:00:00,17.93,17.98,17.87,17.92,107600.0,15.8894,15.9337,15.8363,15.8806,107600.0
2013-04-22 13:30:00,17.93,18.11,17.93,17.99,132100.0,15.8894,16.0489,15.8894,15.9426,132100.0
2013-04-22 14:00:00,18.0,18.14,17.99,18.14,156300.0,15.9515,16.0755,15.9426,16.0755,156300.0
2013-04-22 14:30:00,18.13,18.19,18.05,18.08,295600.0,16.0667,16.1198,15.9958,16.0224,295600.0
2013-04-22 15:00:00,18.07,18.12,18.05,18.07,146900.0,16.0135,16.0578,15.9958,16.0135,146900.0
2013-04-22 15:30:00,18.07,18.16,18.03,18.08,320500.0,16.0135,16.0932,15.978,16.0224,320500.0
2013-04-23 09:30:00,18.07,18.48,18.07,18.2,239000.0,16.0135,16.3768,16.0135,16.1287,239000.0
2013-04-23 10:00:00,18.22,18.34,18.1,18.21,196700.0,16.1464,16.2528,16.0401,16.1376,196700.0
2013-04-23 10:30:00,18.2,18.29,18.13,18.19,117400.0,16.1287,16.2085,16.0667,16.1198,117400.0
2013-04-23 11:00:00,18.19,18.3,18.09,18.09,225700.0,16.1198,16.2173,16.0312,16.0312,225700.0
2013-04-23 11:30:00,18.1,18.15,18.0,18.1,135500.0,16.0401,16.0844,15.9515,16.0401,135500.0
2013-04-23 12:00:00,18.1,18.23,18.07,18.17,118400.0,16.0401,16.1553,16.0135,16.1021,118400.0
2013-04-23 12:30:00,18.17,18.21,18.07,18.12,68100.0,16.1021,16.1376,16.0135,16.0578,68100.0
2013-04-23 13:00:00,18.12,18.13,17.78,17.97,250500.0,16.0578,16.0667,15.7565,15.9249,250500.0
2013-04-23 13:30:00,17.98,17.99,17.69,17.8,286000.0,15.9337,15.9426,15.6767,15.7742,286000.0
2013-04-23 14:00:00,17.8,17.84,17.77,17.77,238400.0,15.7742,15.8097,15.7476,15.7476,238400.0
2013-04-23 14:30:00,17.77,17.88,17.73,17.83,177800.0,15.7476,15.8451,15.7122,15.8008,177800.0
2013-04-23 15:00:00,17.83,17.94,17.81,17.84,204800.0,15.8008,15.8983,15.7831,15.8097,204800.0
2013-04-23 15:30:00,17.85,17.86,17.6,17.75,767900.0,15.8185,15.8274,15.597,15.7299,767900.0
2013-04-24 09:30:00,17.87,18.03,17.71,17.84,500200.0,15.8363,15.978,15.6945,15.8097,500200.0
2013-04-24 10:00:00,17.85,17.89,17.73,17.82,213700.0,15.8185,15.854,15.7122,15.7919,213700.0
2013-04-24 10:30:00,17.82,18.15,17.81,18.14,173600.0,15.7919,16.0844,15.7831,16.0755,173600.0
2013-04-24 11:00:00,18.13,18.16,17.93,18.09,133700.0,16.0667,16.0932,15.8894,16.0312,133700.0
2013-04-24 11:30:00,18.1,18.31,18.09,18.25,126500.0,16.0401,16.2262,16.0312,16.173,126500.0
2013-04-24 12:00:00,18.25,18.3,18.14,18.28,99400.0,16.173,16.2173,16.0755,16.1996,99400.0
2013-04-24 12:30:00,18.28,18.28,18.01,18.15,288000.0,16.1996,16.1996,15.9603,16.0844,288000.0
2013-04-24 13:00:00,18.15,18.25,18.15,18.21,201600.0,16.0844,16.173,16.0844,16.1376,201600.0
2013-04-24 13:30:00,18.21,18.24,18.17,18.21,120000.0,16.1376,16.1641,16.1021,16.1376,120000.0
2013-04-24 14:00:00,18.2,18.32,18.18,18.32,195000.0,16.1287,16.235,16.111,16.235,195000.0
2013-04-24 14:30:00,18.32,18.41,18.29,18.41,203900.0,16.235,16.3148,16.2085,16.3148,203900.0
2013-04-24 15:00:00,18.4,18.47,18.36,18.38,169500.0,16.3059,16.368,16.2705,16.2882,169500.0
2013-04-24 15:30:00,18.38,18.39,18.27,18.37,618000.0,16.2882,16.2971,16.1907,16.2793,618000.0
2013-04-25 09:30:00,18.5,18.74,18.3,18.74,293000.0,16.3946,16.6072,16.2173,16.6072,293000.0
2013-04-25 10:00:00,18.75,18.87,18.64,18.68,383800.0,16.6161,16.7224,16.5186,16.5541,383800.0
2013-04-25 10:30:00,18.69,18.76,18.61,18.72,193100.0,16.5629,16.625,16.492,16.5895,193100.0
2013-04-25 11:00:00,18.71,18.77,18.62,18.64,282100.0,16.5807,16.6338,16.5009,16.5186,282100.0
2013-04-25 11:30:00,18.63,18.68,18.4,18.44,247800.0,16.5098,16.5541,16.3059,16.3414,247800.0
2013-04-25 12:00:00,18.43,18.46,18.27,18.27,106400.0,16.3325,16.3591,16.1907,16.1907,106400.0
2013-04-25 12:30:00,18.27,18.43,18.27,18.43,67200.0,16.1907,16.3325,16.1907,16.3325,67200.0
2013-04-25 13:00:00,18.42,18.47,18.4,18.44,75100.0,16.3237,16.368,16.3059,16.3414,75100.0
2013-04-25 13:30:00,18.45,18.48,18.34,18.4,120300.0,16.3502,16.3768,16.2528,16.3059,120300.0
2013-04-25 14:00:00,18.4,18.46,18.37,18.45,103800.0,16.3059,16.3591,16.2793,16.3502,103800.0
2013-04-25 14:30:00,18.45,18.51,18.34,18.37,117900.0,16.3502,16.4034,16.2528,16.2793,117900.0
2013-04-25 15:00:00,18.37,18.37,18.22,18.33,153800.0,16.2793,16.2793,16.1464,16.2439,153800.0
2013-04-25 15:30:00,18.32,18.37,18.28,18.32,195500.0,16.235,16.2793,16.1996,16.235,195500.0
2013-04-26 09:30:00,18.39,18.79,18.39,18.67,339000.0,16.2971,16.6515,16.2971,16.5452,339000.0
2013-04-26 10:00:00,18.68,18.75,18.5,18.56,393500.0,16.5541,16.6161,16.3946,16.4477,393500.0
2013-04-26 10:30:00,18.56,18.58,18.49,18.5,157400.0,16.4477,16.4654,16.3857,16.3946,157400.0
2013-04-26 11:00:00,18.5,18.55,18.49,18.52,96500.0,16.3946,16.4389,16.3857,16.4123,96500.0
2013-04-26 11:30:00,18.52,18.55,18.39,18.39,90100.0,16.4123,16.4389,16.2971,16.2971,90100.0
2013-04-26 12:00:00,18.39,18.39,18.17,18.17,209200.0,16.2971,16.2971,16.1021,16.1021,209200.0
2013-04-26 12:30:00,18.16,18.19,18.08,18.09,168600.0,16.0932,16.1198,16.0224,16.0312,168600.0
2013-04-26 13:00:00,18.09,18.14,17.98,18.05,272300.0,16.0312,16.0755,15.9337,15.9958,272300.0
2013-04-26 13:30:00,18.04,18.27,17.97,18.26,259900.0,15.9869,16.1907,15.9249,16.1819,259900.0
2013-04-26 14:00:00,18.25,18.28,18.12,18.13,123800.0,16.173,16.1996,16.0578,16.0667,123800.0
2013-04-26 14:30:00,18.13,18.15,17.8,17.95,447400.0,16.0667,16.0844,15.7742,15.9071,447400.0
2013-04-26 15:00:00,17.96,18.01,17.93,18.0,287300.0,15.916,15.9603,15.8894,15.9515,287300.0
2013-04-26 15:30:00,17.99,18.12,17.98,18.07,476900.0,15.9426,16.0578,15.9337,16.0135,476900.0
2013-04-29 09:30:00,18.19,18.35,18.13,18.34,157900.0,16.1198,16.2616,16.0667,16.2528,157900.0
2013-04-29 10:00:00,18.34,18.55,18.33,18.35,231500.0,16.2528,16.4389,16.2439,16.2616,231500.0
2013-04-29 10:30:00,18.34,18.45,18.23,18.4,160700.0,16.2528,16.3502,16.1553,16.3059,160700.0
2013-04-29 11:00:00,18.39,18.39,18.16,18.18,66800.0,16.2971,16.2971,16.0932,16.111,66800.0
2013-04-29 11:30:00,18.17,18.25,18.16,18.23,96500.0,16.1021,16.173,16.0932,16.1553,96500.0
2013-04-29 12:00:00,18.23,18.33,18.2,18.3,78300.0,16.1553,16.2439,16.1287,16.2173,78300.0
2013-04-29 12:30:00,18.29,18.33,18.19,18.2,48300.0,16.2085,16.2439,16.1198,16.1287,48300.0
2013-04-29 13:00:00,18.19,18.21,18.16,18.19,36700.0,16.1198,16.1376,16.0932,16.1198,36700.0
2013-04-29 13:30:00,18.18,18.22,18.17,18.18,96500.0,16.111,16.1464,16.1021,16.111,96500.0
2013-04-29 14:00:00,18.18,18.21,18.14,18.2,79700.0,16.111,16.1376,16.0755,16.1287,79700.0
2013-04-29 14:30:00,18.2,18.22,18.18,18.22,62400.0,16.1287,16.1464,16.111,16.1464,62400.0
2013-04-29 15:00:00,18.21,18.22,18.18,18.19,129200.0,16.1376,16.1464,16.111,16.1198,129200.0
2013-04-29 15:30:00,18.2,18.21,18.1,18.15,254800.0,16.1287,16.1376,16.0401,16.0844,254800.0
2013-04-30 09:30:00,18.14,18.28,18.0,18.02,148700.0,16.0755,16.1996,15.9515,15.9692,148700.0
2013-04-30 10:00:00,18.03,18.07,17.94,17.94,153800.0,15.978,16.0135,15.8983,15.8983,153800.0
2013-04-30 10:30:00,17.93,17.96,17.86,17.87,138600.0,15.8894,15.916,15.8274,15.8363,138600.0
2013-04-30 11:00:00,17.87,17.92,17.83,17.87,98500.0,15.8363,15.8806,15.8008,15.8363,98500.0
2013-04-30 11:30:00,17.86,17.98,17.85,17.91,88500.0,15.8274,15.9337,15.8185,15.8717,88500.0
2013-04-30 12:00:00,17.92,17.96,17.87,17.87,47100.0,15.8806,15.916,15.8363,15.8363,47100.0
2013-04-30 12:30:00,17.87,17.99,17.87,17.98,56800.0,15.8363,15.9426,15.8363,15.9337,56800.0
2013-04-30 13:00:00,17.99,18.04,17.99,18.02,60400.0,15.9426,15.9869,15.9426,15.9692,60400.0
2013-04-30 13:30:00,18.02,18.07,18.0,18.01,55100.0,15.9692,16.0135,15.9515,15.9603,55100.0
2013-04-30 14:00:00,18.02,18.07,17.99,18.06,154500.0,15.9692,16.0135,15.9426,16.0046,154500.0
2013-04-30 14:30:00,18.05,18.06,18.0,18.05,104700.0,15.9958,16.0046,15.9515,15.9958,104700.0
2013-04-30 15:00:00,18.04,18.08,18.02,18.06,108000.0,15.9869,16.0224,15.9692,16.0046,108000.0
2013-04-30 15:30:00,18.06,18.13,18.04,18.12,231300.0,16.0046,16.0667,15.9869,16.0578,231300.0
2013-05-01 09:30:00,17.95,18.15,17.52,17.56,202700.0,15.9071,16.0844,15.5261,15.5615,202700.0
2013-05-01 10:00:00,17.57,17.63,17.43,17.51,221200.0,15.5704,15.6236,15.4463,15.5172,221200.0
2013-05-01 10:30:00,17.51,17.61,17.43,17.54,211700.0,15.5172,15.6058,15.4463,15.5438,211700.0
2013-05-01 11:00:00,17.54,17.71,17.49,17.6,454400.0,15.5438,15.6945,15.4995,15.597,454400.0
2013-05-01 11:30:00,17.6,17.67,17.54,17.63,179500.0,15.597,15.659,15.5438,15.6236,179500.0
2013-05-01 12:00:00,17.63,17.63,17.5,17.62,129100.0,15.6236,15.6236,15.5084,15.6147,129100.0
2013-05-01 12:30:00,17.62,17.66,17.44,17.45,269900.0,15.6147,15.6502,15.4552,15.4641,269900.0
2013-05-01 13:00:00,17.46,17.65,17.37,17.65,256700.0,15.4729,15.6413,15.3932,15.6413,256700.0
2013-05-01 13:30:00,17.66,17.66,17.45,17.59,113300.0,15.6502,15.6502,15.4641,15.5881,113300.0
2013-05-01 14:00:00,17.59,17.68,17.44,17.53,144100.0,15.5881,15.6679,15.4552,15.5349,144100.0
2013-05-01 14:30:00,17.52,17.59,17.48,17.52,107900.0,15.5261,15.5881,15.4906,15.5261,107900.0
2013-05-01 15:00:00,17.51,17.58,17.39,17.41,190500.0,15.5172,15.5793,15.4109,15.4286,190500.0
2013-05-01 15:30:00,17.41,17.48,17.37,17.45,555500.0,15.4286,15.4906,15.3932,15.4641,555500.0
2013-05-02 09:30:00,17.48,17.65,17.38,17.56,118700.0,15.4906,15.6413,15.402,15.5615,118700.0
2013-05-02 10:00:00,17.59,17.92,17.57,17.91,139700.0,15.5881,15.8806,15.5704,15.8717,139700.0
2013-05-02 10:30:00,17.9,18.0,17.85,17.97,192100.0,15.8628,15.9515,15.8185,15.9249,192100.0
2013-05-02 11:00:00,17.97,18.08,17.9,17.96,198500.0,15.9249,16.0224,15.8628,15.916,198500.0
2013-05-02 11:30:00,17.96,17.96,17.83,17.92,65700.0,15.916,15.916,15.8008,15.8806,65700.0
2013-05-02 12:00:00,17.91,17.91,17.71,17.76,140400.0,15.8717,15.8717,15.6945,15.7388,140400.0
2013-05-02 12:30:00,17.77,17.91,17.77,17.89,78100.0,15.7476,15.8717,15.7476,15.854,78100.0
2013-05-02 13:00:00,17.89,17.94,17.88,17.9,67700.0,15.854,15.8983,15.8451,15.8628,67700.0
2013-05-02 13:30:00,17.9,18.02,17.9,17.94,115000.0,15.8628,15.9692,15.8628,15.8983,115000.0
2013-05-02 14:00:00,17.94,17.97,17.89,17.91,64800.0,15.8983,15.9249,15.854,15.8717,64800.0
2013-05-02 14:30:00,17.91,17.95,17.88,17.91,88600.0,15.8717,15.9071,15.8451,15.8717,88600.0
2013-05-02 15:00:00,17.91,17.91,17.82,17.89,166600.0,15.8717,15.8717,15.7919,15.854,166600.0
2013-05-02 15:30:00,17.89,17.93,17.88,17.9,298700.0,15.854,15.8894,15.8451,15.8628,298700.0
2013-05-03 09:30:00,18.25,19.03,18.22,18.68,463500.0,16.173,16.8642,16.1464,16.5541,463500.0
2013-05-03 10:00:00,18.68,18.96,18.68,18.94,651600.0,16.5541,16.8022,16.5541,16.7845,651600.0
2013-05-03 10:30:00,18.95,19.0,18.48,18.55,286900.0,16.7933,16.8376,16.3768,16.4389,286900.0
2013-05-03 11:00:00,18.54,18.63,18.42,18.42,160600.0,16.43,16.5098,16.3237,16.3237,160600.0
2013-05-03 11:30:00,18.43,18.54,18.19,18.26,295400.0,16.3325,16.43,16.1198,16.1819,295400.0
2013-05-03 12:00:00,18.25,18.4,18.21,18.4,221300.0,16.173,16.3059,16.1376,16.3059,221300.0
2013-05-03 12:30:00,18.39,18.39,18.19,18.19,113800.0,16.2971,16.2971,16.1198,16.1198,113800.0
2013-05-03 13:00:00,18.19,18.27,18.12,18.14,143600.0,16.1198,16.1907,16.0578,16.0755,143600.0
2013-05-03 13:30:00,18.13,18.28,18.12,18.13,159400.0,16.0667,16.1996,16.0578,16.0667,159400.0
2013-05-03 14:00:00,18.14,18.19,18.11,18.15,151600.0,16.0755,16.1198,16.0489,16.0844,151600.0
2013-05-03 14:30:00,18.15,18.21,18.05,18.21,255700.0,16.0844,16.1376,15.9958,16.1376,255700.0
2013-05-03 15:00:00,18.21,18.22,18.01,18.21,277100.0,16.1376,16.1464,15.9603,16.1376,277100.0
2013-05-03 15:30:00,18.2,18.21,18.11,18.14,420700.0,16.1287,16.1376,16.0489,16.0755,420700.0
2013-05-06 09:30:00,18.15,18.47,18.01,18.39,357400.0,16.0844,16.368,15.9603,16.2971,357400.0
2013-05-06 10:00:00,18.39,18.68,18.39,18.66,285800.0,16.2971,16.5541,16.2971,16.5363,285800.0
2013-05-06 10:30:00,18.65,18.65,18.38,18.4,187900.0,16.5275,16.5275,16.2882,16.3059,187900.0
2013-05-06 11:00:00,18.4,18.56,18.4,18.55,139700.0,16.3059,16.4477,16.3059,16.4389,139700.0
2013-05-06 11:30:00,18.56,18.56,18.47,18.52,188900.0,16.4477,16.4477,16.368,16.4123,188900.0
2013-05-06 12:00:00,18.53,18.59,18.48,18.48,139500.0,16.4211,16.4743,16.3768,16.3768,139500.0
2013-05-06 12:30:00,18.48,18.58,18.45,18.55,152700.0,16.3768,16.4654,16.3502,16.4389,152700.0
2013-05-06 13:00:00,18.55,18.61,18.5,18.6,104900.0,16.4389,16.492,16.3946,16.4832,104900.0
2013-05-06 13:30:00,18.6,18.71,18.56,18.69,140800.0,16.4832,16.5807,16.4477,16.5629,140800.0
2013-05-06 14:00:00,18.7,18.79,18.67,18.7,158100.0,16.5718,16.6515,16.5452,16.5718,158100.0
2013-05-06 14:30:00,18.7,18.85,18.69,18.85,203900.0,16.5718,16.7047,16.5629,16.7047,203900.0
2013-05-06 15:00:00,18.85,18.86,18.67,18.67,230200.0,16.7047,16.7136,16.5452,16.5452,230200.0
2013-05-06 15:30:00,18.67,18.78,18.65,18.78,445700.0,16.5452,16.6427,16.5275,16.6427,445700.0
2013-05-07 09:30:00,18.01,18.64,17.98,18.44,589500.0,15.9603,16.5186,15.9337,16.3414,589500.0
2013-05-07 10:00:00,18.42,18.44,18.2,18.32,279600.0,16.3237,16.3414,16.1287,16.235,279600.0
2013-05-07 10:30:00,18.33,18.54,18.26,18.36,163000.0,16.2439,16.43,16.1819,16.2705,163000.0
2013-05-07 11:00:00,18.36,18.45,18.32,18.4,115500.0,16.2705,16.3502,16.235,16.3059,115500.0
2013-05-07 11:30:00,18.4,18.66,18.39,18.63,228000.0,16.3059,16.5363,16.2971,16.5098,228000.0
2013-05-07 12:00:00,18.63,18.98,18.59,18.93,324700.0,16.5098,16.8199,16.4743,16.7756,324700.0
2013-05-07 12:30:00,18.93,18.93,18.66,18.72,238700.0,16.7756,16.7756,16.5363,16.5895,238700.0
2013-05-07 13:00:00,18.72,18.97,18.7,18.78,143200.0,16.5895,16.8111,16.5718,16.6427,143200.0
2013-05-07 13:30:00,18.78,18.86,18.61,18.71,176000.0,16.6427,16.7136,16.492,16.5807,176000.0
2013-05-07 14:00:00,18.72,18.89,18.71,18.88,166000.0,16.5895,16.7402,16.5807,16.7313,166000.0
2013-05-07 14:30:00,18.88,18.89,18.77,18.81,186600.0,16.7313,16.7402,16.6338,16.6693,186600.0
2013-05-07 15:00:00,18.82,18.89,18.77,18.87,181700.0,16.6781,16.7402,16.6338,16.7224,181700.0
2013-05-07 15:30:00,18.86,18.92,18.8,18.89,429800.0,16.7136,16.7668,16.6604,16.7402,429800.0
2013-05-08 09:30:00,19.25,19.65,19.03,19.25,468600.0,17.0592,17.4137,16.8642,17.0592,468600.0
2013-05-08 10:00:00,19.26,19.5,19.23,19.48,441500.0,17.0681,17.2807,17.0415,17.263,441500.0
2013-05-08 10:30:00,19.48,19.63,19.33,19.38,440700.0,17.263,17.3959,17.1301,17.1744,440700.0
2013-05-08 11:00:00,19.38,19.51,19.35,19.39,294000.0,17.1744,17.2896,17.1478,17.1833,294000.0
2013-05-08 11:30:00,19.39,19.51,19.35,19.5,170900.0,17.1833,17.2896,17.1478,17.2807,170900.0
2013-05-08 12:00:00,19.49,19.49,19.33,19.33,111900.0,17.2719,17.2719,17.1301,17.1301,111900.0
2013-05-08 12:30:00,19.34,19.43,19.25,19.42,122200.0,17.139,17.2187,17.0592,17.2098,122200.0
2013-05-08 13:00:00,19.42,19.51,19.37,19.48,283700.0,17.2098,17.2896,17.1655,17.263,283700.0
2013-05-08 13:30:00,19.48,19.51,19.4,19.45,177700.0,17.263,17.2896,17.1921,17.2364,177700.0
2013-05-08 14:00:00,19.45,19.64,19.44,19.64,252400.0,17.2364,17.4048,17.2276,17.4048,252400.0
2013-05-08 14:30:00,19.63,19.77,19.45,19.75,450400.0,17.3959,17.52,17.2364,17.5023,450400.0
2013-05-08 15:00:00,19.74,19.82,19.65,19.77,401300.0,17.4934,17.5643,17.4137,17.52,401300.0
2013-05-08 15:30:00,19.77,19.77,19.67,19.73,564300.0,17.52,17.52,17.4314,17.4846,564300.0
2013-05-09 09:30:00,19.69,19.91,19.4,19.47,335200.0,17.4491,17.6441,17.1921,17.2542,335200.0
2013-05-09 10:00:00,19.49,19.71,19.42,19.42,304600.0,17.2719,17.4668,17.2098,17.2098,304600.0
2013-05-09 10:30:00,19.43,19.6,19.41,19.51,179600.0,17.2187,17.3694,17.201,17.2896,179600.0
2013-05-09 11:00:00,19.51,19.62,19.5,19.61,169500.0,17.2896,17.3871,17.2807,17.3782,169500.0
2013-05-09 11:30:00,19.62,19.63,19.5,19.6,109000.0,17.3871,17.3959,17.2807,17.3694,109000.0
2013-05-09 12:00:00,19.6,19.61,19.5,19.5,81000.0,17.3694,17.3782,17.2807,17.2807,81000.0
2013-05-09 12:30:00,19.5,19.51,19.35,19.42,130000.0,17.2807,17.2896,17.1478,17.2098,130000.0
2013-05-09 13:00:00,19.43,19.56,19.42,19.55,112600.0,17.2187,17.3339,17.2098,17.3251,112600.0
2013-05-09 13:30:00,19.56,19.65,19.51,19.6,108900.0,17.3339,17.4137,17.2896,17.3694,108900.0
2013-05-09 14:00:00,19.59,19.64,19.55,19.62,112400.0,17.3605,17.4048,17.3251,17.3871,112400.0
2013-05-09 14:30:00,19.62,19.64,19.48,19.49,153800.0,17.3871,17.4048,17.263,17.2719,153800.0
2013-05-09 15:00:00,19.49,19.7,19.41,19.69,237000.0,17.2719,17.458,17.201,17.4491,237000.0
2013-05-09 15:30:00,19.7,19.71,19.56,19.6,431100.0,17.458,17.4668,17.3339,17.3694,431100.0
2013-05-10 09:30:00,19.53,19.71,19.51,19.64,79500.0,17.3073,17.4668,17.2896,17.4048,79500.0
2013-05-10 10:00:00,19.64,19.74,19.5,19.5,125100.0,17.4048,17.4934,17.2807,17.2807,125100.0
2013-05-10 10:30:00,19.5,19.51,19.38,19.48,79200.0,17.2807,17.2896,17.1744,17.263,79200.0
2013-05-10 11:00:00,19.48,19.52,19.38,19.43,79800.0,17.263,17.2985,17.1744,17.2187,79800.0
2013-05-10 11:30:00,19.44,19.52,19.39,19.43,166400.0,17.2276,17.2985,17.1833,17.2187,166400.0
2013-05-10 12:00:00,19.43,19.44,19.29,19.32,98200.0,17.2187,17.2276,17.0946,17.1212,98200.0
2013-05-10 12:30:00,19.32,19.43,19.32,19.42,83600.0,17.1212,17.2187,17.1212,17.2098,83600.0
2013-05-10 13:00:00,19.43,19.59,19.43,19.59,92700.0,17.2187,17.3605,17.2187,17.3605,92700.0
2013-05-10 13:30:00,19.59,19.68,19.53,19.62,123800.0,17.3605,17.4403,17.3073,17.3871,123800.0
2013-05-10 14:00:00,19.61,19.62,19.57,19.58,141400.0,17.3782,17.3871,17.3428,17.3516,141400.0
2013-05-10 14:30:00,19.57,19.74,19.54,19.63,213900.0,17.3428,17.4934,17.3162,17.3959,213900.0
2013-05-10 15:00:00,19.62,19.63,19.53,19.56,101000.0,17.3871,17.3959,17.3073,17.3339,101000.0
2013-05-10 15:30:00,19.55,19.59,19.54,19.59,184100.0,17.3251,17.3605,17.3162,17.3605,184100.0
2013-05-13 09:30:00,19.44,19.54,19.31,19.31,174300.0,17.2276,17.3162,17.1124,17.1124,174300.0
2013-05-13 10:00:00,19.33,19.58,19.33,19.47,149800.0,17.1301,17.3516,17.1301,17.2542,149800.0
2013-05-13 10:30:00,19.47,19.5,19.38,19.44,92700.0,17.2542,17.2807,17.1744,17.2276,92700.0
2013-05-13 11:00:00,19.44,19.49,19.37,19.42,126700.0,17.2276,17.2719,17.1655,17.2098,126700.0
2013-05-13 11:30:00,19.43,19.48,19.39,19.47,59100.0,17.2187,17.263,17.1833,17.2542,59100.0
2013-05-13 12:00:00,19.47,19.52,19.45,19.48,64400.0,17.2542,17.2985,17.2364,17.263,64400.0
2013-05-13 12:30:00,19.48,19.51,19.45,19.49,64900.0,17.263,17.2896,17.2364,17.2719,64900.0
2013-05-13 13:00:00,19.48,19.54,19.41,19.41,70700.0,17.263,17.3162,17.201,17.201,70700.0
2013-05-13 13:30:00,19.41,19.49,19.39,19.47,108000.0,17.201,17.2719,17.1833,17.2542,108000.0
2013-05-13 14:00:00,19.46,19.54,19.44,19.46,142100.0,17.2453,17.3162,17.2276,17.2453,142100.0
2013-05-13 14:30:00,19.46,19.52,19.44,19.51,82600.0,17.2453,17.2985,17.2276,17.2896,82600.0
2013-05-13 15:00:00,19.51,19.52,19.41,19.46,134000.0,17.2896,17.2985,17.201,17.2453,134000.0
2013-05-13 15:30:00,19.46,19.51,19.31,19.46,221100.0,17.2453,17.2896,17.1124,17.2453,221100.0
2013-05-14 09:30:00,19.4,19.63,19.4,19.51,126300.0,17.1921,17.3959,17.1921,17.2896,126300.0
2013-05-14 10:00:00,19.5,19.69,19.5,19.59,157500.0,17.2807,17.4491,17.2807,17.3605,157500.0
2013-05-14 10:30:00,19.59,19.59,19.48,19.51,101400.0,17.3605,17.3605,17.263,17.2896,101400.0
2013-05-14 11:00:00,19.52,19.62,19.52,19.57,55500.0,17.2985,17.3871,17.2985,17.3428,55500.0
2013-05-14 11:30:00,19.57,19.6,19.51,19.57,63500.0,17.3428,17.3694,17.2896,17.3428,63500.0
2013-05-14 12:00:00,19.56,19.61,19.53,19.57,61500.0,17.3339,17.3782,17.3073,17.3428,61500.0
2013-05-14 12:30:00,19.57,19.65,19.57,19.61,31000.0,17.3428,17.4137,17.3428,17.3782,31000.0
2013-05-14 13:00:00,19.62,19.63,19.57,19.6,55100.0,17.3871,17.3959,17.3428,17.3694,55100.0
2013-05-14 13:30:00,19.6,19.65,19.59,19.65,111000.0,17.3694,17.4137,17.3605,17.4137,111000.0
2013-05-14 14:00:00,19.64,19.64,19.6,19.62,63100.0,17.4048,17.4048,17.3694,17.3871,63100.0
2013-05-14 14:30:00,19.61,19.64,19.58,19.59,79200.0,17.3782,17.4048,17.3516,17.3605,79200.0
2013-05-14 15:00:00,19.58,19.68,19.57,19.66,95000.0,17.3516,17.4403,17.3428,17.4225,95000.0
2013-05-14 15:30:00,19.66,19.76,19.65,19.74,158400.0,17.4225,17.5112,17.4137,17.4934,158400.0
2013-05-15 09:30:00,19.63,19.73,19.54,19.66,114200.0,17.3959,17.4846,17.3162,17.4225,114200.0
2013-05-15 10:00:00,19.64,19.74,19.62,19.74,148600.0,17.4048,17.4934,17.3871,17.4934,148600.0
2013-05-15 10:30:00,19.74,19.86,19.73,19.84,116900.0,17.4934,17.5998,17.4846,17.582,116900.0
2013-05-15 11:00:00,19.85,19.96,19.81,19.95,117900.0,17.5909,17.6884,17.5555,17.6795,117900.0
2013-05-15 11:30:00,19.94,20.13,19.94,20.12,181600.0,17.6707,17.839,17.6707,17.8302,181600.0
2013-05-15 12:00:00,20.12,20.25,20.11,20.21,193000.0,17.8302,17.9454,17.8213,17.9099,193000.0
2013-05-15 12:30:00,20.21,20.3,20.2,20.2,148300.0,17.9099,17.9897,17.9011,17.9011,148300.0
2013-05-15 13:00:00,20.21,20.21,20.08,20.12,79700.0,17.9099,17.9099,17.7947,17.8302,79700.0
2013-05-15 13:30:00,20.12,20.19,20.11,20.13,95700.0,17.8302,17.8922,17.8213,17.839,95700.0
2013-05-15 14:00:00,20.12,20.14,19.99,20.02,105200.0,17.8302,17.8479,17.715,17.7416,105200.0
2013-05-15 14:30:00,20.02,20.07,19.96,20.05,102700.0,17.7416,17.7859,17.6884,17.7682,102700.0
2013-05-15 15:00:00,20.04,20.1,19.97,20.0,158600.0,17.7593,17.8125,17.6973,17.7238,158600.0
2013-05-15 15:30:00,20.01,20.1,19.97,20.08,339200.0,17.7327,17.8125,17.6973,17.7947,339200.0
2013-05-16 09:30:00,20.07,20.11,19.9,19.94,135300.0,17.7859,17.8213,17.6352,17.6707,135300.0
2013-05-16 10:00:00,19.94,19.96,19.75,19.82,66600.0,17.6707,17.6884,17.5023,17.5643,66600.0
2013-05-16 10:30:00,19.82,19.9,19.79,19.82,44100.0,17.5643,17.6352,17.5377,17.5643,44100.0
2013-05-16 11:00:00,19.82,19.86,19.75,19.77,59400.0,17.5643,17.5998,17.5023,17.52,59400.0
2013-05-16 11:30:00,19.76,19.79,19.67,19.68,61900.0,17.5112,17.5377,17.4314,17.4403,61900.0
2013-05-16 12:00:00,19.68,19.74,19.62,19.66,61400.0,17.4403,17.4934,17.3871,17.4225,61400.0
2013-05-16 12:30:00,19.66,19.66,19.51,19.55,107100.0,17.4225,17.4225,17.2896,17.3251,107100.0
2013-05-16 13:00:00,19.55,19.59,19.54,19.55,62700.0,17.3251,17.3605,17.3162,17.3251,62700.0
2013-05-16 13:30:00,19.56,19.6,19.53,19.54,145000.0,17.3339,17.3694,17.3073,17.3162,145000.0
2013-05-16 14:00:00,19.53,19.61,19.5,19.6,119900.0,17.3073,17.3782,17.2807,17.3694,119900.0
2013-05-16 14:30:00,19.6,19.68,19.55,19.55,102300.0,17.3694,17.4403,17.3251,17.3251,102300.0
2013-05-16 15:00:00,19.55,19.71,19.47,19.47,172100.0,17.3251,17.4668,17.2542,17.2542,172100.0
2013-05-16 15:30:00,19.48,19.48,19.3,19.39,585300.0,17.263,17.263,17.1035,17.1833,585300.0
2013-05-17 09:30:00,19.55,19.91,19.55,19.75,196400.0,17.3251,17.6441,17.3251,17.5023,196400.0
2013-05-17 10:00:00,19.74,19.95,19.72,19.93,173400.0,17.4934,17.6795,17.4757,17.6618,173400.0
2013-05-17 10:30:00,19.94,19.96,19.65,19.65,122600.0,17.6707,17.6884,17.4137,17.4137,122600.0
2013-05-17 11:00:00,19.65,19.67,19.46,19.56,230500.0,17.4137,17.4314,17.2453,17.3339,230500.0
2013-05-17 11:30:00,19.56,19.59,19.48,19.56,131000.0,17.3339,17.3605,17.263,17.3339,131000.0
2013-05-17 12:00:00,19.55,19.82,19.55,19.81,230400.0,17.3251,17.5643,17.3251,17.5555,230400.0
2013-05-17 12:30:00,19.81,19.84,19.78,19.81,88300.0,17.5555,17.582,17.5289,17.5555,88300.0
2013-05-17 13:00:00,19.81,19.87,19.79,19.87,47300.0,17.5555,17.6086,17.5377,17.6086,47300.0
2013-05-17 13:30:00,19.87,19.91,19.83,19.89,45800.0,17.6086,17.6441,17.5732,17.6264,45800.0
2013-05-17 14:00:00,19.88,20.16,19.88,20.16,218000.0,17.6175,17.8656,17.6175,17.8656,218000.0
2013-05-17 14:30:00,20.17,20.25,20.13,20.2,251800.0,17.8745,17.9454,17.839,17.9011,251800.0
2013-05-17 15:00:00,20.2,20.21,20.15,20.16,126200.0,17.9011,17.9099,17.8568,17.8656,126200.0
2013-05-17 15:30:00,20.16,20.21,20.12,20.16,336600.0,17.8656,17.9099,17.8302,17.8656,336600.0
2013-05-20 09:30:00,20.07,20.35,19.98,20.19,140300.0,17.7859,18.034,17.7061,17.8922,140300.0
2013-05-20 10:00:00,20.17,20.31,20.02,20.05,181000.0,17.8745,17.9986,17.7416,17.7682,181000.0
2013-05-20 10:30:00,20.05,20.14,20.03,20.14,65400.0,17.7682,17.8479,17.7504,17.8479,65400.0
2013-05-20 11:00:00,20.15,20.27,20.13,20.23,125500.0,17.8568,17.9631,17.839,17.9277,125500.0
2013-05-20 11:30:00,20.23,20.31,20.21,20.22,91500.0,17.9277,17.9986,17.9099,17.9188,91500.0
2013-05-20 12:00:00,20.22,20.29,20.18,20.21,97900.0,17.9188,17.9808,17.8834,17.9099,97900.0
2013-05-20 12:30:00,20.2,20.26,20.11,20.22,166000.0,17.9011,17.9543,17.8213,17.9188,166000.0
2013-05-20 13:00:00,20.22,20.29,20.14,20.19,137100.0,17.9188,17.9808,17.8479,17.8922,137100.0
2013-05-20 13:30:00,20.19,20.21,20.04,20.11,158900.0,17.8922,17.9099,17.7593,17.8213,158900.0
2013-05-20 14:00:00,20.1,20.1,19.94,20.05,138400.0,17.8125,17.8125,17.6707,17.7682,138400.0
2013-05-20 14:30:00,20.06,20.17,20.0,20.17,172900.0,17.777,17.8745,17.7238,17.8745,172900.0
2013-05-20 15:00:00,20.17,20.18,20.09,20.12,149800.0,17.8745,17.8834,17.8036,17.8302,149800.0
2013-05-20 15:30:00,20.11,20.18,20.05,20.1,416900.0,17.8213,17.8834,17.7682,17.8125,416900.0
2013-05-21 09:30:00,20.17,20.24,20.04,20.08,71200.0,17.8745,17.9365,17.7593,17.7947,71200.0
2013-05-21 10:00:00,20.1,20.2,19.89,19.89,179400.0,17.8125,17.9011,17.6264,17.6264,179400.0
2013-05-21 10:30:00,19.89,19.89,19.63,19.7,167400.0,17.6264,17.6264,17.3959,17.458,167400.0
2013-05-21 11:00:00,19.7,19.81,19.63,19.71,169900.0,17.458,17.5555,17.3959,17.4668,169900.0
2013-05-21 11:30:00,19.71,19.97,19.71,19.96,91800.0,17.4668,17.6973,17.4668,17.6884,91800.0
2013-05-21 12:00:00,19.95,20.14,19.93,20.1,124000.0,17.6795,17.8479,17.6618,17.8125,124000.0
2013-05-21 12:30:00,20.11,20.21,20.1,20.2,85800.0,17.8213,17.9099,17.8125,17.9011,85800.0
2013-05-21 13:00:00,20.21,20.22,20.03,20.06,69200.0,17.9099,17.9188,17.7504,17.777,69200.0
2013-05-21 13:30:00,20.06,20.1,20.0,20.07,50800.0,17.777,17.8125,17.7238,17.7859,50800.0
2013-05-21 14:00:00,20.07,20.16,20.03,20.07,69300.0,17.7859,17.8656,17.7504,17.7859,69300.0
2013-05-21 14:30:00,20.07,20.11,19.98,19.98,68900.0,17.7859,17.8213,17.7061,17.7061,68900.0
2013-05-21 15:00:00,19.99,20.02,19.96,19.97,78800.0,17.715,17.7416,17.6884,17.6973,78800.0
2013-05-21 15:30:00,19.96,20.0,19.88,19.92,207300.0,17.6884,17.7238,17.6175,17.6529,207300.0
2013-05-22 09:30:00,20.01,20.12,19.9,19.94,82700.0,17.7327,17.8302,17.6352,17.6707,82700.0
2013-05-22 10:00:00,19.97,20.2,19.96,20.14,134500.0,17.6973,17.9011,17.6884,17.8479,134500.0
2013-05-22 10:30:00,20.14,20.14,19.81,19.87,130400.0,17.8479,17.8479,17.5555,17.6086,130400.0
2013-05-22 11:00:00,19.87,19.94,19.84,19.93,128300.0,17.6086,17.6707,17.582,17.6618,128300.0
2013-05-22 11:30:00,19.93,19.96,19.85,19.86,71600.0,17.6618,17.6884,17.5909,17.5998,71600.0
2013-05-22 12:00:00,19.86,19.88,19.68,19.68,148600.0,17.5998,17.6175,17.4403,17.4403,148600.0
2013-05-22 12:30:00,19.68,19.69,19.57,19.64,231600.0,17.4403,17.4491,17.3428,17.4048,231600.0
2013-05-22 13:00:00,19.65,19.69,19.46,19.46,283100.0,17.4137,17.4491,17.2453,17.2453,283100.0
2013-05-22 13:30:00,19.47,19.49,19.17,19.26,359200.0,17.2542,17.2719,16.9883,17.0681,359200.0
2013-05-22 14:00:00,19.27,19.32,18.8,19.05,595400.0,17.0769,17.1212,16.6604,16.882,595400.0
2013-05-22 14:30:00,19.05,19.18,19.02,19.16,202500.0,16.882,16.9972,16.8554,16.9794,202500.0
2013-05-22 15:00:00,19.17,19.19,18.72,18.72,305600.0,16.9883,17.006,16.5895,16.5895,305600.0
2013-05-22 15:30:00,18.72,19.0,18.69,18.97,607300.0,16.5895,16.8376,16.5629,16.8111,607300.0
2013-05-23 09:30:00,18.74,18.74,18.35,18.57,224100.0,16.6072,16.6072,16.2616,16.4566,224100.0
2013-05-23 10:00:00,18.58,18.87,18.5,18.75,427600.0,16.4654,16.7224,16.3946,16.6161,427600.0
2013-05-23 10:30:00,18.75,18.85,18.67,18.81,185800.0,16.6161,16.7047,16.5452,16.6693,185800.0
2013-05-23 11:00:00,18.8,18.88,18.75,18.79,541100.0,16.6604,16.7313,16.6161,16.6515,541100.0
2013-05-23 11:30:00,18.79,18.88,18.79,18.87,322600.0,16.6515,16.7313,16.6515,16.7224,322600.0
2013-05-23 12:00:00,18.88,19.01,18.86,19.0,560100.0,16.7313,16.8465,16.7136,16.8376,560100.0
2013-05-23 12:30:00,19.0,19.02,18.94,18.99,228200.0,16.8376,16.8554,16.7845,16.8288,228200.0
2013-05-23 13:00:00,19.0,19.02,18.86,18.95,299000.0,16.8376,16.8554,16.7136,16.7933,299000.0
2013-05-23 13:30:00,18.95,19.04,18.91,19.03,146500.0,16.7933,16.8731,16.7579,16.8642,146500.0
2013-05-23 14:00:00,19.04,19.04,18.97,18.98,192900.0,16.8731,16.8731,16.8111,16.8199,192900.0
2013-05-23 14:30:00,18.97,19.03,18.94,18.99,289800.0,16.8111,16.8642,16.7845,16.8288,289800.0
2013-05-23 15:00:00,18.99,19.03,18.95,18.95,195800.0,16.8288,16.8642,16.7933,16.7933,195800.0
2013-05-23 15:30:00,18.95,19.09,18.91,19.06,824300.0,16.7933,16.9174,16.7579,16.8908,824300.0
2013-05-24 09:30:00,18.98,18.98,18.72,18.72,60000.0,16.8199,16.8199,16.5895,16.5895,60000.0
2013-05-24 10:00:00,18.72,18.72,18.45,18.6,239600.0,16.5895,16.5895,16.3502,16.4832,239600.0
2013-05-24 10:30:00,18.61,18.85,18.61,18.71,223100.0,16.492,16.7047,16.492,16.5807,223100.0
2013-05-24 11:00:00,18.72,18.72,18.6,18.64,130600.0,16.5895,16.5895,16.4832,16.5186,130600.0
2013-05-24 11:30:00,18.63,18.67,18.55,18.56,138000.0,16.5098,16.5452,16.4389,16.4477,138000.0
2013-05-24 12:00:00,18.57,18.65,18.55,18.57,353100.0,16.4566,16.5275,16.4389,16.4566,353100.0
2013-05-24 12:30:00,18.57,18.59,18.48,18.54,132500.0,16.4566,16.4743,16.3768,16.43,132500.0
2013-05-24 13:00:00,18.53,18.64,18.52,18.58,895700.0,16.4211,16.5186,16.4123,16.4654,895700.0
2013-05-24 13:30:00,18.57,18.66,18.49,18.64,329500.0,16.4566,16.5363,16.3857,16.5186,329500.0
2013-05-24 14:00:00,18.64,18.66,18.54,18.55,296100.0,16.5186,16.5363,16.43,16.4389,296100.0
2013-05-24 14:30:00,18.55,18.57,18.38,18.53,217700.0,16.4389,16.4566,16.2882,16.4211,217700.0
2013-05-24 15:00:00,18.53,18.62,18.52,18.58,217600.0,16.4211,16.5009,16.4123,16.4654,217600.0
2013-05-24 15:30:00,18.59,18.61,18.51,18.58,423800.0,16.4743,16.492,16.4034,16.4654,423800.0
2013-05-28 09:30:00,19.0,19.36,18.97,19.34,181300.0,16.8376,17.1567,16.8111,17.139,181300.0
2013-05-28 10:00:00,19.36,19.43,19.16,19.16,179900.0,17.1567,17.2187,16.9794,16.9794,179900.0
2013-05-28 10:30:00,19.16,19.18,18.99,19.07,151900.0,16.9794,16.9972,16.8288,16.8997,151900.0
2013-05-28 11:00:00,19.08,19.08,18.89,19.0,134200.0,16.9085,16.9085,16.7402,16.8376,134200.0
2013-05-28 11:30:00,18.99,19.0,18.76,18.8,112300.0,16.8288,16.8376,16.625,16.6604,112300.0
2013-05-28 12:00:00,18.8,18.86,18.71,18.79,270700.0,16.6604,16.7136,16.5807,16.6515,270700.0
2013-05-28 12:30:00,18.79,18.99,18.74,18.95,155700.0,16.6515,16.8288,16.6072,16.7933,155700.0
2013-05-28 13:00:00,18.95,19.03,18.79,18.8,102400.0,16.7933,16.8642,16.6515,16.6604,102400.0
2013-05-28 13:30:00,18.81,18.88,18.74,18.83,116300.0,16.6693,16.7313,16.6072,16.687,116300.0
2013-05-28 14:00:00,18.83,18.92,18.79,18.85,121400.0,16.687,16.7668,16.6515,16.7047,121400.0
2013-05-28 14:30:00,18.84,18.93,18.71,18.9,122200.0,16.6959,16.7756,16.5807,16.749,122200.0
2013-05-28 15:00:00,18.9,18.96,18.87,18.88,138900.0,16.749,16.8022,16.7224,16.7313,138900.0
2013-05-28 15:30:00,18.88,19.0,18.87,18.95,309800.0,16.7313,16.8376,16.7224,16.7933,309800.0
2013-05-29 09:30:00,18.7,18.81,18.38,18.38,164700.0,16.5718,16.6693,16.2882,16.2882,164700.0
2013-05-29 10:00:00,18.43,18.74,18.43,18.5,106100.0,16.3325,16.6072,16.3325,16.3946,106100.0
2013-05-29 10:30:00,18.5,18.51,18.23,18.32,213200.0,16.3946,16.4034,16.1553,16.235,213200.0
2013-05-29 11:00:00,18.32,18.33,18.17,18.3,98900.0,16.235,16.2439,16.1021,16.2173,98900.0
2013-05-29 11:30:00,18.31,18.34,18.23,18.32,63200.0,16.2262,16.2528,16.1553,16.235,63200.0
2013-05-29 12:00:00,18.31,18.4,18.28,18.35,73200.0,16.2262,16.3059,16.1996,16.2616,73200.0
2013-05-29 12:30:00,18.35,18.36,18.17,18.25,109700.0,16.2616,16.2705,16.1021,16.173,109700.0
2013-05-29 13:00:00,18.25,18.31,18.23,18.28,106200.0,16.173,16.2262,16.1553,16.1996,106200.0
2013-05-29 13:30:00,18.28,18.33,18.25,18.29,97300.0,16.1996,16.2439,16.173,16.2085,97300.0
2013-05-29 14:00:00,18.29,18.36,18.27,18.31,106200.0,16.2085,16.2705,16.1907,16.2262,106200.0
2013-05-29 14:30:00,18.31,18.33,18.25,18.29,150000.0,16.2262,16.2439,16.173,16.2085,150000.0
2013-05-29 15:00:00,18.29,18.32,18.26,18.32,208700.0,16.2085,16.235,16.1819,16.235,208700.0
2013-05-29 15:30:00,18.32,18.39,18.28,18.31,328800.0,16.235,16.2971,16.1996,16.2262,328800.0
2013-05-30 09:30:00,18.39,18.51,18.21,18.25,128200.0,16.2971,16.4034,16.1376,16.173,128200.0
2013-05-30 10:00:00,18.23,18.35,18.22,18.27,173200.0,16.1553,16.2616,16.1464,16.1907,173200.0
2013-05-30 10:30:00,18.27,18.36,18.21,18.28,184500.0,16.1907,16.2705,16.1376,16.1996,184500.0
2013-05-30 11:00:00,18.29,18.31,18.1,18.14,114500.0,16.2085,16.2262,16.0401,16.0755,114500.0
2013-05-30 11:30:00,18.15,18.15,18.03,18.12,148200.0,16.0844,16.0844,15.978,16.0578,148200.0
2013-05-30 12:00:00,18.12,18.14,17.94,17.98,310700.0,16.0578,16.0755,15.8983,15.9337,310700.0
2013-05-30 12:30:00,17.97,18.01,17.89,18.01,129200.0,15.9249,15.9603,15.854,15.9603,129200.0
2013-05-30 13:00:00,18.01,18.01,17.92,17.94,128300.0,15.9603,15.9603,15.8806,15.8983,128300.0
2013-05-30 13:30:00,17.94,18.01,17.91,17.98,94400.0,15.8983,15.9603,15.8717,15.9337,94400.0
2013-05-30 14:00:00,17.98,18.0,17.94,18.0,140900.0,15.9337,15.9515,15.8983,15.9515,140900.0
2013-05-30 14:30:00,17.99,18.0,17.94,18.0,124700.0,15.9426,15.9515,15.8983,15.9515,124700.0
2013-05-30 15:00:00,18.0,18.0,17.97,17.99,219600.0,15.9515,15.9515,15.9249,15.9426,219600.0
2013-05-30 15:30:00,17.99,18.01,17.97,17.99,596400.0,15.9426,15.9603,15.9249,15.9426,596400.0
2013-05-31 09:30:00,17.89,18.19,17.81,18.08,336500.0,15.854,16.1198,15.7831,16.0224,336500.0
2013-05-31 10:00:00,18.09,18.14,17.99,18.08,117100.0,16.0312,16.0755,15.9426,16.0224,117100.0
2013-05-31 10:30:00,18.08,18.15,17.98,18.03,278700.0,16.0224,16.0844,15.9337,15.978,278700.0
2013-05-31 11:00:00,18.05,18.33,18.04,18.27,265300.0,15.9958,16.2439,15.9869,16.1907,265300.0
2013-05-31 11:30:00,18.28,18.34,18.15,18.29,269100.0,16.1996,16.2528,16.0844,16.2085,269100.0
2013-05-31 12:00:00,18.28,18.28,18.06,18.07,181200.0,16.1996,16.1996,16.0046,16.0135,181200.0
2013-05-31 12:30:00,18.06,18.11,17.97,17.98,195900.0,16.0046,16.0489,15.9249,15.9337,195900.0
2013-05-31 13:00:00,17.98,18.11,17.98,18.0,172900.0,15.9337,16.0489,15.9337,15.9515,172900.0
2013-05-31 13:30:00,18.0,18.01,17.96,18.0,132900.0,15.9515,15.9603,15.916,15.9515,132900.0
2013-05-31 14:00:00,18.0,18.01,17.93,17.99,191200.0,15.9515,15.9603,15.8894,15.9426,191200.0
2013-05-31 14:30:00,17.99,18.0,17.84,17.87,182800.0,15.9426,15.9515,15.8097,15.8363,182800.0
2013-05-31 15:00:00,17.88,17.93,17.64,17.64,561000.0,15.8451,15.8894,15.6324,15.6324,561000.0
2013-05-31 15:30:00,17.65,17.68,17.56,17.56,1123900.0,15.6413,15.6679,15.5615,15.5615,1123900.0
2013-06-03 09:30:00,17.58,17.62,16.8,16.94,636200.0,15.5793,15.6147,14.888,15.0121,636200.0
2013-06-03 10:00:00,16.94,17.27,16.78,17.17,858700.0,15.0121,15.3045,14.8703,15.2159,858700.0
2013-06-03 10:30:00,17.16,17.17,16.85,16.85,391000.0,15.2071,15.2159,14.9323,14.9323,391000.0
2013-06-03 11:00:00,16.85,16.9,16.56,16.7,450300.0,14.9323,14.9766,14.6753,14.7994,450300.0
2013-06-03 11:30:00,16.69,16.72,16.62,16.62,474000.0,14.7905,14.8171,14.7285,14.7285,474000.0
2013-06-03 12:00:00,16.62,16.62,16.39,16.59,622400.0,14.7285,14.7285,14.5247,14.7019,622400.0
2013-06-03 12:30:00,16.59,16.66,16.51,16.66,582000.0,14.7019,14.764,14.631,14.764,582000.0
2013-06-03 13:00:00,16.66,16.86,16.62,16.77,663800.0,14.764,14.9412,14.7285,14.8614,663800.0
2013-06-03 13:30:00,16.77,16.79,16.67,16.69,228600.0,14.8614,14.8792,14.7728,14.7905,228600.0
2013-06-03 14:00:00,16.69,16.71,16.55,16.57,426100.0,14.7905,14.8083,14.6665,14.6842,426100.0
2013-06-03 14:30:00,16.57,16.8,16.51,16.77,330600.0,14.6842,14.888,14.631,14.8614,330600.0
2013-06-03 15:00:00,16.77,17.02,16.76,17.01,721800.0,14.8614,15.083,14.8526,15.0741,721800.0
2013-06-03 15:30:00,17.02,17.46,16.99,17.34,1195200.0,15.083,15.4729,15.0564,15.3666,1195200.0
2013-06-04 09:30:00,17.27,17.55,16.96,17.0,297700.0,15.3045,15.5527,15.0298,15.0653,297700.0
2013-06-04 10:00:00,17.0,17.16,16.84,17.16,426200.0,15.0653,15.2071,14.9235,15.2071,426200.0
2013-06-04 10:30:00,17.15,17.32,17.0,17.03,225300.0,15.1982,15.3488,15.0653,15.0919,225300.0
2013-06-04 11:00:00,17.02,17.21,17.01,17.15,161700.0,15.083,15.2514,15.0741,15.1982,161700.0
2013-06-04 11:30:00,17.16,17.21,17.04,17.13,83800.0,15.2071,15.2514,15.1007,15.1805,83800.0
2013-06-04 12:00:00,17.13,17.15,17.0,17.03,151200.0,15.1805,15.1982,15.0653,15.0919,151200.0
2013-06-04 12:30:00,17.02,17.11,16.98,16.99,235200.0,15.083,15.1627,15.0475,15.0564,235200.0
2013-06-04 13:00:00,16.99,17.02,16.88,16.89,177300.0,15.0564,15.083,14.9589,14.9678,177300.0
2013-06-04 13:30:00,16.91,16.98,16.86,16.93,265000.0,14.9855,15.0475,14.9412,15.0032,265000.0
2013-06-04 14:00:00,16.93,16.93,16.73,16.78,286900.0,15.0032,15.0032,14.826,14.8703,286900.0
2013-06-04 14:30:00,16.78,16.91,16.72,16.75,200600.0,14.8703,14.9855,14.8171,14.8437,200600.0
2013-06-04 15:00:00,16.74,16.8,16.6,16.68,326700.0,14.8349,14.888,14.7108,14.7817,326700.0
2013-06-04 15:30:00,16.69,17.0,16.68,16.93,1048500.0,14.7905,15.0653,14.7817,15.0032,1048500.0
2013-06-05 09:30:00,16.84,16.93,16.62,16.77,574000.0,14.9235,15.0032,14.7285,14.8614,574000.0
2013-06-05 10:00:00,16.77,16.91,16.47,16.75,460800.0,14.8614,14.9855,14.5956,14.8437,460800.0
2013-06-05 10:30:00,16.73,16.77,16.46,16.56,293700.0,14.826,14.8614,14.5867,14.6753,293700.0
2013-06-05 11:00:00,16.56,16.58,16.4,16.48,339700.0,14.6753,14.6931,14.5335,14.6044,339700.0
2013-06-05 11:30:00,16.49,16.73,16.43,16.62,481100.0,14.6133,14.826,14.5601,14.7285,481100.0
2013-06-05 12:00:00,16.6,16.77,16.56,16.76,342000.0,14.7108,14.8614,14.6753,14.8526,342000.0
2013-06-05 12:30:00,16.76,16.77,16.55,16.57,232800.0,14.8526,14.8614,14.6665,14.6842,232800.0
2013-06-05 13:00:00,16.57,16.7,16.53,16.64,162900.0,14.6842,14.7994,14.6488,14.7462,162900.0
2013-06-05 13:30:00,16.63,16.71,16.62,16.63,144700.0,14.7374,14.8083,14.7285,14.7374,144700.0
2013-06-05 14:00:00,16.63,16.67,16.47,16.48,190900.0,14.7374,14.7728,14.5956,14.6044,190900.0
2013-06-05 14:30:00,16.49,16.61,16.42,16.58,198000.0,14.6133,14.7196,14.5513,14.6931,198000.0
2013-06-05 15:00:00,16.57,16.61,16.49,16.58,421500.0,14.6842,14.7196,14.6133,14.6931,421500.0
2013-06-05 15:30:00,16.59,16.62,16.39,16.4,1158900.0,14.7019,14.7285,14.5247,14.5335,1158900.0
2013-06-06 09:30:00,16.36,16.86,16.36,16.86,292700.0,14.4981,14.9412,14.4981,14.9412,292700.0
2013-06-06 10:00:00,16.87,16.93,16.52,16.64,444900.0,14.9501,15.0032,14.6399,14.7462,444900.0
2013-06-06 10:30:00,16.63,16.64,16.48,16.6,247600.0,14.7374,14.7462,14.6044,14.7108,247600.0
2013-06-06 11:00:00,16.6,16.68,16.57,16.59,138700.0,14.7108,14.7817,14.6842,14.7019,138700.0
2013-06-06 11:30:00,16.6,16.6,16.42,16.44,223100.0,14.7108,14.7108,14.5513,14.569,223100.0
2013-06-06 12:00:00,16.44,16.45,16.22,16.31,324200.0,14.569,14.5779,14.374,14.4538,324200.0
2013-06-06 12:30:00,16.31,16.47,16.28,16.35,258800.0,14.4538,14.5956,14.4272,14.4892,258800.0
2013-06-06 13:00:00,16.36,16.57,16.36,16.46,353000.0,14.4981,14.6842,14.4981,14.5867,353000.0
2013-06-06 13:30:00,16.47,16.66,16.47,16.52,188500.0,14.5956,14.764,14.5956,14.6399,188500.0
2013-06-06 14:00:00,16.53,16.65,16.49,16.63,280100.0,14.6488,14.7551,14.6133,14.7374,280100.0
2013-06-06 14:30:00,16.63,16.68,16.62,16.66,219500.0,14.7374,14.7817,14.7285,14.764,219500.0
2013-06-06 15:00:00,16.66,16.75,16.65,16.73,280500.0,14.764,14.8437,14.7551,14.826,280500.0
2013-06-06 15:30:00,16.73,16.84,16.69,16.83,688000.0,14.826,14.9235,14.7905,14.9146,688000.0
2013-06-07 09:30:00,17.02,17.08,16.57,16.73,277600.0,15.083,15.1362,14.6842,14.826,277600.0
2013-06-07 10:00:00,16.74,16.86,16.63,16.8,203800.0,14.8349,14.9412,14.7374,14.888,203800.0
2013-06-07 10:30:00,16.78,16.89,16.75,16.78,110100.0,14.8703,14.9678,14.8437,14.8703,110100.0
2013-06-07 11:00:00,16.78,16.89,16.76,16.85,122100.0,14.8703,14.9678,14.8526,14.9323,122100.0
2013-06-07 11:30:00,16.84,17.14,16.83,17.09,253900.0,14.9235,15.1893,14.9146,15.145,253900.0
2013-06-07 12:00:00,17.1,17.13,17.03,17.11,247500.0,15.1539,15.1805,15.0919,15.1627,247500.0
2013-06-07 12:30:00,17.1,17.22,17.09,17.21,264800.0,15.1539,15.2602,15.145,15.2514,264800.0
2013-06-07 13:00:00,17.21,17.31,17.16,17.2,283100.0,15.2514,15.34,15.2071,15.2425,283100.0
2013-06-07 13:30:00,17.2,17.23,17.13,17.14,231000.0,15.2425,15.2691,15.1805,15.1893,231000.0
2013-06-07 14:00:00,17.13,17.18,16.67,16.67,570000.0,15.1805,15.2248,14.7728,14.7728,570000.0
2013-06-07 14:30:00,16.67,16.8,16.6,16.8,704600.0,14.7728,14.888,14.7108,14.888,704600.0
2013-06-07 15:00:00,16.8,16.8,16.67,16.68,483300.0,14.888,14.888,14.7728,14.7817,483300.0
2013-06-07 15:30:00,16.68,16.8,16.62,16.74,1228500.0,14.7817,14.888,14.7285,14.8349,1228500.0
2013-06-10 09:30:00,16.79,16.84,16.42,16.52,158700.0,14.8792,14.9235,14.5513,14.6399,158700.0
2013-06-10 10:00:00,16.52,16.56,16.37,16.53,115200.0,14.6399,14.6753,14.507,14.6488,115200.0
2013-06-10 10:30:00,16.53,16.56,16.48,16.49,80400.0,14.6488,14.6753,14.6044,14.6133,80400.0
2013-06-10 11:00:00,16.5,16.54,16.46,16.47,73300.0,14.6222,14.6576,14.5867,14.5956,73300.0
2013-06-10 11:30:00,16.49,16.57,16.45,16.55,238300.0,14.6133,14.6842,14.5779,14.6665,238300.0
2013-06-10 12:00:00,16.55,16.62,16.53,16.61,253200.0,14.6665,14.7285,14.6488,14.7196,253200.0
2013-06-10 12:30:00,16.61,16.72,16.61,16.69,143800.0,14.7196,14.8171,14.7196,14.7905,143800.0
2013-06-10 13:00:00,16.69,16.71,16.6,16.7,103400.0,14.7905,14.8083,14.7108,14.7994,103400.0
2013-06-10 13:30:00,16.7,16.85,16.69,16.81,186900.0,14.7994,14.9323,14.7905,14.8969,186900.0
2013-06-10 14:00:00,16.81,16.9,16.79,16.83,173700.0,14.8969,14.9766,14.8792,14.9146,173700.0
2013-06-10 14:30:00,16.84,16.85,16.75,16.76,99100.0,14.9235,14.9323,14.8437,14.8526,99100.0
2013-06-10 15:00:00,16.76,16.79,16.72,16.72,184800.0,14.8526,14.8792,14.8171,14.8171,184800.0
2013-06-10 15:30:00,16.73,16.79,16.69,16.76,391600.0,14.826,14.8792,14.7905,14.8526,391600.0
2013-06-11 09:30:00,16.4,16.48,16.19,16.24,279000.0,14.5335,14.6044,14.3474,14.3918,279000.0
2013-06-11 10:00:00,16.24,16.38,16.15,16.34,307200.0,14.3918,14.5158,14.312,14.4804,307200.0
2013-06-11 10:30:00,16.33,16.55,16.31,16.48,161400.0,14.4715,14.6665,14.4538,14.6044,161400.0
2013-06-11 11:00:00,16.49,16.53,16.37,16.45,93700.0,14.6133,14.6488,14.507,14.5779,93700.0
2013-06-11 11:30:00,16.45,16.47,16.36,16.39,107400.0,14.5779,14.5956,14.4981,14.5247,107400.0
2013-06-11 12:00:00,16.4,16.45,16.36,16.38,54700.0,14.5335,14.5779,14.4981,14.5158,54700.0
2013-06-11 12:30:00,16.38,16.41,16.35,16.37,51600.0,14.5158,14.5424,14.4892,14.507,51600.0
2013-06-11 13:00:00,16.38,16.4,16.27,16.28,86300.0,14.5158,14.5335,14.4183,14.4272,86300.0
2013-06-11 13:30:00,16.27,16.27,16.2,16.2,102600.0,14.4183,14.4183,14.3563,14.3563,102600.0
2013-06-11 14:00:00,16.2,16.22,16.15,16.2,146600.0,14.3563,14.374,14.312,14.3563,146600.0
2013-06-11 14:30:00,16.21,16.3,16.19,16.3,104100.0,14.3652,14.4449,14.3474,14.4449,104100.0
2013-06-11 15:00:00,16.3,16.32,16.25,16.27,149000.0,14.4449,14.4627,14.4006,14.4183,149000.0
2013-06-11 15:30:00,16.26,16.3,16.23,16.26,233700.0,14.4095,14.4449,14.3829,14.4095,233700.0
2013-06-12 09:30:00,16.47,16.52,16.27,16.37,77900.0,14.5956,14.6399,14.4183,14.507,77900.0
2013-06-12 10:00:00,16.36,16.39,16.25,16.37,72500.0,14.4981,14.5247,14.4006,14.507,72500.0
2013-06-12 10:30:00,16.37,16.47,16.16,16.19,179000.0,14.507,14.5956,14.3209,14.3474,179000.0
2013-06-12 11:00:00,16.19,16.28,16.15,16.21,108500.0,14.3474,14.4272,14.312,14.3652,108500.0
2013-06-12 11:30:00,16.21,16.22,16.11,16.12,97800.0,14.3652,14.374,14.2766,14.2854,97800.0
2013-06-12 12:00:00,16.13,16.17,16.05,16.05,109500.0,14.2943,14.3297,14.2234,14.2234,109500.0
2013-06-12 12:30:00,16.06,16.18,16.02,16.18,98100.0,14.2322,14.3386,14.1968,14.3386,98100.0
2013-06-12 13:00:00,16.18,16.23,16.14,16.16,96800.0,14.3386,14.3829,14.3031,14.3209,96800.0
2013-06-12 13:30:00,16.16,16.19,16.07,16.18,99100.0,14.3209,14.3474,14.2411,14.3386,99100.0
2013-06-12 14:00:00,16.18,16.18,16.02,16.02,115000.0,14.3386,14.3386,14.1968,14.1968,115000.0
2013-06-12 14:30:00,16.02,16.05,15.91,15.99,232100.0,14.1968,14.2234,14.0993,14.1702,232100.0
2013-06-12 15:00:00,15.99,15.99,15.84,15.85,363000.0,14.1702,14.1702,14.0373,14.0461,363000.0
2013-06-12 15:30:00,15.85,15.93,15.84,15.9,292700.0,14.0461,14.117,14.0373,14.0905,292700.0
2013-06-13 09:30:00,15.92,16.02,15.88,16.0,231000.0,14.1082,14.1968,14.0727,14.1791,231000.0
2013-06-13 10:00:00,15.99,16.11,15.89,16.03,335500.0,14.1702,14.2766,14.0816,14.2057,335500.0
2013-06-13 10:30:00,16.04,16.12,15.99,16.0,211500.0,14.2145,14.2854,14.1702,14.1791,211500.0
2013-06-13 11:00:00,16.01,16.18,16.0,16.16,212100.0,14.1879,14.3386,14.1791,14.3209,212100.0
2013-06-13 11:30:00,16.16,16.25,16.13,16.2,138600.0,14.3209,14.4006,14.2943,14.3563,138600.0
2013-06-13 12:00:00,16.19,16.29,16.18,16.29,69100.0,14.3474,14.4361,14.3386,14.4361,69100.0
2013-06-13 12:30:00,16.28,16.34,16.18,16.34,123500.0,14.4272,14.4804,14.3386,14.4804,123500.0
2013-06-13 13:00:00,16.34,16.37,16.23,16.36,134600.0,14.4804,14.507,14.3829,14.4981,134600.0
2013-06-13 13:30:00,16.36,16.54,16.34,16.54,288500.0,14.4981,14.6576,14.4804,14.6576,288500.0
2013-06-13 14:00:00,16.54,16.82,16.53,16.73,686400.0,14.6576,14.9057,14.6488,14.826,686400.0
2013-06-13 14:30:00,16.72,17.07,16.72,17.04,575700.0,14.8171,15.1273,14.8171,15.1007,575700.0
2013-06-13 15:00:00,17.04,17.18,17.0,17.12,390200.0,15.1007,15.2248,15.0653,15.1716,390200.0
2013-06-13 15:30:00,17.12,17.25,17.08,17.14,658500.0,15.1716,15.2868,15.1362,15.1893,658500.0
2013-06-14 09:30:00,17.07,17.13,16.99,17.11,182400.0,15.1273,15.1805,15.0564,15.1627,182400.0
2013-06-14 10:00:00,17.1,17.12,16.99,17.08,219900.0,15.1539,15.1716,15.0564,15.1362,219900.0
2013-06-14 10:30:00,17.08,17.12,16.96,17.05,321100.0,15.1362,15.1716,15.0298,15.1096,321100.0
2013-06-14 11:00:00,17.05,17.09,16.93,16.97,455100.0,15.1096,15.145,15.0032,15.0387,455100.0
2013-06-14 11:30:00,16.98,17.02,16.94,16.96,234500.0,15.0475,15.083,15.0121,15.0298,234500.0
2013-06-14 12:00:00,16.97,16.97,16.87,16.93,271000.0,15.0387,15.0387,14.9501,15.0032,271000.0
2013-06-14 12:30:00,16.93,16.98,16.91,16.95,143300.0,15.0032,15.0475,14.9855,15.021,143300.0
2013-06-14 13:00:00,16.94,16.97,16.81,16.84,156400.0,15.0121,15.0387,14.8969,14.9235,156400.0
2013-06-14 13:30:00,16.83,16.85,16.76,16.8,146800.0,14.9146,14.9323,14.8526,14.888,146800.0
2013-06-14 14:00:00,16.8,16.8,16.69,16.75,253600.0,14.888,14.888,14.7905,14.8437,253600.0
2013-06-14 14:30:00,16.74,16.83,16.69,16.72,122700.0,14.8349,14.9146,14.7905,14.8171,122700.0
2013-06-14 15:00:00,16.72,16.78,16.68,16.69,195900.0,14.8171,14.8703,14.7817,14.7905,195900.0
2013-06-14 15:30:00,16.7,16.75,16.66,16.71,393100.0,14.7994,14.8437,14.764,14.8083,393100.0
2013-06-17 09:30:00,16.93,17.0,16.81,16.84,86500.0,15.0032,15.0653,14.8969,14.9235,86500.0
2013-06-17 10:00:00,16.84,17.15,16.84,17.07,221200.0,14.9235,15.1982,14.9235,15.1273,221200.0
2013-06-17 10:30:00,17.05,17.12,16.97,17.07,174800.0,15.1096,15.1716,15.0387,15.1273,174800.0
2013-06-17 11:00:00,17.07,17.14,17.05,17.13,103400.0,15.1273,15.1893,15.1096,15.1805,103400.0
2013-06-17 11:30:00,17.12,17.21,17.11,17.14,128000.0,15.1716,15.2514,15.1627,15.1893,128000.0
2013-06-17 12:00:00,17.14,17.21,17.13,17.13,69800.0,15.1893,15.2514,15.1805,15.1805,69800.0
2013-06-17 12:30:00,17.14,17.22,17.12,17.22,102200.0,15.1893,15.2602,15.1716,15.2602,102200.0
2013-06-17 13:00:00,17.21,17.21,17.12,17.14,62200.0,15.2514,15.2514,15.1716,15.1893,62200.0
2013-06-17 13:30:00,17.13,17.17,17.11,17.14,49100.0,15.1805,15.2159,15.1627,15.1893,49100.0
2013-06-17 14:00:00,17.14,17.15,17.04,17.06,186400.0,15.1893,15.1982,15.1007,15.1184,186400.0
2013-06-17 14:30:00,17.07,17.14,17.02,17.04,148200.0,15.1273,15.1893,15.083,15.1007,148200.0
2013-06-17 15:00:00,17.03,17.08,17.0,17.06,154000.0,15.0919,15.1362,15.0653,15.1184,154000.0
2013-06-17 15:30:00,17.07,17.18,17.06,17.09,333900.0,15.1273,15.2248,15.1184,15.145,333900.0
2013-06-18 09:30:00,17.12,17.26,17.06,17.1,105700.0,15.1716,15.2957,15.1184,15.1539,105700.0
2013-06-18 10:00:00,17.1,17.18,16.97,17.0,135000.0,15.1539,15.2248,15.0387,15.0653,135000.0
2013-06-18 10:30:00,17.0,17.06,16.91,17.01,92600.0,15.0653,15.1184,14.9855,15.0741,92600.0
2013-06-18 11:00:00,17.01,17.04,16.95,17.0,104100.0,15.0741,15.1007,15.021,15.0653,104100.0
2013-06-18 11:30:00,17.0,17.04,16.9,16.9,82000.0,15.0653,15.1007,14.9766,14.9766,82000.0
2013-06-18 12:00:00,16.9,16.98,16.8,16.96,170200.0,14.9766,15.0475,14.888,15.0298,170200.0
2013-06-18 12:30:00,16.97,17.01,16.92,16.94,141100.0,15.0387,15.0741,14.9944,15.0121,141100.0
2013-06-18 13:00:00,16.94,17.03,16.93,17.02,55700.0,15.0121,15.0919,15.0032,15.083,55700.0
2013-06-18 13:30:00,17.03,17.18,16.99,17.17,136800.0,15.0919,15.2248,15.0564,15.2159,136800.0
2013-06-18 14:00:00,17.17,17.25,17.13,17.21,180000.0,15.2159,15.2868,15.1805,15.2514,180000.0
2013-06-18 14:30:00,17.21,17.25,17.18,17.22,237300.0,15.2514,15.2868,15.2248,15.2602,237300.0
2013-06-18 15:00:00,17.21,17.23,17.11,17.15,152500.0,15.2514,15.2691,15.1627,15.1982,152500.0
2013-06-18 15:30:00,17.16,17.16,17.06,17.1,342300.0,15.2071,15.2071,15.1184,15.1539,342300.0
2013-06-19 09:30:00,17.13,17.18,16.81,16.84,174800.0,15.1805,15.2248,14.8969,14.9235,174800.0
2013-06-19 10:00:00,16.84,16.87,16.71,16.73,323300.0,14.9235,14.9501,14.8083,14.826,323300.0
2013-06-19 10:30:00,16.73,16.8,16.57,16.63,245900.0,14.826,14.888,14.6842,14.7374,245900.0
2013-06-19 11:00:00,16.64,16.72,16.64,16.67,86600.0,14.7462,14.8171,14.7462,14.7728,86600.0
2013-06-19 11:30:00,16.65,16.65,16.46,16.47,187700.0,14.7551,14.7551,14.5867,14.5956,187700.0
2013-06-19 12:00:00,16.47,16.51,16.41,16.43,123000.0,14.5956,14.631,14.5424,14.5601,123000.0
2013-06-19 12:30:00,16.43,16.53,16.4,16.49,111600.0,14.5601,14.6488,14.5335,14.6133,111600.0
2013-06-19 13:00:00,16.49,16.5,16.47,16.49,78500.0,14.6133,14.6222,14.5956,14.6133,78500.0
2013-06-19 13:30:00,16.48,16.58,16.46,16.57,362000.0,14.6044,14.6931,14.5867,14.6842,362000.0
2013-06-19 14:00:00,16.57,16.61,16.46,16.53,267500.0,14.6842,14.7196,14.5867,14.6488,267500.0
2013-06-19 14:30:00,16.52,16.61,16.43,16.49,192500.0,14.6399,14.7196,14.5601,14.6133,192500.0
2013-06-19 15:00:00,16.49,16.49,16.29,16.47,365000.0,14.6133,14.6133,14.4361,14.5956,365000.0
2013-06-19 15:30:00,16.47,16.57,16.44,16.44,440500.0,14.5956,14.6842,14.569,14.569,440500.0
2013-06-20 09:30:00,16.11,16.2,15.91,16.05,383900.0,14.2766,14.3563,14.0993,14.2234,383900.0
2013-06-20 10:00:00,16.05,16.21,15.75,15.85,558600.0,14.2234,14.3652,13.9575,14.0461,558600.0
2013-06-20 10:30:00,15.85,15.92,15.71,15.85,254700.0,14.0461,14.1082,13.9221,14.0461,254700.0
2013-06-20 11:00:00,15.85,15.86,15.66,15.67,211700.0,14.0461,14.055,13.8778,13.8866,211700.0
2013-06-20 11:30:00,15.67,15.82,15.65,15.79,247500.0,13.8866,14.0196,13.8689,13.993,247500.0
2013-06-20 12:00:00,15.78,15.81,15.72,15.78,202600.0,13.9841,14.0107,13.9309,13.9841,202600.0
2013-06-20 12:30:00,15.77,15.81,15.74,15.78,229800.0,13.9752,14.0107,13.9487,13.9841,229800.0
2013-06-20 13:00:00,15.78,15.84,15.76,15.79,139100.0,13.9841,14.0373,13.9664,13.993,139100.0
2013-06-20 13:30:00,15.79,15.85,15.76,15.85,259700.0,13.993,14.0461,13.9664,14.0461,259700.0
2013-06-20 14:00:00,15.85,15.93,15.79,15.81,251200.0,14.0461,14.117,13.993,14.0107,251200.0
2013-06-20 14:30:00,15.81,15.87,15.75,15.81,224900.0,14.0107,14.0639,13.9575,14.0107,224900.0
2013-06-20 15:00:00,15.81,15.9,15.78,15.83,190000.0,14.0107,14.0905,13.9841,14.0284,190000.0
2013-06-20 15:30:00,15.82,15.97,15.8,15.94,559300.0,14.0196,14.1525,14.0018,14.1259,559300.0
2013-06-21 09:30:00,15.98,16.16,15.79,15.85,769300.0,14.1613,14.3209,13.993,14.0461,769300.0
2013-06-21 10:00:00,15.85,15.91,15.79,15.79,276800.0,14.0461,14.0993,13.993,13.993,276800.0
2013-06-21 10:30:00,15.79,15.97,15.72,15.91,358400.0,13.993,14.1525,13.9309,14.0993,358400.0
2013-06-21 11:00:00,15.9,15.92,15.76,15.8,217200.0,14.0905,14.1082,13.9664,14.0018,217200.0
2013-06-21 11:30:00,15.79,15.79,15.63,15.68,201400.0,13.993,13.993,13.8512,13.8955,201400.0
2013-06-21 12:00:00,15.67,15.85,15.67,15.7,241300.0,13.8866,14.0461,13.8866,13.9132,241300.0
2013-06-21 12:30:00,15.71,16.0,15.65,15.97,231700.0,13.9221,14.1791,13.8689,14.1525,231700.0
2013-06-21 13:00:00,15.96,15.96,15.79,15.8,245900.0,14.1436,14.1436,13.993,14.0018,245900.0
2013-06-21 13:30:00,15.8,15.88,15.74,15.75,160300.0,14.0018,14.0727,13.9487,13.9575,160300.0
2013-06-21 14:00:00,15.75,15.76,15.63,15.76,212000.0,13.9575,13.9664,13.8512,13.9664,212000.0
2013-06-21 14:30:00,15.76,15.76,15.22,15.36,1115900.0,13.9664,13.9664,13.4878,13.6119,1115900.0
2013-06-21 15:00:00,15.35,15.52,15.31,15.43,650600.0,13.603,13.7537,13.5676,13.6739,650600.0
2013-06-21 15:30:00,15.43,15.5,15.2,15.22,1040200.0,13.6739,13.736,13.4701,13.4878,1040200.0
2013-06-24 09:30:00,14.98,15.04,14.62,14.91,569200.0,13.2752,13.3283,12.9561,13.2131,569200.0
2013-06-24 10:00:00,14.9,14.95,14.81,14.95,213100.0,13.2043,13.2486,13.1245,13.2486,213100.0
2013-06-24 10:30:00,14.95,15.0,14.87,14.96,239200.0,13.2486,13.2929,13.1777,13.2574,239200.0
2013-06-24 11:00:00,14.96,14.99,14.65,14.65,338600.0,13.2574,13.284,12.9827,12.9827,338600.0
2013-06-24 11:30:00,14.66,14.7,14.59,14.65,348600.0,12.9916,13.027,12.9295,12.9827,348600.0
2013-06-24 12:00:00,14.65,14.69,14.57,14.6,383300.0,12.9827,13.0182,12.9118,12.9384,383300.0
2013-06-24 12:30:00,14.6,14.67,14.58,14.65,237100.0,12.9384,13.0004,12.9207,12.9827,237100.0
2013-06-24 13:00:00,14.65,14.71,14.6,14.63,216900.0,12.9827,13.0359,12.9384,12.965,216900.0
2013-06-24 13:30:00,14.63,14.77,14.6,14.77,215200.0,12.965,13.0891,12.9384,13.0891,215200.0
2013-06-24 14:00:00,14.77,15.11,14.71,15.1,808300.0,13.0891,13.3904,13.0359,13.3815,808300.0
2013-06-24 14:30:00,15.1,15.33,15.1,15.3,962600.0,13.3815,13.5853,13.3815,13.5587,962600.0
2013-06-24 15:00:00,15.31,15.38,15.24,15.26,618400.0,13.5676,13.6296,13.5056,13.5233,618400.0
2013-06-24 15:30:00,15.26,15.31,15.14,15.2,902200.0,13.5233,13.5676,13.4169,13.4701,902200.0
2013-06-25 09:30:00,15.49,15.64,15.3,15.36,229400.0,13.7271,13.86,13.5587,13.6119,229400.0
2013-06-25 10:00:00,15.36,15.39,15.16,15.3,219800.0,13.6119,13.6385,13.4347,13.5587,219800.0
2013-06-25 10:30:00,15.3,15.46,15.26,15.31,135700.0,13.5587,13.7005,13.5233,13.5676,135700.0
2013-06-25 11:00:00,15.31,15.32,15.17,15.23,138100.0,13.5676,13.5765,13.4435,13.4967,138100.0
2013-06-25 11:30:00,15.23,15.23,15.08,15.1,194200.0,13.4967,13.4967,13.3638,13.3815,194200.0
2013-06-25 12:00:00,15.1,15.16,15.07,15.07,152300.0,13.3815,13.4347,13.3549,13.3549,152300.0
2013-06-25 12:30:00,15.06,15.19,15.06,15.07,123000.0,13.3461,13.4613,13.3461,13.3549,123000.0
2013-06-25 13:00:00,15.07,15.13,14.93,14.95,223100.0,13.3549,13.4081,13.2308,13.2486,223100.0
2013-06-25 13:30:00,14.94,15.13,14.94,15.01,132400.0,13.2397,13.4081,13.2397,13.3017,132400.0
2013-06-25 14:00:00,15.0,15.04,14.98,14.99,139100.0,13.2929,13.3283,13.2752,13.284,139100.0
2013-06-25 14:30:00,14.99,15.12,14.98,15.09,156100.0,13.284,13.3992,13.2752,13.3726,156100.0
2013-06-25 15:00:00,15.1,15.1,14.95,14.98,315100.0,13.3815,13.3815,13.2486,13.2752,315100.0
2013-06-25 15:30:00,14.98,15.01,14.89,14.9,640000.0,13.2752,13.3017,13.1954,13.2043,640000.0
2013-06-26 09:30:00,14.85,15.08,14.77,14.9,405600.0,13.16,13.3638,13.0891,13.2043,405600.0
2013-06-26 10:00:00,14.91,14.96,14.7,14.7,297000.0,13.2131,13.2574,13.027,13.027,297000.0
2013-06-26 10:30:00,14.7,14.71,14.55,14.58,500600.0,13.027,13.0359,12.8941,12.9207,500600.0
2013-06-26 11:00:00,14.58,14.59,14.51,14.57,345200.0,12.9207,12.9295,12.8586,12.9118,345200.0
2013-06-26 11:30:00,14.58,14.6,14.55,14.56,228300.0,12.9207,12.9384,12.8941,12.903,228300.0
2013-06-26 12:00:00,14.56,14.62,14.55,14.58,248400.0,12.903,12.9561,12.8941,12.9207,248400.0
2013-06-26 12:30:00,14.58,14.7,14.58,14.69,197100.0,12.9207,13.027,12.9207,13.0182,197100.0
2013-06-26 13:00:00,14.69,14.83,14.69,14.78,164800.0,13.0182,13.1422,13.0182,13.0979,164800.0
2013-06-26 13:30:00,14.78,14.78,14.66,14.73,271000.0,13.0979,13.0979,12.9916,13.0536,271000.0
2013-06-26 14:00:00,14.73,14.79,14.7,14.79,198700.0,13.0536,13.1068,13.027,13.1068,198700.0
2013-06-26 14:30:00,14.79,14.81,14.74,14.77,220200.0,13.1068,13.1245,13.0625,13.0891,220200.0
2013-06-26 15:00:00,14.77,14.92,14.77,14.86,236900.0,13.0891,13.222,13.0891,13.1688,236900.0
2013-06-26 15:30:00,14.86,14.92,14.79,14.83,314300.0,13.1688,13.222,13.1068,13.1422,314300.0
2013-06-27 09:30:00,14.97,15.11,14.87,14.97,139100.0,13.2663,13.3904,13.1777,13.2663,139100.0
2013-06-27 10:00:00,14.98,15.15,14.86,15.15,143400.0,13.2752,13.4258,13.1688,13.4258,143400.0
2013-06-27 10:30:00,15.15,15.17,15.0,15.02,74600.0,13.4258,13.4435,13.2929,13.3106,74600.0
2013-06-27 11:00:00,15.0,15.1,14.98,15.07,107900.0,13.2929,13.3815,13.2752,13.3549,107900.0
2013-06-27 11:30:00,15.07,15.15,15.04,15.12,83400.0,13.3549,13.4258,13.3283,13.3992,83400.0
2013-06-27 12:00:00,15.13,15.15,15.05,15.08,118700.0,13.4081,13.4258,13.3372,13.3638,118700.0
2013-06-27 12:30:00,15.08,15.1,15.06,15.09,93200.0,13.3638,13.3815,13.3461,13.3726,93200.0
2013-06-27 13:00:00,15.09,15.1,15.05,15.09,169200.0,13.3726,13.3815,13.3372,13.3726,169200.0
2013-06-27 13:30:00,15.09,15.11,15.05,15.08,246100.0,13.3726,13.3904,13.3372,13.3638,246100.0
2013-06-27 14:00:00,15.08,15.08,15.04,15.08,134400.0,13.3638,13.3638,13.3283,13.3638,134400.0
2013-06-27 14:30:00,15.08,15.08,15.05,15.07,113200.0,13.3638,13.3638,13.3372,13.3549,113200.0
2013-06-27 15:00:00,15.07,15.12,15.05,15.09,387800.0,13.3549,13.3992,13.3372,13.3726,387800.0
2013-06-27 15:30:00,15.1,15.15,15.07,15.11,285500.0,13.3815,13.4258,13.3549,13.3904,285500.0
2013-06-28 09:30:00,14.99,15.11,14.8,14.81,155700.0,13.284,13.3904,13.1156,13.1245,155700.0
2013-06-28 10:00:00,14.81,14.94,14.79,14.94,160800.0,13.1245,13.2397,13.1068,13.2397,160800.0
2013-06-28 10:30:00,14.94,14.98,14.89,14.91,166000.0,13.2397,13.2752,13.1954,13.2131,166000.0
2013-06-28 11:00:00,14.9,15.15,14.9,15.02,158800.0,13.2043,13.4258,13.2043,13.3106,158800.0
2013-06-28 11:30:00,15.02,15.23,15.02,15.19,195300.0,13.3106,13.4967,13.3106,13.4613,195300.0
2013-06-28 12:00:00,15.19,15.19,15.01,15.05,69800.0,13.4613,13.4613,13.3017,13.3372,69800.0
2013-06-28 12:30:00,15.06,15.07,15.01,15.05,69900.0,13.3461,13.3549,13.3017,13.3372,69900.0
2013-06-28 13:00:00,15.05,15.15,15.03,15.12,94700.0,13.3372,13.4258,13.3195,13.3992,94700.0
2013-06-28 13:30:00,15.13,15.15,15.1,15.13,88500.0,13.4081,13.4258,13.3815,13.4081,88500.0
2013-06-28 14:00:00,15.14,15.2,15.09,15.2,177400.0,13.4169,13.4701,13.3726,13.4701,177400.0
2013-06-28 14:30:00,15.2,15.22,14.9,14.96,435800.0,13.4701,13.4878,13.2043,13.2574,435800.0
2013-06-28 15:00:00,14.96,14.99,14.88,14.9,202800.0,13.2574,13.284,13.1865,13.2043,202800.0
2013-06-28 15:30:00,14.91,14.96,14.78,14.79,508300.0,13.2131,13.2574,13.0979,13.1068,508300.0
2013-07-01 09:30:00,14.96,15.15,14.92,15.12,152300.0,13.2574,13.4258,13.222,13.3992,152300.0
2013-07-01 10:00:00,15.11,15.29,15.08,15.14,178400.0,13.3904,13.5499,13.3638,13.4169,178400.0
2013-07-01 10:30:00,15.13,15.15,15.05,15.06,92400.0,13.4081,13.4258,13.3372,13.3461,92400.0
2013-07-01 11:00:00,15.06,15.09,15.02,15.08,79600.0,13.3461,13.3726,13.3106,13.3638,79600.0
2013-07-01 11:30:00,15.08,15.11,15.03,15.11,111300.0,13.3638,13.3904,13.3195,13.3904,111300.0
2013-07-01 12:00:00,15.1,15.19,15.09,15.09,128700.0,13.3815,13.4613,13.3726,13.3726,128700.0
2013-07-01 12:30:00,15.09,15.25,15.07,15.25,123100.0,13.3726,13.5144,13.3549,13.5144,123100.0
2013-07-01 13:00:00,15.24,15.25,15.17,15.19,141000.0,13.5056,13.5144,13.4435,13.4613,141000.0
2013-07-01 13:30:00,15.19,15.24,15.12,15.13,89000.0,13.4613,13.5056,13.3992,13.4081,89000.0
2013-07-01 14:00:00,15.13,15.22,15.1,15.13,129300.0,13.4081,13.4878,13.3815,13.4081,129300.0
2013-07-01 14:30:00,15.14,15.14,15.04,15.04,160800.0,13.4169,13.4169,13.3283,13.3283,160800.0
2013-07-01 15:00:00,15.04,15.09,15.03,15.07,221800.0,13.3283,13.3726,13.3195,13.3549,221800.0
2013-07-01 15:30:00,15.07,15.07,14.98,15.03,437000.0,13.3549,13.3549,13.2752,13.3195,437000.0
2013-07-02 09:30:00,15.04,15.15,14.96,15.06,144100.0,13.3283,13.4258,13.2574,13.3461,144100.0
2013-07-02 10:00:00,15.06,15.18,15.02,15.09,122100.0,13.3461,13.4524,13.3106,13.3726,122100.0
2013-07-02 10:30:00,15.08,15.2,15.08,15.09,195200.0,13.3638,13.4701,13.3638,13.3726,195200.0
2013-07-02 11:00:00,15.09,15.3,15.08,15.24,319300.0,13.3726,13.5587,13.3638,13.5056,319300.0
2013-07-02 11:30:00,15.25,15.4,15.22,15.27,166000.0,13.5144,13.6474,13.4878,13.5322,166000.0
2013-07-02 12:00:00,15.27,15.29,15.15,15.18,106500.0,13.5322,13.5499,13.4258,13.4524,106500.0
2013-07-02 12:30:00,15.18,15.23,15.09,15.13,87800.0,13.4524,13.4967,13.3726,13.4081,87800.0
2013-07-02 13:00:00,15.13,15.19,15.11,15.14,95500.0,13.4081,13.4613,13.3904,13.4169,95500.0
2013-07-02 13:30:00,15.14,15.17,15.12,15.15,134400.0,13.4169,13.4435,13.3992,13.4258,134400.0
2013-07-02 14:00:00,15.14,15.17,14.96,15.01,161000.0,13.4169,13.4435,13.2574,13.3017,161000.0
2013-07-02 14:30:00,15.0,15.08,15.0,15.03,98200.0,13.2929,13.3638,13.2929,13.3195,98200.0
2013-07-02 15:00:00,15.03,15.1,15.03,15.05,150200.0,13.3195,13.3815,13.3195,13.3372,150200.0
2013-07-02 15:30:00,15.04,15.09,15.03,15.07,375800.0,13.3283,13.3726,13.3195,13.3549,375800.0
2013-07-03 09:30:00,14.97,15.11,14.88,15.07,77500.0,13.2663,13.3904,13.1865,13.3549,77500.0
2013-07-03 10:00:00,15.08,15.15,14.99,15.14,129600.0,13.3638,13.4258,13.284,13.4169,129600.0
2013-07-03 10:30:00,15.14,15.16,15.06,15.07,100400.0,13.4169,13.4347,13.3461,13.3549,100400.0
2013-07-03 11:00:00,15.08,15.16,15.06,15.08,117900.0,13.3638,13.4347,13.3461,13.3638,117900.0
2013-07-03 11:30:00,15.09,15.16,15.08,15.12,151500.0,13.3726,13.4347,13.3638,13.3992,151500.0
2013-07-03 12:00:00,15.12,15.21,15.1,15.17,261100.0,13.3992,13.479,13.3815,13.4435,261100.0
2013-07-03 12:30:00,15.17,15.2,15.1,15.14,144700.0,13.4435,13.4701,13.3815,13.4169,144700.0
2013-07-05 09:30:00,15.41,15.41,15.1,15.17,177500.0,13.6562,13.6562,13.3815,13.4435,177500.0
2013-07-05 10:00:00,15.17,15.23,15.08,15.16,146100.0,13.4435,13.4967,13.3638,13.4347,146100.0
2013-07-05 10:30:00,15.16,15.33,15.16,15.29,76200.0,13.4347,13.5853,13.4347,13.5499,76200.0
2013-07-05 11:00:00,15.28,15.36,15.24,15.28,107800.0,13.541,13.6119,13.5056,13.541,107800.0
2013-07-05 11:30:00,15.28,15.28,15.18,15.22,57700.0,13.541,13.541,13.4524,13.4878,57700.0
2013-07-05 12:00:00,15.22,15.22,15.13,15.13,60900.0,13.4878,13.4878,13.4081,13.4081,60900.0
2013-07-05 12:30:00,15.13,15.17,15.12,15.15,28100.0,13.4081,13.4435,13.3992,13.4258,28100.0
2013-07-05 13:00:00,15.14,15.18,15.09,15.16,38500.0,13.4169,13.4524,13.3726,13.4347,38500.0
2013-07-05 13:30:00,15.17,15.21,15.15,15.2,44000.0,13.4435,13.479,13.4258,13.4701,44000.0
2013-07-05 14:00:00,15.19,15.24,15.16,15.16,75700.0,13.4613,13.5056,13.4347,13.4347,75700.0
2013-07-05 14:30:00,15.17,15.22,15.14,15.14,40700.0,13.4435,13.4878,13.4169,13.4169,40700.0
2013-07-05 15:00:00,15.15,15.17,15.08,15.09,62500.0,13.4258,13.4435,13.3638,13.3726,62500.0
2013-07-05 15:30:00,15.1,15.26,15.1,15.25,167500.0,13.3815,13.5233,13.3815,13.5144,167500.0
2013-07-08 09:30:00,15.7,15.87,15.51,15.73,414000.0,13.9132,14.0639,13.7448,13.9398,414000.0
2013-07-08 10:00:00,15.72,15.86,15.62,15.67,255700.0,13.9309,14.055,13.8423,13.8866,255700.0
2013-07-08 10:30:00,15.68,15.78,15.65,15.67,124000.0,13.8955,13.9841,13.8689,13.8866,124000.0
2013-07-08 11:00:00,15.67,15.69,15.6,15.66,111000.0,13.8866,13.9044,13.8246,13.8778,111000.0
2013-07-08 11:30:00,15.67,15.7,15.53,15.53,119000.0,13.8866,13.9132,13.7626,13.7626,119000.0
2013-07-08 12:00:00,15.52,15.57,15.44,15.44,129200.0,13.7537,13.798,13.6828,13.6828,129200.0
2013-07-08 12:30:00,15.44,15.56,15.43,15.52,109100.0,13.6828,13.7891,13.6739,13.7537,109100.0
2013-07-08 13:00:00,15.52,15.54,15.43,15.45,104000.0,13.7537,13.7714,13.6739,13.6917,104000.0
2013-07-08 13:30:00,15.44,15.54,15.41,15.42,114500.0,13.6828,13.7714,13.6562,13.6651,114500.0
2013-07-08 14:00:00,15.42,15.48,15.4,15.46,123400.0,13.6651,13.7183,13.6474,13.7005,123400.0
2013-07-08 14:30:00,15.47,15.52,15.42,15.46,114000.0,13.7094,13.7537,13.6651,13.7005,114000.0
2013-07-08 15:00:00,15.46,15.47,15.39,15.4,134900.0,13.7005,13.7094,13.6385,13.6474,134900.0
2013-07-08 15:30:00,15.41,15.47,15.37,15.37,419800.0,13.6562,13.7094,13.6208,13.6208,419800.0
2013-07-09 09:30:00,15.51,15.55,15.24,15.43,193800.0,13.7448,13.7803,13.5056,13.6739,193800.0
2013-07-09 10:00:00,15.43,15.44,15.31,15.33,166100.0,13.6739,13.6828,13.5676,13.5853,166100.0
2013-07-09 10:30:00,15.32,15.35,15.28,15.3,140600.0,13.5765,13.603,13.541,13.5587,140600.0
2013-07-09 11:00:00,15.3,15.47,15.3,15.47,121200.0,13.5587,13.7094,13.5587,13.7094,121200.0
2013-07-09 11:30:00,15.47,15.56,15.47,15.53,117900.0,13.7094,13.7891,13.7094,13.7626,117900.0
2013-07-09 12:00:00,15.53,15.71,15.51,15.67,102800.0,13.7626,13.9221,13.7448,13.8866,102800.0
2013-07-09 12:30:00,15.68,15.72,15.62,15.65,127400.0,13.8955,13.9309,13.8423,13.8689,127400.0
2013-07-09 13:00:00,15.65,15.72,15.64,15.64,127800.0,13.8689,13.9309,13.86,13.86,127800.0
2013-07-09 13:30:00,15.64,15.8,15.62,15.79,290600.0,13.86,14.0018,13.8423,13.993,290600.0
2013-07-09 14:00:00,15.78,15.94,15.78,15.85,367000.0,13.9841,14.1259,13.9841,14.0461,367000.0
2013-07-09 14:30:00,15.86,15.89,15.66,15.72,236600.0,14.055,14.0816,13.8778,13.9309,236600.0
2013-07-09 15:00:00,15.73,15.75,15.65,15.68,186400.0,13.9398,13.9575,13.8689,13.8955,186400.0
2013-07-09 15:30:00,15.68,15.76,15.62,15.67,346200.0,13.8955,13.9664,13.8423,13.8866,346200.0
2013-07-10 09:30:00,15.75,16.45,15.68,16.19,1075200.0,13.9575,14.5779,13.8955,14.3474,1075200.0
2013-07-10 10:00:00,16.2,16.28,16.0,16.05,553200.0,14.3563,14.4272,14.1791,14.2234,553200.0
2013-07-10 10:30:00,16.05,16.11,16.02,16.11,211100.0,14.2234,14.2766,14.1968,14.2766,211100.0
2013-07-10 11:00:00,16.1,16.15,16.02,16.07,207500.0,14.2677,14.312,14.1968,14.2411,207500.0
2013-07-10 11:30:00,16.07,16.26,16.07,16.17,246400.0,14.2411,14.4095,14.2411,14.3297,246400.0
2013-07-10 12:00:00,16.17,16.19,16.07,16.09,157800.0,14.3297,14.3474,14.2411,14.2588,157800.0
2013-07-10 12:30:00,16.09,16.15,16.09,16.13,180200.0,14.2588,14.312,14.2588,14.2943,180200.0
2013-07-10 13:00:00,16.13,16.14,16.06,16.1,103100.0,14.2943,14.3031,14.2322,14.2677,103100.0
2013-07-10 13:30:00,16.1,16.12,16.02,16.1,173000.0,14.2677,14.2854,14.1968,14.2677,173000.0
2013-07-10 14:00:00,16.11,16.21,16.08,16.16,220900.0,14.2766,14.3652,14.25,14.3209,220900.0
2013-07-10 14:30:00,16.16,16.18,16.05,16.1,255400.0,14.3209,14.3386,14.2234,14.2677,255400.0
2013-07-10 15:00:00,16.1,16.14,16.07,16.12,229500.0,14.2677,14.3031,14.2411,14.2854,229500.0
2013-07-10 15:30:00,16.11,16.2,16.11,16.19,498300.0,14.2766,14.3563,14.2766,14.3474,498300.0
2013-07-11 09:30:00,16.61,16.72,16.46,16.54,936400.0,14.7196,14.8171,14.5867,14.6576,936400.0
2013-07-11 10:00:00,16.53,16.79,16.53,16.79,622500.0,14.6488,14.8792,14.6488,14.8792,622500.0
2013-07-11 10:30:00,16.78,16.91,16.73,16.89,379800.0,14.8703,14.9855,14.826,14.9678,379800.0
2013-07-11 11:00:00,16.89,17.12,16.78,17.04,795900.0,14.9678,15.1716,14.8703,15.1007,795900.0
2013-07-11 11:30:00,17.05,17.11,16.99,17.1,399500.0,15.1096,15.1627,15.0564,15.1539,399500.0
2013-07-11 12:00:00,17.09,17.1,16.87,16.94,741800.0,15.145,15.1539,14.9501,15.0121,741800.0
2013-07-11 12:30:00,16.94,16.95,16.78,16.88,291800.0,15.0121,15.021,14.8703,14.9589,291800.0
2013-07-11 13:00:00,16.88,17.1,16.82,17.1,522100.0,14.9589,15.1539,14.9057,15.1539,522100.0
2013-07-11 13:30:00,17.1,17.11,17.02,17.1,274600.0,15.1539,15.1627,15.083,15.1539,274600.0
2013-07-11 14:00:00,17.1,17.21,17.07,17.18,221500.0,15.1539,15.2514,15.1273,15.2248,221500.0
2013-07-11 14:30:00,17.17,17.24,17.12,17.15,188800.0,15.2159,15.278,15.1716,15.1982,188800.0
2013-07-11 15:00:00,17.15,17.17,17.0,17.06,340500.0,15.1982,15.2159,15.0653,15.1184,340500.0
2013-07-11 15:30:00,17.06,17.27,17.04,17.22,1240600.0,15.1184,15.3045,15.1007,15.2602,1240600.0
2013-07-12 09:30:00,17.1,17.22,16.94,17.12,308800.0,15.1539,15.2602,15.0121,15.1716,308800.0
2013-07-12 10:00:00,17.14,17.18,16.98,17.13,242100.0,15.1893,15.2248,15.0475,15.1805,242100.0
2013-07-12 10:30:00,17.14,17.3,17.06,17.15,260400.0,15.1893,15.3311,15.1184,15.1982,260400.0
2013-07-12 11:00:00,17.14,17.22,17.12,17.2,128100.0,15.1893,15.2602,15.1716,15.2425,128100.0
2013-07-12 11:30:00,17.2,17.26,17.08,17.08,130700.0,15.2425,15.2957,15.1362,15.1362,130700.0
2013-07-12 12:00:00,17.08,17.19,17.08,17.16,124500.0,15.1362,15.2336,15.1362,15.2071,124500.0
2013-07-12 12:30:00,17.16,17.17,17.05,17.08,107900.0,15.2071,15.2159,15.1096,15.1362,107900.0
2013-07-12 13:00:00,17.08,17.12,17.0,17.05,85500.0,15.1362,15.1716,15.0653,15.1096,85500.0
2013-07-12 13:30:00,17.05,17.12,17.0,17.07,113700.0,15.1096,15.1716,15.0653,15.1273,113700.0
2013-07-12 14:00:00,17.06,17.24,17.06,17.22,170900.0,15.1184,15.278,15.1184,15.2602,170900.0
2013-07-12 14:30:00,17.22,17.89,17.22,17.78,1237200.0,15.2602,15.854,15.2602,15.7565,1237200.0
2013-07-12 15:00:00,17.77,17.78,17.52,17.67,441500.0,15.7476,15.7565,15.5261,15.659,441500.0
2013-07-12 15:30:00,17.67,17.68,17.55,17.61,595900.0,15.659,15.6679,15.5527,15.6058,595900.0
2013-07-15 09:30:00,17.72,17.81,17.5,17.5,231500.0,15.7033,15.7831,15.5084,15.5084,231500.0
2013-07-15 10:00:00,17.51,17.56,17.38,17.51,186400.0,15.5172,15.5615,15.402,15.5172,186400.0
2013-07-15 10:30:00,17.51,17.55,17.43,17.45,149200.0,15.5172,15.5527,15.4463,15.4641,149200.0
2013-07-15 11:00:00,17.46,17.46,17.31,17.38,150800.0,15.4729,15.4729,15.34,15.402,150800.0
2013-07-15 11:30:00,17.38,17.41,17.28,17.34,139800.0,15.402,15.4286,15.3134,15.3666,139800.0
2013-07-15 12:00:00,17.35,17.39,17.21,17.25,115100.0,15.3754,15.4109,15.2514,15.2868,115100.0
2013-07-15 12:30:00,17.26,17.34,17.21,17.28,75500.0,15.2957,15.3666,15.2514,15.3134,75500.0
2013-07-15 13:00:00,17.28,17.28,17.22,17.25,48700.0,15.3134,15.3134,15.2602,15.2868,48700.0
2013-07-15 13:30:00,17.24,17.35,17.24,17.33,93800.0,15.278,15.3754,15.278,15.3577,93800.0
2013-07-15 14:00:00,17.34,17.39,17.29,17.38,100800.0,15.3666,15.4109,15.3223,15.402,100800.0
2013-07-15 14:30:00,17.38,17.39,17.26,17.26,91200.0,15.402,15.4109,15.2957,15.2957,91200.0
2013-07-15 15:00:00,17.27,17.3,17.21,17.24,112300.0,15.3045,15.3311,15.2514,15.278,112300.0
2013-07-15 15:30:00,17.24,17.26,17.17,17.19,553100.0,15.278,15.2957,15.2159,15.2336,553100.0
2013-07-16 09:30:00,17.24,17.29,17.1,17.15,196700.0,15.278,15.3223,15.1539,15.1982,196700.0
2013-07-16 10:00:00,17.15,17.32,17.15,17.25,259600.0,15.1982,15.3488,15.1982,15.2868,259600.0
2013-07-16 10:30:00,17.25,17.33,17.24,17.26,110400.0,15.2868,15.3577,15.278,15.2957,110400.0
2013-07-16 11:00:00,17.26,17.26,17.07,17.07,115800.0,15.2957,15.2957,15.1273,15.1273,115800.0
2013-07-16 11:30:00,17.07,17.08,16.91,16.95,123700.0,15.1273,15.1362,14.9855,15.021,123700.0
2013-07-16 12:00:00,16.95,17.02,16.95,16.99,71300.0,15.021,15.083,15.021,15.0564,71300.0
2013-07-16 12:30:00,17.0,17.01,16.99,16.99,102800.0,15.0653,15.0741,15.0564,15.0564,102800.0
2013-07-16 13:00:00,17.0,17.01,16.95,16.97,142500.0,15.0653,15.0741,15.021,15.0387,142500.0
2013-07-16 13:30:00,16.97,17.04,16.97,17.04,99600.0,15.0387,15.1007,15.0387,15.1007,99600.0
2013-07-16 14:00:00,17.05,17.12,17.05,17.06,359100.0,15.1096,15.1716,15.1096,15.1184,359100.0
2013-07-16 14:30:00,17.06,17.13,17.06,17.1,93800.0,15.1184,15.1805,15.1184,15.1539,93800.0
2013-07-16 15:00:00,17.1,17.12,17.05,17.09,153500.0,15.1539,15.1716,15.1096,15.145,153500.0
2013-07-16 15:30:00,17.08,17.16,17.08,17.16,517000.0,15.1362,15.2071,15.1362,15.2071,517000.0
2013-07-17 09:30:00,17.32,17.35,16.97,17.15,329500.0,15.3488,15.3754,15.0387,15.1982,329500.0
2013-07-17 10:00:00,17.15,17.38,17.1,17.29,185800.0,15.1982,15.402,15.1539,15.3223,185800.0
2013-07-17 10:30:00,17.3,17.39,17.19,17.34,173500.0,15.3311,15.4109,15.2336,15.3666,173500.0
2013-07-17 11:00:00,17.34,17.38,17.19,17.23,101900.0,15.3666,15.402,15.2336,15.2691,101900.0
2013-07-17 11:30:00,17.22,17.26,17.18,17.18,62100.0,15.2602,15.2957,15.2248,15.2248,62100.0
2013-07-17 12:00:00,17.18,17.21,17.09,17.11,114800.0,15.2248,15.2514,15.145,15.1627,114800.0
2013-07-17 12:30:00,17.11,17.23,17.1,17.21,61400.0,15.1627,15.2691,15.1539,15.2514,61400.0
2013-07-17 13:00:00,17.22,17.26,17.11,17.11,111100.0,15.2602,15.2957,15.1627,15.1627,111100.0
2013-07-17 13:30:00,17.11,17.14,17.08,17.14,65000.0,15.1627,15.1893,15.1362,15.1893,65000.0
2013-07-17 14:00:00,17.14,17.25,17.11,17.23,178300.0,15.1893,15.2868,15.1627,15.2691,178300.0
2013-07-17 14:30:00,17.24,17.24,17.09,17.11,198000.0,15.278,15.278,15.145,15.1627,198000.0
2013-07-17 15:00:00,17.12,17.13,17.04,17.09,131100.0,15.1716,15.1805,15.1007,15.145,131100.0
2013-07-17 15:30:00,17.09,17.12,17.07,17.11,228900.0,15.145,15.1716,15.1273,15.1627,228900.0
2013-07-18 09:30:00,17.25,17.36,17.18,17.24,143000.0,15.2868,15.3843,15.2248,15.278,143000.0
2013-07-18 10:00:00,17.24,17.43,17.2,17.41,187600.0,15.278,15.4463,15.2425,15.4286,187600.0
2013-07-18 10:30:00,17.42,17.51,17.38,17.43,177900.0,15.4375,15.5172,15.402,15.4463,177900.0
2013-07-18 11:00:00,17.44,17.48,17.42,17.47,69200.0,15.4552,15.4906,15.4375,15.4818,69200.0
2013-07-18 11:30:00,17.47,17.49,17.25,17.3,172700.0,15.4818,15.4995,15.2868,15.3311,172700.0
2013-07-18 12:00:00,17.29,17.37,17.27,17.3,104100.0,15.3223,15.3932,15.3045,15.3311,104100.0
2013-07-18 12:30:00,17.31,17.37,17.28,17.34,62600.0,15.34,15.3932,15.3134,15.3666,62600.0
2013-07-18 13:00:00,17.35,17.38,17.28,17.3,60600.0,15.3754,15.402,15.3134,15.3311,60600.0
2013-07-18 13:30:00,17.3,17.38,17.29,17.35,112300.0,15.3311,15.402,15.3223,15.3754,112300.0
2013-07-18 14:00:00,17.35,17.48,17.35,17.41,163100.0,15.3754,15.4906,15.3754,15.4286,163100.0
2013-07-18 14:30:00,17.41,17.43,17.34,17.39,248500.0,15.4286,15.4463,15.3666,15.4109,248500.0
2013-07-18 15:00:00,17.39,17.53,17.38,17.49,292300.0,15.4109,15.5349,15.402,15.4995,292300.0
2013-07-18 15:30:00,17.48,17.51,17.41,17.49,474800.0,15.4906,15.5172,15.4286,15.4995,474800.0
2013-07-19 09:30:00,17.43,17.57,17.37,17.57,230400.0,15.4463,15.5704,15.3932,15.5704,230400.0
2013-07-19 10:00:00,17.58,17.63,17.43,17.46,210800.0,15.5793,15.6236,15.4463,15.4729,210800.0
2013-07-19 10:30:00,17.46,17.61,17.44,17.54,259000.0,15.4729,15.6058,15.4552,15.5438,259000.0
2013-07-19 11:00:00,17.54,17.64,17.54,17.64,166000.0,15.5438,15.6324,15.5438,15.6324,166000.0
2013-07-19 11:30:00,17.64,17.68,17.5,17.56,157000.0,15.6324,15.6679,15.5084,15.5615,157000.0
2013-07-19 12:00:00,17.55,17.77,17.54,17.69,217100.0,15.5527,15.7476,15.5438,15.6767,217100.0
2013-07-19 12:30:00,17.68,17.75,17.64,17.69,148000.0,15.6679,15.7299,15.6324,15.6767,148000.0
2013-07-19 13:00:00,17.7,17.73,17.66,17.67,90300.0,15.6856,15.7122,15.6502,15.659,90300.0
2013-07-19 13:30:00,17.68,17.7,17.6,17.68,94200.0,15.6679,15.6856,15.597,15.6679,94200.0
2013-07-19 14:00:00,17.68,17.81,17.64,17.76,300200.0,15.6679,15.7831,15.6324,15.7388,300200.0
2013-07-19 14:30:00,17.76,17.89,17.73,17.75,238500.0,15.7388,15.854,15.7122,15.7299,238500.0
2013-07-19 15:00:00,17.75,17.85,17.75,17.75,285500.0,15.7299,15.8185,15.7299,15.7299,285500.0
2013-07-19 15:30:00,17.76,17.83,17.75,17.81,336900.0,15.7388,15.8008,15.7299,15.7831,336900.0
2013-07-22 09:30:00,17.83,17.89,17.5,17.57,132100.0,15.8008,15.854,15.5084,15.5704,132100.0
2013-07-22 10:00:00,17.55,17.63,17.34,17.36,226600.0,15.5527,15.6236,15.3666,15.3843,226600.0
2013-07-22 10:30:00,17.36,17.5,17.3,17.42,94700.0,15.3843,15.5084,15.3311,15.4375,94700.0
2013-07-22 11:00:00,17.42,17.53,17.41,17.45,70100.0,15.4375,15.5349,15.4286,15.4641,70100.0
2013-07-22 11:30:00,17.46,17.49,17.4,17.49,61500.0,15.4729,15.4995,15.4197,15.4995,61500.0
2013-07-22 12:00:00,17.48,17.5,17.41,17.46,37800.0,15.4906,15.5084,15.4286,15.4729,37800.0
2013-07-22 12:30:00,17.46,17.49,17.41,17.45,37700.0,15.4729,15.4995,15.4286,15.4641,37700.0
2013-07-22 13:00:00,17.44,17.48,17.38,17.41,47400.0,15.4552,15.4906,15.402,15.4286,47400.0
2013-07-22 13:30:00,17.4,17.43,17.37,17.43,49000.0,15.4197,15.4463,15.3932,15.4463,49000.0
2013-07-22 14:00:00,17.43,17.5,17.4,17.41,89400.0,15.4463,15.5084,15.4197,15.4286,89400.0
2013-07-22 14:30:00,17.42,17.46,17.41,17.46,52800.0,15.4375,15.4729,15.4286,15.4729,52800.0
2013-07-22 15:00:00,17.45,17.46,17.41,17.43,65400.0,15.4641,15.4729,15.4286,15.4463,65400.0
2013-07-22 15:30:00,17.43,17.45,17.4,17.44,172800.0,15.4463,15.4641,15.4197,15.4552,172800.0
2013-07-23 09:30:00,17.47,17.58,17.31,17.4,97000.0,15.4818,15.5793,15.34,15.4197,97000.0
2013-07-23 10:00:00,17.39,17.42,17.21,17.27,95700.0,15.4109,15.4375,15.2514,15.3045,95700.0
2013-07-23 10:30:00,17.28,17.28,17.17,17.24,73300.0,15.3134,15.3134,15.2159,15.278,73300.0
2013-07-23 11:00:00,17.23,17.31,17.18,17.31,41800.0,15.2691,15.34,15.2248,15.34,41800.0
2013-07-23 11:30:00,17.3,17.3,17.21,17.22,57800.0,15.3311,15.3311,15.2514,15.2602,57800.0
2013-07-23 12:00:00,17.22,17.35,17.18,17.31,91300.0,15.2602,15.3754,15.2248,15.34,91300.0
2013-07-23 12:30:00,17.32,17.38,17.3,17.38,67100.0,15.3488,15.402,15.3311,15.402,67100.0
2013-07-23 13:00:00,17.38,17.38,17.28,17.3,106900.0,15.402,15.402,15.3134,15.3311,106900.0
2013-07-23 13:30:00,17.3,17.34,17.26,17.34,184200.0,15.3311,15.3666,15.2957,15.3666,184200.0
2013-07-23 14:00:00,17.33,17.46,17.32,17.43,127600.0,15.3577,15.4729,15.3488,15.4463,127600.0
2013-07-23 14:30:00,17.43,17.54,17.43,17.5,128300.0,15.4463,15.5438,15.4463,15.5084,128300.0
2013-07-23 15:00:00,17.5,17.59,17.48,17.58,214200.0,15.5084,15.5881,15.4906,15.5793,214200.0
2013-07-23 15:30:00,17.59,17.67,17.58,17.64,544000.0,15.5881,15.659,15.5793,15.6324,544000.0
2013-07-24 09:30:00,17.72,17.9,17.45,17.45,485300.0,15.7033,15.8628,15.4641,15.4641,485300.0
2013-07-24 10:00:00,17.45,17.48,17.26,17.36,274900.0,15.4641,15.4906,15.2957,15.3843,274900.0
2013-07-24 10:30:00,17.35,17.54,17.32,17.51,232900.0,15.3754,15.5438,15.3488,15.5172,232900.0
2013-07-24 11:00:00,17.51,17.63,17.51,17.59,120600.0,15.5172,15.6236,15.5172,15.5881,120600.0
2013-07-24 11:30:00,17.59,17.65,17.5,17.5,104100.0,15.5881,15.6413,15.5084,15.5084,104100.0
2013-07-24 12:00:00,17.5,17.55,17.47,17.53,72700.0,15.5084,15.5527,15.4818,15.5349,72700.0
2013-07-24 12:30:00,17.52,17.53,17.45,17.46,69600.0,15.5261,15.5349,15.4641,15.4729,69600.0
2013-07-24 13:00:00,17.46,17.49,17.4,17.4,86500.0,15.4729,15.4995,15.4197,15.4197,86500.0
2013-07-24 13:30:00,17.4,17.4,17.31,17.37,112800.0,15.4197,15.4197,15.34,15.3932,112800.0
2013-07-24 14:00:00,17.38,17.4,17.32,17.32,83600.0,15.402,15.4197,15.3488,15.3488,83600.0
2013-07-24 14:30:00,17.33,17.34,17.21,17.23,175000.0,15.3577,15.3666,15.2514,15.2691,175000.0
2013-07-24 15:00:00,17.23,17.24,17.13,17.21,180800.0,15.2691,15.278,15.1805,15.2514,180800.0
2013-07-24 15:30:00,17.2,17.26,17.17,17.19,610400.0,15.2425,15.2957,15.2159,15.2336,610400.0
2013-07-25 09:30:00,17.05,17.08,16.78,16.87,349000.0,15.1096,15.1362,14.8703,14.9501,349000.0
2013-07-25 10:00:00,16.88,16.93,16.7,16.73,242900.0,14.9589,15.0032,14.7994,14.826,242900.0
2013-07-25 10:30:00,16.72,16.79,16.56,16.74,288500.0,14.8171,14.8792,14.6753,14.8349,288500.0
2013-07-25 11:00:00,16.75,16.75,16.62,16.64,150700.0,14.8437,14.8437,14.7285,14.7462,150700.0
2013-07-25 11:30:00,16.64,16.65,16.43,16.43,309700.0,14.7462,14.7551,14.5601,14.5601,309700.0
2013-07-25 12:00:00,16.43,16.53,16.37,16.46,243800.0,14.5601,14.6488,14.507,14.5867,243800.0
2013-07-25 12:30:00,16.47,16.57,16.39,16.54,147300.0,14.5956,14.6842,14.5247,14.6576,147300.0
2013-07-25 13:00:00,16.55,16.57,16.5,16.55,83400.0,14.6665,14.6842,14.6222,14.6665,83400.0
2013-07-25 13:30:00,16.55,16.67,16.52,16.67,115800.0,14.6665,14.7728,14.6399,14.7728,115800.0
2013-07-25 14:00:00,16.67,16.69,16.49,16.51,173700.0,14.7728,14.7905,14.6133,14.631,173700.0
2013-07-25 14:30:00,16.52,16.66,16.5,16.61,114300.0,14.6399,14.764,14.6222,14.7196,114300.0
2013-07-25 15:00:00,16.62,16.76,16.61,16.72,215700.0,14.7285,14.8526,14.7196,14.8171,215700.0
2013-07-25 15:30:00,16.73,16.77,16.65,16.67,715300.0,14.826,14.8614,14.7551,14.7728,715300.0
2013-07-26 09:30:00,16.54,16.76,16.54,16.75,169600.0,14.6576,14.8526,14.6576,14.8437,169600.0
2013-07-26 10:00:00,16.74,16.76,16.6,16.6,137500.0,14.8349,14.8526,14.7108,14.7108,137500.0
2013-07-26 10:30:00,16.6,16.62,16.5,16.52,183700.0,14.7108,14.7285,14.6222,14.6399,183700.0
2013-07-26 11:00:00,16.52,16.52,16.45,16.48,150200.0,14.6399,14.6399,14.5779,14.6044,150200.0
2013-07-26 11:30:00,16.49,16.52,16.46,16.5,181400.0,14.6133,14.6399,14.5867,14.6222,181400.0
2013-07-26 12:00:00,16.5,16.56,16.45,16.46,119900.0,14.6222,14.6753,14.5779,14.5867,119900.0
2013-07-26 12:30:00,16.47,16.52,16.45,16.48,100100.0,14.5956,14.6399,14.5779,14.6044,100100.0
2013-07-26 13:00:00,16.49,16.52,16.45,16.48,69000.0,14.6133,14.6399,14.5779,14.6044,69000.0
2013-07-26 13:30:00,16.48,16.5,16.41,16.43,99200.0,14.6044,14.6222,14.5424,14.5601,99200.0
2013-07-26 14:00:00,16.43,16.43,16.38,16.41,170000.0,14.5601,14.5601,14.5158,14.5424,170000.0
2013-07-26 14:30:00,16.42,16.48,16.41,16.48,151400.0,14.5513,14.6044,14.5424,14.6044,151400.0
2013-07-26 15:00:00,16.48,16.48,16.35,16.37,175000.0,14.6044,14.6044,14.4892,14.507,175000.0
2013-07-26 15:30:00,16.37,16.44,16.36,16.4,444400.0,14.507,14.569,14.4981,14.5335,444400.0
2013-07-29 09:30:00,16.43,16.54,16.32,16.41,145000.0,14.5601,14.6576,14.4627,14.5424,145000.0
2013-07-29 10:00:00,16.42,16.42,16.14,16.25,89500.0,14.5513,14.5513,14.3031,14.4006,89500.0
2013-07-29 10:30:00,16.25,16.25,16.14,16.22,140900.0,14.4006,14.4006,14.3031,14.374,140900.0
2013-07-29 11:00:00,16.21,16.22,16.06,16.09,222400.0,14.3652,14.374,14.2322,14.2588,222400.0
2013-07-29 11:30:00,16.09,16.27,16.05,16.22,158600.0,14.2588,14.4183,14.2234,14.374,158600.0
2013-07-29 12:00:00,16.2,16.25,16.2,16.22,83300.0,14.3563,14.4006,14.3563,14.374,83300.0
2013-07-29 12:30:00,16.21,16.31,16.21,16.28,56000.0,14.3652,14.4538,14.3652,14.4272,56000.0
2013-07-29 13:00:00,16.29,16.33,16.28,16.29,70200.0,14.4361,14.4715,14.4272,14.4361,70200.0
2013-07-29 13:30:00,16.3,16.34,16.25,16.29,78200.0,14.4449,14.4804,14.4006,14.4361,78200.0
2013-07-29 14:00:00,16.29,16.34,16.29,16.32,119500.0,14.4361,14.4804,14.4361,14.4627,119500.0
2013-07-29 14:30:00,16.32,16.34,16.28,16.32,95000.0,14.4627,14.4804,14.4272,14.4627,95000.0
2013-07-29 15:00:00,16.32,16.35,16.23,16.24,167300.0,14.4627,14.4892,14.3829,14.3918,167300.0
2013-07-29 15:30:00,16.25,16.3,16.22,16.23,280600.0,14.4006,14.4449,14.374,14.3829,280600.0
2013-07-30 09:30:00,16.33,16.48,16.12,16.18,95200.0,14.4715,14.6044,14.2854,14.3386,95200.0
2013-07-30 10:00:00,16.18,16.19,16.12,16.15,122100.0,14.3386,14.3474,14.2854,14.312,122100.0
2013-07-30 10:30:00,16.14,16.16,15.97,16.0,132200.0,14.3031,14.3209,14.1525,14.1791,132200.0
2013-07-30 11:00:00,16.02,16.03,15.92,16.0,279800.0,14.1968,14.2057,14.1082,14.1791,279800.0
2013-07-30 11:30:00,16.01,16.06,15.97,16.02,104000.0,14.1879,14.2322,14.1525,14.1968,104000.0
2013-07-30 12:00:00,16.03,16.03,15.98,16.0,131600.0,14.2057,14.2057,14.1613,14.1791,131600.0
2013-07-30 12:30:00,16.0,16.1,15.97,16.1,93600.0,14.1791,14.2677,14.1525,14.2677,93600.0
2013-07-30 13:00:00,16.09,16.11,15.99,16.0,202300.0,14.2588,14.2766,14.1702,14.1791,202300.0
2013-07-30 13:30:00,15.99,16.01,15.94,16.01,245500.0,14.1702,14.1879,14.1259,14.1879,245500.0
2013-07-30 14:00:00,16.0,16.1,15.95,16.1,133500.0,14.1791,14.2677,14.1348,14.2677,133500.0
2013-07-30 14:30:00,16.1,16.12,16.02,16.04,137400.0,14.2677,14.2854,14.1968,14.2145,137400.0
2013-07-30 15:00:00,16.05,16.07,15.97,15.97,281500.0,14.2234,14.2411,14.1525,14.1525,281500.0
2013-07-30 15:30:00,15.98,15.99,15.89,15.9,812200.0,14.1613,14.1702,14.0816,14.0905,812200.0
2013-07-31 09:30:00,15.91,16.07,15.87,15.91,124900.0,14.0993,14.2411,14.0639,14.0993,124900.0
2013-07-31 10:00:00,15.91,16.05,15.86,16.05,158600.0,14.0993,14.2234,14.055,14.2234,158600.0
2013-07-31 10:30:00,16.04,16.07,15.96,15.98,109700.0,14.2145,14.2411,14.1436,14.1613,109700.0
2013-07-31 11:00:00,15.98,16.01,15.93,15.95,82000.0,14.1613,14.1879,14.117,14.1348,82000.0
2013-07-31 11:30:00,15.96,16.0,15.93,16.0,57600.0,14.1436,14.1791,14.117,14.1791,57600.0
2013-07-31 12:00:00,15.99,16.01,15.94,15.94,56800.0,14.1702,14.1879,14.1259,14.1259,56800.0
2013-07-31 12:30:00,15.94,15.97,15.91,15.91,71300.0,14.1259,14.1525,14.0993,14.0993,71300.0
2013-07-31 13:00:00,15.92,15.94,15.89,15.89,69000.0,14.1082,14.1259,14.0816,14.0816,69000.0
2013-07-31 13:30:00,15.9,15.91,15.82,15.83,83800.0,14.0905,14.0993,14.0196,14.0284,83800.0
2013-07-31 14:00:00,15.83,15.99,15.83,15.98,141700.0,14.0284,14.1702,14.0284,14.1613,141700.0
2013-07-31 14:30:00,15.97,16.46,15.97,16.36,470500.0,14.1525,14.5867,14.1525,14.4981,470500.0
2013-07-31 15:00:00,16.36,16.38,16.29,16.38,211900.0,14.4981,14.5158,14.4361,14.5158,211900.0
2013-07-31 15:30:00,16.38,16.39,16.18,16.24,560800.0,14.5158,14.5247,14.3386,14.3918,560800.0
2013-08-01 09:30:00,16.52,17.01,16.49,16.97,302500.0,14.6399,15.0741,14.6133,15.0387,302500.0
2013-08-01 10:00:00,16.96,17.19,16.96,17.14,395900.0,15.0298,15.2336,15.0298,15.1893,395900.0
2013-08-01 10:30:00,17.13,17.15,16.83,16.89,313100.0,15.1805,15.1982,14.9146,14.9678,313100.0
2013-08-01 11:00:00,16.9,16.92,16.8,16.85,148500.0,14.9766,14.9944,14.888,14.9323,148500.0
2013-08-01 11:30:00,16.86,16.89,16.82,16.89,70200.0,14.9412,14.9678,14.9057,14.9678,70200.0
2013-08-01 12:00:00,16.88,16.91,16.78,16.91,102000.0,14.9589,14.9855,14.8703,14.9855,102000.0
2013-08-01 12:30:00,16.9,16.9,16.83,16.85,42100.0,14.9766,14.9766,14.9146,14.9323,42100.0
2013-08-01 13:00:00,16.85,16.86,16.78,16.79,86500.0,14.9323,14.9412,14.8703,14.8792,86500.0
2013-08-01 13:30:00,16.79,16.83,16.79,16.82,88000.0,14.8792,14.9146,14.8792,14.9057,88000.0
2013-08-01 14:00:00,16.81,16.86,16.79,16.84,122800.0,14.8969,14.9412,14.8792,14.9235,122800.0
2013-08-01 14:30:00,16.83,16.89,16.79,16.82,103000.0,14.9146,14.9678,14.8792,14.9057,103000.0
2013-08-01 15:00:00,16.81,16.86,16.72,16.77,170400.0,14.8969,14.9412,14.8171,14.8614,170400.0
2013-08-01 15:30:00,16.77,16.91,16.75,16.86,660800.0,14.8614,14.9855,14.8437,14.9412,660800.0
2013-08-02 09:30:00,16.81,16.92,16.66,16.78,77800.0,14.8969,14.9944,14.764,14.8703,77800.0
2013-08-02 10:00:00,16.8,17.03,16.8,16.93,183200.0,14.888,15.0919,14.888,15.0032,183200.0
2013-08-02 10:30:00,16.92,16.99,16.88,16.96,144500.0,14.9944,15.0564,14.9589,15.0298,144500.0
2013-08-02 11:00:00,16.96,17.01,16.85,16.9,138300.0,15.0298,15.0741,14.9323,14.9766,138300.0
2013-08-02 11:30:00,16.9,16.92,16.82,16.92,94900.0,14.9766,14.9944,14.9057,14.9944,94900.0
2013-08-02 12:00:00,16.92,17.03,16.91,17.0,214300.0,14.9944,15.0919,14.9855,15.0653,214300.0
2013-08-02 12:30:00,17.01,17.2,17.0,17.03,238300.0,15.0741,15.2425,15.0653,15.0919,238300.0
2013-08-02 13:00:00,17.03,17.12,17.03,17.07,76100.0,15.0919,15.1716,15.0919,15.1273,76100.0
2013-08-02 13:30:00,17.07,17.07,16.98,17.04,213900.0,15.1273,15.1273,15.0475,15.1007,213900.0
2013-08-02 14:00:00,17.03,17.13,16.95,17.07,302400.0,15.0919,15.1805,15.021,15.1273,302400.0
2013-08-02 14:30:00,17.07,17.11,16.88,16.88,531100.0,15.1273,15.1627,14.9589,14.9589,531100.0
2013-08-02 15:00:00,16.88,16.92,16.75,16.79,231100.0,14.9589,14.9944,14.8437,14.8792,231100.0
2013-08-02 15:30:00,16.79,16.83,16.76,16.76,469400.0,14.8792,14.9146,14.8526,14.8526,469400.0
2013-08-05 09:30:00,16.74,16.77,16.57,16.72,192000.0,14.8349,14.8614,14.6842,14.8171,192000.0
2013-08-05 10:00:00,16.72,16.76,16.66,16.71,206100.0,14.8171,14.8526,14.764,14.8083,206100.0
2013-08-05 10:30:00,16.71,16.82,16.7,16.74,215000.0,14.8083,14.9057,14.7994,14.8349,215000.0
2013-08-05 11:00:00,16.75,16.8,16.64,16.8,92000.0,14.8437,14.888,14.7462,14.888,92000.0
2013-08-05 11:30:00,16.8,16.8,16.68,16.69,69800.0,14.888,14.888,14.7817,14.7905,69800.0
2013-08-05 12:00:00,16.69,16.75,16.63,16.64,100500.0,14.7905,14.8437,14.7374,14.7462,100500.0
2013-08-05 12:30:00,16.63,16.7,16.6,16.62,109800.0,14.7374,14.7994,14.7108,14.7285,109800.0
2013-08-05 13:00:00,16.63,16.66,16.54,16.62,133800.0,14.7374,14.764,14.6576,14.7285,133800.0
2013-08-05 13:30:00,16.62,16.62,16.55,16.58,91600.0,14.7285,14.7285,14.6665,14.6931,91600.0
2013-08-05 14:00:00,16.57,16.68,16.55,16.67,181200.0,14.6842,14.7817,14.6665,14.7728,181200.0
2013-08-05 14:30:00,16.68,16.81,16.67,16.79,215600.0,14.7817,14.8969,14.7728,14.8792,215600.0
2013-08-05 15:00:00,16.8,16.8,16.63,16.67,209200.0,14.888,14.888,14.7374,14.7728,209200.0
2013-08-05 15:30:00,16.68,16.8,16.68,16.8,451300.0,14.7817,14.888,14.7817,14.888,451300.0
2013-08-06 09:30:00,17.51,17.54,17.0,17.08,412200.0,15.5172,15.5438,15.0653,15.1362,412200.0
2013-08-06 10:00:00,17.08,17.08,16.71,16.88,385100.0,15.1362,15.1362,14.8083,14.9589,385100.0
2013-08-06 10:30:00,16.88,16.97,16.74,16.77,215900.0,14.9589,15.0387,14.8349,14.8614,215900.0
2013-08-06 11:00:00,16.77,16.84,16.42,16.44,405200.0,14.8614,14.9235,14.5513,14.569,405200.0
2013-08-06 11:30:00,16.43,16.59,16.28,16.54,443900.0,14.5601,14.7019,14.4272,14.6576,443900.0
2013-08-06 12:00:00,16.54,16.84,16.53,16.75,298200.0,14.6576,14.9235,14.6488,14.8437,298200.0
2013-08-06 12:30:00,16.75,16.85,16.73,16.81,139100.0,14.8437,14.9323,14.826,14.8969,139100.0
2013-08-06 13:00:00,16.81,16.94,16.79,16.89,166700.0,14.8969,15.0121,14.8792,14.9678,166700.0
2013-08-06 13:30:00,16.89,17.05,16.88,17.03,240600.0,14.9678,15.1096,14.9589,15.0919,240600.0
2013-08-06 14:00:00,17.03,17.12,16.92,17.02,264600.0,15.0919,15.1716,14.9944,15.083,264600.0
2013-08-06 14:30:00,17.02,17.05,16.85,16.85,174400.0,15.083,15.1096,14.9323,14.9323,174400.0
2013-08-06 15:00:00,16.86,16.91,16.77,16.83,186100.0,14.9412,14.9855,14.8614,14.9146,186100.0
2013-08-06 15:30:00,16.83,16.92,16.8,16.85,674800.0,14.9146,14.9944,14.888,14.9323,674800.0
2013-08-07 09:30:00,17.03,17.45,17.03,17.18,500300.0,15.0919,15.4641,15.0919,15.2248,500300.0
2013-08-07 10:00:00,17.17,17.19,16.96,17.0,289100.0,15.2159,15.2336,15.0298,15.0653,289100.0
2013-08-07 10:30:00,17.0,17.22,16.99,17.15,215000.0,15.0653,15.2602,15.0564,15.1982,215000.0
2013-08-07 11:00:00,17.15,17.25,17.07,17.13,164300.0,15.1982,15.2868,15.1273,15.1805,164300.0
2013-08-07 11:30:00,17.13,17.18,16.99,17.02,194000.0,15.1805,15.2248,15.0564,15.083,194000.0
2013-08-07 12:00:00,17.03,17.04,16.98,17.0,112400.0,15.0919,15.1007,15.0475,15.0653,112400.0
2013-08-07 12:30:00,17.01,17.14,17.0,17.14,127100.0,15.0741,15.1893,15.0653,15.1893,127100.0
2013-08-07 13:00:00,17.14,17.25,17.06,17.17,148800.0,15.1893,15.2868,15.1184,15.2159,148800.0
2013-08-07 13:30:00,17.17,17.18,17.04,17.09,116900.0,15.2159,15.2248,15.1007,15.145,116900.0
2013-08-07 14:00:00,17.09,17.1,16.81,16.87,189400.0,15.145,15.1539,14.8969,14.9501,189400.0
2013-08-07 14:30:00,16.88,17.02,16.87,16.98,175300.0,14.9589,15.083,14.9501,15.0475,175300.0
2013-08-07 15:00:00,16.98,17.07,16.98,17.03,203500.0,15.0475,15.1273,15.0475,15.0919,203500.0
2013-08-07 15:30:00,17.02,17.08,17.0,17.03,365000.0,15.083,15.1362,15.0653,15.0919,365000.0
2013-08-08 09:30:00,17.22,17.36,17.12,17.26,132000.0,15.2602,15.3843,15.1716,15.2957,132000.0
2013-08-08 10:00:00,17.25,17.42,17.25,17.38,251100.0,15.2868,15.4375,15.2868,15.402,251100.0
2013-08-08 10:30:00,17.38,17.45,17.34,17.36,205800.0,15.402,15.4641,15.3666,15.3843,205800.0
2013-08-08 11:00:00,17.35,17.42,17.33,17.42,116000.0,15.3754,15.4375,15.3577,15.4375,116000.0
2013-08-08 11:30:00,17.42,17.44,17.37,17.42,79900.0,15.4375,15.4552,15.3932,15.4375,79900.0
2013-08-08 12:00:00,17.43,17.47,17.37,17.4,94300.0,15.4463,15.4818,15.3932,15.4197,94300.0
2013-08-08 12:30:00,17.41,17.43,17.37,17.4,101900.0,15.4286,15.4463,15.3932,15.4197,101900.0
2013-08-08 13:00:00,17.41,17.44,17.36,17.41,109300.0,15.4286,15.4552,15.3843,15.4286,109300.0
2013-08-08 13:30:00,17.41,17.48,17.39,17.45,145100.0,15.4286,15.4906,15.4109,15.4641,145100.0
2013-08-08 14:00:00,17.45,17.49,17.44,17.48,237800.0,15.4641,15.4995,15.4552,15.4906,237800.0
2013-08-08 14:30:00,17.49,17.51,17.43,17.48,225400.0,15.4995,15.5172,15.4463,15.4906,225400.0
2013-08-08 15:00:00,17.48,17.52,17.45,17.51,243300.0,15.4906,15.5261,15.4641,15.5172,243300.0
2013-08-08 15:30:00,17.5,17.54,17.46,17.48,647400.0,15.5084,15.5438,15.4729,15.4906,647400.0
2013-08-09 09:30:00,17.39,17.54,17.37,17.41,134800.0,15.4109,15.5438,15.3932,15.4286,134800.0
2013-08-09 10:00:00,17.42,17.43,17.19,17.24,156700.0,15.4375,15.4463,15.2336,15.278,156700.0
2013-08-09 10:30:00,17.24,17.24,17.09,17.1,111700.0,15.278,15.278,15.145,15.1539,111700.0
2013-08-09 11:00:00,17.1,17.1,16.91,16.92,205300.0,15.1539,15.1539,14.9855,14.9944,205300.0
2013-08-09 11:30:00,16.93,17.09,16.93,17.04,116600.0,15.0032,15.145,15.0032,15.1007,116600.0
2013-08-09 12:00:00,17.03,17.05,16.95,16.96,117200.0,15.0919,15.1096,15.021,15.0298,117200.0
2013-08-09 12:30:00,16.96,16.99,16.92,16.96,116200.0,15.0298,15.0564,14.9944,15.0298,116200.0
2013-08-09 13:00:00,16.95,17.0,16.93,16.99,75000.0,15.021,15.0653,15.0032,15.0564,75000.0
2013-08-09 13:30:00,16.99,17.1,16.99,17.05,101200.0,15.0564,15.1539,15.0564,15.1096,101200.0
2013-08-09 14:00:00,17.05,17.18,17.03,17.05,211900.0,15.1096,15.2248,15.0919,15.1096,211900.0
2013-08-09 14:30:00,17.05,17.05,16.89,16.97,234000.0,15.1096,15.1096,14.9678,15.0387,234000.0
2013-08-09 15:00:00,16.98,17.0,16.95,16.96,163600.0,15.0475,15.0653,15.021,15.0298,163600.0
2013-08-09 15:30:00,16.95,16.99,16.89,16.92,610000.0,15.021,15.0564,14.9678,14.9944,610000.0
2013-08-12 09:30:00,16.76,17.07,16.71,16.99,106300.0,14.8526,15.1273,14.8083,15.0564,106300.0
2013-08-12 10:00:00,16.99,17.09,16.94,16.99,102800.0,15.0564,15.145,15.0121,15.0564,102800.0
2013-08-12 10:30:00,17.0,17.07,16.98,17.06,49800.0,15.0653,15.1273,15.0475,15.1184,49800.0
2013-08-12 11:00:00,17.06,17.12,17.0,17.1,58000.0,15.1184,15.1716,15.0653,15.1539,58000.0
2013-08-12 11:30:00,17.1,17.12,17.01,17.05,66500.0,15.1539,15.1716,15.0741,15.1096,66500.0
2013-08-12 12:00:00,17.06,17.12,17.02,17.08,62200.0,15.1184,15.1716,15.083,15.1362,62200.0
2013-08-12 12:30:00,17.07,17.1,17.02,17.08,46200.0,15.1273,15.1539,15.083,15.1362,46200.0
2013-08-12 13:00:00,17.08,17.09,17.02,17.05,39900.0,15.1362,15.145,15.083,15.1096,39900.0
2013-08-12 13:30:00,17.05,17.06,17.0,17.0,55900.0,15.1096,15.1184,15.0653,15.0653,55900.0
2013-08-12 14:00:00,17.01,17.01,16.91,16.91,55200.0,15.0741,15.0741,14.9855,14.9855,55200.0
2013-08-12 14:30:00,16.92,16.98,16.9,16.92,74600.0,14.9944,15.0475,14.9766,14.9944,74600.0
2013-08-12 15:00:00,16.92,16.94,16.9,16.9,78400.0,14.9944,15.0121,14.9766,14.9766,78400.0
2013-08-12 15:30:00,16.89,16.99,16.89,16.98,221900.0,14.9678,15.0564,14.9678,15.0475,221900.0
2013-08-13 09:30:00,17.02,17.03,16.76,16.81,165500.0,15.083,15.0919,14.8526,14.8969,165500.0
2013-08-13 10:00:00,16.81,16.84,16.63,16.66,162600.0,14.8969,14.9235,14.7374,14.764,162600.0
2013-08-13 10:30:00,16.65,16.68,16.56,16.67,120400.0,14.7551,14.7817,14.6753,14.7728,120400.0
2013-08-13 11:00:00,16.66,16.68,16.58,16.64,114000.0,14.764,14.7817,14.6931,14.7462,114000.0
2013-08-13 11:30:00,16.65,16.67,16.55,16.55,138200.0,14.7551,14.7728,14.6665,14.6665,138200.0
2013-08-13 12:00:00,16.55,16.55,16.43,16.52,167200.0,14.6665,14.6665,14.5601,14.6399,167200.0
2013-08-13 12:30:00,16.52,16.67,16.52,16.58,70400.0,14.6399,14.7728,14.6399,14.6931,70400.0
2013-08-13 13:00:00,16.58,16.69,16.56,16.68,65900.0,14.6931,14.7905,14.6753,14.7817,65900.0
2013-08-13 13:30:00,16.68,16.7,16.64,16.7,71200.0,14.7817,14.7994,14.7462,14.7994,71200.0
2013-08-13 14:00:00,16.68,16.7,16.67,16.69,84500.0,14.7817,14.7994,14.7728,14.7905,84500.0
2013-08-13 14:30:00,16.69,16.7,16.63,16.65,63800.0,14.7905,14.7994,14.7374,14.7551,63800.0
2013-08-13 15:00:00,16.65,16.66,16.63,16.64,82700.0,14.7551,14.764,14.7374,14.7462,82700.0
2013-08-13 15:30:00,16.64,16.64,16.6,16.61,219600.0,14.7462,14.7462,14.7108,14.7196,219600.0
2013-08-14 09:30:00,16.6,16.73,16.5,16.61,259200.0,14.7108,14.826,14.6222,14.7196,259200.0
2013-08-14 10:00:00,16.64,16.7,16.4,16.45,157600.0,14.7462,14.7994,14.5335,14.5779,157600.0
2013-08-14 10:30:00,16.45,16.46,16.33,16.35,144600.0,14.5779,14.5867,14.4715,14.4892,144600.0
2013-08-14 11:00:00,16.34,16.36,16.22,16.25,154900.0,14.4804,14.4981,14.374,14.4006,154900.0
2013-08-14 11:30:00,16.25,16.28,16.2,16.22,143200.0,14.4006,14.4272,14.3563,14.374,143200.0
2013-08-14 12:00:00,16.21,16.21,16.1,16.13,212900.0,14.3652,14.3652,14.2677,14.2943,212900.0
2013-08-14 12:30:00,16.14,16.14,16.02,16.06,187800.0,14.3031,14.3031,14.1968,14.2322,187800.0
2013-08-14 13:00:00,16.06,16.1,16.04,16.05,115100.0,14.2322,14.2677,14.2145,14.2234,115100.0
2013-08-14 13:30:00,16.04,16.12,16.0,16.11,213100.0,14.2145,14.2854,14.1791,14.2766,213100.0
2013-08-14 14:00:00,16.11,16.23,16.1,16.19,203500.0,14.2766,14.3829,14.2677,14.3474,203500.0
2013-08-14 14:30:00,16.19,16.21,16.12,16.16,169000.0,14.3474,14.3652,14.2854,14.3209,169000.0
2013-08-14 15:00:00,16.17,16.17,16.07,16.07,260300.0,14.3297,14.3297,14.2411,14.2411,260300.0
2013-08-14 15:30:00,16.08,16.08,15.91,15.93,1084000.0,14.25,14.25,14.0993,14.117,1084000.0
2013-08-15 09:30:00,15.63,15.69,14.86,15.21,1008600.0,13.8512,13.9044,13.1688,13.479,1008600.0
2013-08-15 10:00:00,15.2,15.7,15.14,15.6,495000.0,13.4701,13.9132,13.4169,13.8246,495000.0
2013-08-15 10:30:00,15.61,15.81,15.58,15.64,431900.0,13.8335,14.0107,13.8069,13.86,431900.0
2013-08-15 11:00:00,15.66,15.86,15.6,15.83,265100.0,13.8778,14.055,13.8246,14.0284,265100.0
2013-08-15 11:30:00,15.83,15.99,15.79,15.81,295500.0,14.0284,14.1702,13.993,14.0107,295500.0
2013-08-15 12:00:00,15.81,15.84,15.68,15.74,171700.0,14.0107,14.0373,13.8955,13.9487,171700.0
2013-08-15 12:30:00,15.73,15.79,15.68,15.78,165800.0,13.9398,13.993,13.8955,13.9841,165800.0
2013-08-15 13:00:00,15.78,15.83,15.66,15.8,156600.0,13.9841,14.0284,13.8778,14.0018,156600.0
2013-08-15 13:30:00,15.8,15.95,15.79,15.93,181400.0,14.0018,14.1348,13.993,14.117,181400.0
2013-08-15 14:00:00,15.93,15.96,15.77,15.89,227700.0,14.117,14.1436,13.9752,14.0816,227700.0
2013-08-15 14:30:00,15.89,16.05,15.88,15.95,226000.0,14.0816,14.2234,14.0727,14.1348,226000.0
2013-08-15 15:00:00,15.94,15.96,15.86,15.91,236100.0,14.1259,14.1436,14.055,14.0993,236100.0
2013-08-15 15:30:00,15.91,16.02,15.88,15.98,529400.0,14.0993,14.1968,14.0727,14.1613,529400.0
2013-08-16 09:30:00,15.84,16.12,15.75,16.11,252600.0,14.0373,14.2854,13.9575,14.2766,252600.0
2013-08-16 10:00:00,16.11,16.12,15.92,15.99,223000.0,14.2766,14.2854,14.1082,14.1702,223000.0
2013-08-16 10:30:00,15.99,16.1,15.95,16.07,101500.0,14.1702,14.2677,14.1348,14.2411,101500.0
2013-08-16 11:00:00,16.05,16.18,16.05,16.17,125100.0,14.2234,14.3386,14.2234,14.3297,125100.0
2013-08-16 11:30:00,16.16,16.28,16.1,16.16,125100.0,14.3209,14.4272,14.2677,14.3209,125100.0
2013-08-16 12:00:00,16.15,16.16,16.05,16.06,66900.0,14.312,14.3209,14.2234,14.2322,66900.0
2013-08-16 12:30:00,16.06,16.07,16.0,16.01,57300.0,14.2322,14.2411,14.1791,14.1879,57300.0
2013-08-16 13:00:00,16.01,16.04,15.89,15.93,91400.0,14.1879,14.2145,14.0816,14.117,91400.0
2013-08-16 13:30:00,15.93,15.97,15.87,15.91,80500.0,14.117,14.1525,14.0639,14.0993,80500.0
2013-08-16 14:00:00,15.91,15.93,15.82,15.87,131600.0,14.0993,14.117,14.0196,14.0639,131600.0
2013-08-16 14:30:00,15.87,15.95,15.82,15.91,120600.0,14.0639,14.1348,14.0196,14.0993,120600.0
2013-08-16 15:00:00,15.92,15.92,15.84,15.86,128900.0,14.1082,14.1082,14.0373,14.055,128900.0
2013-08-16 15:30:00,15.86,15.92,15.77,15.78,575000.0,14.055,14.1082,13.9752,13.9841,575000.0
2013-08-19 09:30:00,15.77,15.78,15.57,15.68,148500.0,13.9752,13.9841,13.798,13.8955,148500.0
2013-08-19 10:00:00,15.71,15.72,15.54,15.61,215500.0,13.9221,13.9309,13.7714,13.8335,215500.0
2013-08-19 10:30:00,15.61,15.64,15.53,15.57,106700.0,13.8335,13.86,13.7626,13.798,106700.0
2013-08-19 11:00:00,15.58,15.59,15.49,15.53,154600.0,13.8069,13.8157,13.7271,13.7626,154600.0
2013-08-19 11:30:00,15.53,15.57,15.5,15.51,86300.0,13.7626,13.798,13.736,13.7448,86300.0
2013-08-19 12:00:00,15.51,15.55,15.49,15.5,59100.0,13.7448,13.7803,13.7271,13.736,59100.0
2013-08-19 12:30:00,15.5,15.52,15.42,15.46,140500.0,13.736,13.7537,13.6651,13.7005,140500.0
2013-08-19 13:00:00,15.46,15.46,15.37,15.39,172600.0,13.7005,13.7005,13.6208,13.6385,172600.0
2013-08-19 13:30:00,15.39,15.4,15.19,15.2,424800.0,13.6385,13.6474,13.4613,13.4701,424800.0
2013-08-19 14:00:00,15.21,15.23,15.12,15.16,302900.0,13.479,13.4967,13.3992,13.4347,302900.0
2013-08-19 14:30:00,15.17,15.26,15.11,15.24,255100.0,13.4435,13.5233,13.3904,13.5056,255100.0
2013-08-19 15:00:00,15.23,15.24,15.17,15.23,283100.0,13.4967,13.5056,13.4435,13.4967,283100.0
2013-08-19 15:30:00,15.23,15.25,15.09,15.09,727400.0,13.4967,13.5144,13.3726,13.3726,727400.0
2013-08-20 09:30:00,15.16,15.19,14.91,15.08,281200.0,13.4347,13.4613,13.2131,13.3638,281200.0
2013-08-20 10:00:00,15.09,15.29,15.08,15.25,132600.0,13.3726,13.5499,13.3638,13.5144,132600.0
2013-08-20 10:30:00,15.25,15.33,15.19,15.26,132900.0,13.5144,13.5853,13.4613,13.5233,132900.0
2013-08-20 11:00:00,15.27,15.39,15.26,15.32,102100.0,13.5322,13.6385,13.5233,13.5765,102100.0
2013-08-20 11:30:00,15.32,15.43,15.32,15.42,106200.0,13.5765,13.6739,13.5765,13.6651,106200.0
2013-08-20 12:00:00,15.42,15.51,15.36,15.45,82800.0,13.6651,13.7448,13.6119,13.6917,82800.0
2013-08-20 12:30:00,15.46,15.46,15.35,15.39,90200.0,13.7005,13.7005,13.603,13.6385,90200.0
2013-08-20 13:00:00,15.4,15.42,15.28,15.29,176300.0,13.6474,13.6651,13.541,13.5499,176300.0
2013-08-20 13:30:00,15.29,15.42,15.29,15.41,192500.0,13.5499,13.6651,13.5499,13.6562,192500.0
2013-08-20 14:00:00,15.39,15.49,15.37,15.43,270400.0,13.6385,13.7271,13.6208,13.6739,270400.0
2013-08-20 14:30:00,15.43,15.48,15.37,15.46,254800.0,13.6739,13.7183,13.6208,13.7005,254800.0
2013-08-20 15:00:00,15.45,15.48,15.37,15.46,234100.0,13.6917,13.7183,13.6208,13.7005,234100.0
2013-08-20 15:30:00,15.47,15.49,15.42,15.47,559800.0,13.7094,13.7271,13.6651,13.7094,559800.0
2013-08-21 09:30:00,15.31,15.39,15.1,15.16,118300.0,13.5676,13.6385,13.3815,13.4347,118300.0
2013-08-21 10:00:00,15.16,15.36,15.14,15.3,332200.0,13.4347,13.6119,13.4169,13.5587,332200.0
2013-08-21 10:30:00,15.3,15.31,15.23,15.24,136600.0,13.5587,13.5676,13.4967,13.5056,136600.0
2013-08-21 11:00:00,15.24,15.25,15.11,15.12,139200.0,13.5056,13.5144,13.3904,13.3992,139200.0
2013-08-21 11:30:00,15.13,15.27,15.09,15.18,158800.0,13.4081,13.5322,13.3726,13.4524,158800.0
2013-08-21 12:00:00,15.2,15.24,15.15,15.17,67700.0,13.4701,13.5056,13.4258,13.4435,67700.0
2013-08-21 12:30:00,15.17,15.26,15.17,15.25,80800.0,13.4435,13.5233,13.4435,13.5144,80800.0
2013-08-21 13:00:00,15.23,15.28,15.19,15.21,178000.0,13.4967,13.541,13.4613,13.479,178000.0
2013-08-21 13:30:00,15.22,15.23,15.19,15.22,158600.0,13.4878,13.4967,13.4613,13.4878,158600.0
2013-08-21 14:00:00,15.22,15.23,15.0,15.17,133200.0,13.4878,13.4967,13.2929,13.4435,133200.0
2013-08-21 14:30:00,15.18,15.38,15.17,15.28,396000.0,13.4524,13.6296,13.4435,13.541,396000.0
2013-08-21 15:00:00,15.28,15.31,15.22,15.23,97400.0,13.541,13.5676,13.4878,13.4967,97400.0
2013-08-21 15:30:00,15.23,15.28,15.1,15.11,541400.0,13.4967,13.541,13.3815,13.3904,541400.0
2013-08-22 09:30:00,15.12,15.28,15.1,15.22,207300.0,13.3992,13.541,13.3815,13.4878,207300.0
2013-08-22 10:00:00,15.22,15.3,15.18,15.22,167300.0,13.4878,13.5587,13.4524,13.4878,167300.0
2013-08-22 10:30:00,15.24,15.25,15.12,15.16,191600.0,13.5056,13.5144,13.3992,13.4347,191600.0
2013-08-22 11:00:00,15.17,15.21,15.1,15.14,115400.0,13.4435,13.479,13.3815,13.4169,115400.0
2013-08-22 11:30:00,15.13,15.23,15.1,15.16,67700.0,13.4081,13.4967,13.3815,13.4347,67700.0
2013-08-22 12:00:00,15.18,15.23,15.11,15.11,59500.0,13.4524,13.4967,13.3904,13.3904,59500.0
2013-08-22 12:30:00,15.11,15.26,15.05,15.07,82500.0,13.3904,13.5233,13.3372,13.3549,82500.0
2013-08-22 13:00:00,15.08,15.13,15.05,15.1,38200.0,13.3638,13.4081,13.3372,13.3815,38200.0
2013-08-22 13:30:00,15.11,15.15,15.1,15.11,26200.0,13.3904,13.4258,13.3815,13.3904,26200.0
2013-08-22 14:00:00,15.11,15.21,15.1,15.17,38700.0,13.3904,13.479,13.3815,13.4435,38700.0
2013-08-22 14:30:00,15.17,15.21,15.14,15.2,45700.0,13.4435,13.479,13.4169,13.4701,45700.0
2013-08-22 15:00:00,15.21,15.27,15.15,15.17,85600.0,13.479,13.5322,13.4258,13.4435,85600.0
2013-08-22 15:30:00,15.18,15.26,15.15,15.16,288400.0,13.4524,13.5233,13.4258,13.4347,288400.0
2013-08-23 09:30:00,15.19,15.19,14.93,15.03,152700.0,13.4613,13.4613,13.2308,13.3195,152700.0
2013-08-23 10:00:00,15.02,15.02,14.79,14.86,511200.0,13.3106,13.3106,13.1068,13.1688,511200.0
2013-08-23 10:30:00,14.85,15.05,14.84,15.01,190000.0,13.16,13.3372,13.1511,13.3017,190000.0
2013-08-23 11:00:00,15.02,15.05,14.97,14.98,135200.0,13.3106,13.3372,13.2663,13.2752,135200.0
2013-08-23 11:30:00,14.98,15.05,14.98,15.0,90800.0,13.2752,13.3372,13.2752,13.2929,90800.0
2013-08-23 12:00:00,15.01,15.03,15.0,15.01,69900.0,13.3017,13.3195,13.2929,13.3017,69900.0
2013-08-23 12:30:00,15.01,15.07,15.0,15.05,93900.0,13.3017,13.3549,13.2929,13.3372,93900.0
2013-08-23 13:00:00,15.06,15.06,14.98,15.01,89700.0,13.3461,13.3461,13.2752,13.3017,89700.0
2013-08-23 13:30:00,15.01,15.01,14.96,14.96,175100.0,13.3017,13.3017,13.2574,13.2574,175100.0
2013-08-23 14:00:00,14.96,15.02,14.91,15.02,133000.0,13.2574,13.3106,13.2131,13.3106,133000.0
2013-08-23 14:30:00,15.02,15.08,15.0,15.06,101300.0,13.3106,13.3638,13.2929,13.3461,101300.0
2013-08-23 15:00:00,15.05,15.06,15.02,15.04,110500.0,13.3372,13.3461,13.3106,13.3283,110500.0
2013-08-23 15:30:00,15.03,15.07,15.01,15.04,284200.0,13.3195,13.3549,13.3017,13.3283,284200.0
2013-08-26 09:30:00,15.1,15.1,14.92,15.0,227900.0,13.3815,13.3815,13.222,13.2929,227900.0
2013-08-26 10:00:00,15.0,15.19,15.0,15.18,250800.0,13.2929,13.4613,13.2929,13.4524,250800.0
2013-08-26 10:30:00,15.19,15.34,15.18,15.33,138000.0,13.4613,13.5942,13.4524,13.5853,138000.0
2013-08-26 11:00:00,15.33,15.38,15.29,15.31,180900.0,13.5853,13.6296,13.5499,13.5676,180900.0
2013-08-26 11:30:00,15.32,15.37,15.29,15.32,76500.0,13.5765,13.6208,13.5499,13.5765,76500.0
2013-08-26 12:00:00,15.32,15.33,15.22,15.26,93600.0,13.5765,13.5853,13.4878,13.5233,93600.0
2013-08-26 12:30:00,15.27,15.29,15.21,15.29,56500.0,13.5322,13.5499,13.479,13.5499,56500.0
2013-08-26 13:00:00,15.29,15.3,15.24,15.25,48700.0,13.5499,13.5587,13.5056,13.5144,48700.0
2013-08-26 13:30:00,15.24,15.28,15.2,15.26,64600.0,13.5056,13.541,13.4701,13.5233,64600.0
2013-08-26 14:00:00,15.25,15.27,15.21,15.25,64500.0,13.5144,13.5322,13.479,13.5144,64500.0
2013-08-26 14:30:00,15.26,15.29,15.25,15.29,76500.0,13.5233,13.5499,13.5144,13.5499,76500.0
2013-08-26 15:00:00,15.3,15.32,15.07,15.1,162000.0,13.5587,13.5765,13.3549,13.3815,162000.0
2013-08-26 15:30:00,15.1,15.21,15.09,15.16,290000.0,13.3815,13.479,13.3726,13.4347,290000.0
2013-08-27 09:30:00,14.94,15.02,14.83,14.99,206400.0,13.2397,13.3106,13.1422,13.284,206400.0
2013-08-27 10:00:00,14.99,15.02,14.85,14.93,401600.0,13.284,13.3106,13.16,13.2308,401600.0
2013-08-27 10:30:00,14.93,15.06,14.92,15.06,215000.0,13.2308,13.3461,13.222,13.3461,215000.0
2013-08-27 11:00:00,15.05,15.14,15.0,15.09,134300.0,13.3372,13.4169,13.2929,13.3726,134300.0
2013-08-27 11:30:00,15.09,15.15,15.06,15.13,107300.0,13.3726,13.4258,13.3461,13.4081,107300.0
2013-08-27 12:00:00,15.12,15.12,15.02,15.06,65000.0,13.3992,13.3992,13.3106,13.3461,65000.0
2013-08-27 12:30:00,15.05,15.09,15.0,15.01,87900.0,13.3372,13.3726,13.2929,13.3017,87900.0
2013-08-27 13:00:00,15.01,15.04,14.87,14.88,465900.0,13.3017,13.3283,13.1777,13.1865,465900.0
2013-08-27 13:30:00,14.88,14.96,14.87,14.9,135300.0,13.1865,13.2574,13.1777,13.2043,135300.0
2013-08-27 14:00:00,14.9,14.94,14.84,14.9,133000.0,13.2043,13.2397,13.1511,13.2043,133000.0
2013-08-27 14:30:00,14.9,14.91,14.82,14.86,328400.0,13.2043,13.2131,13.1334,13.1688,328400.0
2013-08-27 15:00:00,14.86,14.87,14.79,14.82,300400.0,13.1688,13.1777,13.1068,13.1334,300400.0
2013-08-27 15:30:00,14.82,14.82,14.74,14.75,799900.0,13.1334,13.1334,13.0625,13.0713,799900.0
2013-08-28 09:30:00,14.75,14.88,14.73,14.82,335800.0,13.0713,13.1865,13.0536,13.1334,335800.0
2013-08-28 10:00:00,14.82,14.9,14.79,14.86,189500.0,13.1334,13.2043,13.1068,13.1688,189500.0
2013-08-28 10:30:00,14.86,14.94,14.81,14.88,104000.0,13.1688,13.2397,13.1245,13.1865,104000.0
2013-08-28 11:00:00,14.88,14.96,14.85,14.91,130900.0,13.1865,13.2574,13.16,13.2131,130900.0
2013-08-28 11:30:00,14.9,15.0,14.86,14.99,101600.0,13.2043,13.2929,13.1688,13.284,101600.0
2013-08-28 12:00:00,15.01,15.02,14.94,14.99,72100.0,13.3017,13.3106,13.2397,13.284,72100.0
2013-08-28 12:30:00,14.99,15.02,14.96,14.99,227100.0,13.284,13.3106,13.2574,13.284,227100.0
2013-08-28 13:00:00,14.98,15.0,14.92,14.95,53100.0,13.2752,13.2929,13.222,13.2486,53100.0
2013-08-28 13:30:00,14.96,14.97,14.9,14.96,57300.0,13.2574,13.2663,13.2043,13.2574,57300.0
2013-08-28 14:00:00,14.96,14.97,14.87,14.92,64300.0,13.2574,13.2663,13.1777,13.222,64300.0
2013-08-28 14:30:00,14.93,14.93,14.84,14.88,118000.0,13.2308,13.2308,13.1511,13.1865,118000.0
2013-08-28 15:00:00,14.88,14.96,14.88,14.95,106600.0,13.1865,13.2574,13.1865,13.2486,106600.0
2013-08-28 15:30:00,14.94,14.99,14.91,14.93,251400.0,13.2397,13.284,13.2131,13.2308,251400.0
2013-08-29 09:30:00,14.86,15.21,14.85,15.07,157800.0,13.1688,13.479,13.16,13.3549,157800.0
2013-08-29 10:00:00,15.06,15.23,15.03,15.14,112600.0,13.3461,13.4967,13.3195,13.4169,112600.0
2013-08-29 10:30:00,15.13,15.29,15.12,15.21,104100.0,13.4081,13.5499,13.3992,13.479,104100.0
2013-08-29 11:00:00,15.22,15.29,15.21,15.25,71100.0,13.4878,13.5499,13.479,13.5144,71100.0
2013-08-29 11:30:00,15.25,15.34,15.25,15.29,72900.0,13.5144,13.5942,13.5144,13.5499,72900.0
2013-08-29 12:00:00,15.29,15.33,15.24,15.28,68900.0,13.5499,13.5853,13.5056,13.541,68900.0
2013-08-29 12:30:00,15.28,15.28,15.2,15.23,58800.0,13.541,13.541,13.4701,13.4967,58800.0
2013-08-29 13:00:00,15.23,15.23,15.11,15.15,52700.0,13.4967,13.4967,13.3904,13.4258,52700.0
2013-08-29 13:30:00,15.14,15.15,15.08,15.1,86100.0,13.4169,13.4258,13.3638,13.3815,86100.0
2013-08-29 14:00:00,15.1,15.25,15.08,15.25,200300.0,13.3815,13.5144,13.3638,13.5144,200300.0
2013-08-29 14:30:00,15.25,15.3,15.22,15.23,93100.0,13.5144,13.5587,13.4878,13.4967,93100.0
2013-08-29 15:00:00,15.22,15.26,15.18,15.23,289100.0,13.4878,13.5233,13.4524,13.4967,289100.0
2013-08-29 15:30:00,15.23,15.35,15.19,15.34,629400.0,13.4967,13.603,13.4613,13.5942,629400.0
2013-08-30 09:30:00,15.31,15.31,15.12,15.24,102300.0,13.5676,13.5676,13.3992,13.5056,102300.0
2013-08-30 10:00:00,15.23,15.25,15.09,15.13,113500.0,13.4967,13.5144,13.3726,13.4081,113500.0
2013-08-30 10:30:00,15.12,15.13,14.96,15.02,111300.0,13.3992,13.4081,13.2574,13.3106,111300.0
2013-08-30 11:00:00,15.01,15.12,15.0,15.06,126000.0,13.3017,13.3992,13.2929,13.3461,126000.0
2013-08-30 11:30:00,15.07,15.12,14.99,15.03,85600.0,13.3549,13.3992,13.284,13.3195,85600.0
2013-08-30 12:00:00,15.02,15.09,14.99,15.03,49800.0,13.3106,13.3726,13.284,13.3195,49800.0
2013-08-30 12:30:00,15.02,15.03,14.91,14.97,57500.0,13.3106,13.3195,13.2131,13.2663,57500.0
2013-08-30 13:00:00,14.95,15.02,14.82,14.91,103500.0,13.2486,13.3106,13.1334,13.2131,103500.0
2013-08-30 13:30:00,14.91,14.95,14.82,14.83,54400.0,13.2131,13.2486,13.1334,13.1422,54400.0
2013-08-30 14:00:00,14.83,14.96,14.8,14.86,240400.0,13.1422,13.2574,13.1156,13.1688,240400.0
2013-08-30 14:30:00,14.85,14.96,14.85,14.94,280900.0,13.16,13.2574,13.16,13.2397,280900.0
2013-08-30 15:00:00,14.93,15.0,14.86,14.98,196800.0,13.2308,13.2929,13.1688,13.2752,196800.0
2013-08-30 15:30:00,14.99,14.99,14.9,14.97,409500.0,13.284,13.284,13.2043,13.2663,409500.0
2013-09-03 09:30:00,15.19,15.44,15.19,15.4,378800.0,13.4613,13.6828,13.4613,13.6474,378800.0
2013-09-03 10:00:00,15.38,15.48,15.26,15.46,538200.0,13.6296,13.7183,13.5233,13.7005,538200.0
2013-09-03 10:30:00,15.45,15.55,15.43,15.49,311900.0,13.6917,13.7803,13.6739,13.7271,311900.0
2013-09-03 11:00:00,15.47,15.49,15.31,15.33,261500.0,13.7094,13.7271,13.5676,13.5853,261500.0
2013-09-03 11:30:00,15.34,15.38,15.24,15.27,190000.0,13.5942,13.6296,13.5056,13.5322,190000.0
2013-09-03 12:00:00,15.26,15.26,15.17,15.21,95300.0,13.5233,13.5233,13.4435,13.479,95300.0
2013-09-03 12:30:00,15.21,15.22,15.15,15.18,91600.0,13.479,13.4878,13.4258,13.4524,91600.0
2013-09-03 13:00:00,15.17,15.28,15.11,15.27,161200.0,13.4435,13.541,13.3904,13.5322,161200.0
2013-09-03 13:30:00,15.27,15.29,15.15,15.16,161800.0,13.5322,13.5499,13.4258,13.4347,161800.0
2013-09-03 14:00:00,15.16,15.17,14.98,15.04,130700.0,13.4347,13.4435,13.2752,13.3283,130700.0
2013-09-03 14:30:00,15.04,15.1,14.97,15.09,257800.0,13.3283,13.3815,13.2663,13.3726,257800.0
2013-09-03 15:00:00,15.09,15.21,15.09,15.11,144400.0,13.3726,13.479,13.3726,13.3904,144400.0
2013-09-03 15:30:00,15.11,15.27,15.11,15.2,459800.0,13.3904,13.5322,13.3904,13.4701,459800.0
2013-09-04 09:30:00,15.2,15.28,15.07,15.16,69900.0,13.4701,13.541,13.3549,13.4347,69900.0
2013-09-04 10:00:00,15.16,15.31,15.14,15.24,83900.0,13.4347,13.5676,13.4169,13.5056,83900.0
2013-09-04 10:30:00,15.25,15.25,15.15,15.25,71700.0,13.5144,13.5144,13.4258,13.5144,71700.0
2013-09-04 11:00:00,15.24,15.31,15.23,15.27,93100.0,13.5056,13.5676,13.4967,13.5322,93100.0
2013-09-04 11:30:00,15.27,15.43,15.27,15.43,130000.0,13.5322,13.6739,13.5322,13.6739,130000.0
2013-09-04 12:00:00,15.43,15.44,15.34,15.34,86000.0,13.6739,13.6828,13.5942,13.5942,86000.0
2013-09-04 12:30:00,15.34,15.36,15.28,15.28,48300.0,13.5942,13.6119,13.541,13.541,48300.0
2013-09-04 13:00:00,15.28,15.33,15.27,15.29,47200.0,13.541,13.5853,13.5322,13.5499,47200.0
2013-09-04 13:30:00,15.29,15.3,15.24,15.27,43900.0,13.5499,13.5587,13.5056,13.5322,43900.0
2013-09-04 14:00:00,15.27,15.3,15.27,15.29,60800.0,13.5322,13.5587,13.5322,13.5499,60800.0
2013-09-04 14:30:00,15.28,15.3,15.26,15.29,45600.0,13.541,13.5587,13.5233,13.5499,45600.0
2013-09-04 15:00:00,15.29,15.3,15.22,15.22,99000.0,13.5499,13.5587,13.4878,13.4878,99000.0
2013-09-04 15:30:00,15.23,15.27,15.18,15.27,223600.0,13.4967,13.5322,13.4524,13.5322,223600.0
2013-09-05 09:30:00,16.62,17.35,16.42,17.35,4412800.0,14.7285,15.3754,14.5513,15.3754,4412800.0
2013-09-05 10:00:00,17.35,17.47,16.89,17.24,1782700.0,15.3754,15.4818,14.9678,15.278,1782700.0
2013-09-05 10:30:00,17.23,17.26,16.87,16.95,1520700.0,15.2691,15.2957,14.9501,15.021,1520700.0
2013-09-05 11:00:00,16.95,16.96,16.78,16.85,696300.0,15.021,15.0298,14.8703,14.9323,696300.0
2013-09-05 11:30:00,16.85,16.94,16.84,16.89,554200.0,14.9323,15.0121,14.9235,14.9678,554200.0
2013-09-05 12:00:00,16.9,16.97,16.86,16.94,408400.0,14.9766,15.0387,14.9412,15.0121,408400.0
2013-09-05 12:30:00,16.94,17.06,16.91,16.95,424700.0,15.0121,15.1184,14.9855,15.021,424700.0
2013-09-05 13:00:00,16.94,17.16,16.94,17.06,848700.0,15.0121,15.2071,15.0121,15.1184,848700.0
2013-09-05 13:30:00,17.06,17.09,16.94,17.0,1013500.0,15.1184,15.145,15.0121,15.0653,1013500.0
2013-09-05 14:00:00,17.0,17.04,16.79,16.91,1227600.0,15.0653,15.1007,14.8792,14.9855,1227600.0
2013-09-05 14:30:00,16.91,17.03,16.9,17.03,697400.0,14.9855,15.0919,14.9766,15.0919,697400.0
2013-09-05 15:00:00,17.03,17.04,16.94,16.99,720900.0,15.0919,15.1007,15.0121,15.0564,720900.0
2013-09-05 15:30:00,17.0,17.03,16.93,16.94,1519400.0,15.0653,15.0919,15.0032,15.0121,1519400.0
2013-09-06 09:30:00,17.08,17.77,17.05,17.65,1893300.0,15.1362,15.7476,15.1096,15.6413,1893300.0
2013-09-06 10:00:00,17.65,17.65,17.37,17.39,942100.0,15.6413,15.6413,15.3932,15.4109,942100.0
2013-09-06 10:30:00,17.4,17.5,17.37,17.42,606900.0,15.4197,15.5084,15.3932,15.4375,606900.0
2013-09-06 11:00:00,17.41,17.56,17.41,17.46,409600.0,15.4286,15.5615,15.4286,15.4729,409600.0
2013-09-06 11:30:00,17.46,17.56,17.4,17.41,389300.0,15.4729,15.5615,15.4197,15.4286,389300.0
2013-09-06 12:00:00,17.41,17.43,17.23,17.25,405300.0,15.4286,15.4463,15.2691,15.2868,405300.0
2013-09-06 12:30:00,17.25,17.32,17.14,17.23,412000.0,15.2868,15.3488,15.1893,15.2691,412000.0
2013-09-06 13:00:00,17.23,17.27,17.12,17.19,246800.0,15.2691,15.3045,15.1716,15.2336,246800.0
2013-09-06 13:30:00,17.18,17.19,17.08,17.08,276800.0,15.2248,15.2336,15.1362,15.1362,276800.0
2013-09-06 14:00:00,17.08,17.19,17.0,17.08,377900.0,15.1362,15.2336,15.0653,15.1362,377900.0
2013-09-06 14:30:00,17.09,17.12,17.04,17.11,248200.0,15.145,15.1716,15.1007,15.1627,248200.0
2013-09-06 15:00:00,17.12,17.14,17.08,17.09,342900.0,15.1716,15.1893,15.1362,15.145,342900.0
2013-09-06 15:30:00,17.09,17.1,16.95,16.98,812200.0,15.145,15.1539,15.021,15.0475,812200.0
2013-09-09 09:30:00,17.13,17.2,16.9,16.99,546800.0,15.1805,15.2425,14.9766,15.0564,546800.0
2013-09-09 10:00:00,17.0,17.04,16.75,16.93,412800.0,15.0653,15.1007,14.8437,15.0032,412800.0
2013-09-09 10:30:00,16.92,17.02,16.85,16.86,308000.0,14.9944,15.083,14.9323,14.9412,308000.0
2013-09-09 11:00:00,16.86,16.95,16.84,16.87,210900.0,14.9412,15.021,14.9235,14.9501,210900.0
2013-09-09 11:30:00,16.87,16.91,16.83,16.91,275800.0,14.9501,14.9855,14.9146,14.9855,275800.0
2013-09-09 12:00:00,16.91,17.04,16.9,16.97,208400.0,14.9855,15.1007,14.9766,15.0387,208400.0
2013-09-09 12:30:00,16.96,16.97,16.9,16.95,119300.0,15.0298,15.0387,14.9766,15.021,119300.0
2013-09-09 13:00:00,16.95,16.99,16.9,16.92,220100.0,15.021,15.0564,14.9766,14.9944,220100.0
2013-09-09 13:30:00,16.92,17.02,16.91,17.02,188600.0,14.9944,15.083,14.9855,15.083,188600.0
2013-09-09 14:00:00,17.01,17.04,16.96,16.97,257000.0,15.0741,15.1007,15.0298,15.0387,257000.0
2013-09-09 14:30:00,16.96,17.0,16.91,16.92,354400.0,15.0298,15.0653,14.9855,14.9944,354400.0
2013-09-09 15:00:00,16.93,16.96,16.79,16.84,472300.0,15.0032,15.0298,14.8792,14.9235,472300.0
2013-09-09 15:30:00,16.84,16.9,16.82,16.89,800000.0,14.9235,14.9766,14.9057,14.9678,800000.0
2013-09-10 09:30:00,17.12,17.12,16.9,17.0,319300.0,15.1716,15.1716,14.9766,15.0653,319300.0
2013-09-10 10:00:00,17.0,17.01,16.92,16.98,219400.0,15.0653,15.0741,14.9944,15.0475,219400.0
2013-09-10 10:30:00,16.98,17.01,16.88,16.88,306900.0,15.0475,15.0741,14.9589,14.9589,306900.0
2013-09-10 11:00:00,16.87,16.91,16.78,16.81,355600.0,14.9501,14.9855,14.8703,14.8969,355600.0
2013-09-10 11:30:00,16.8,16.82,16.73,16.75,203800.0,14.888,14.9057,14.826,14.8437,203800.0
2013-09-10 12:00:00,16.76,16.78,16.7,16.71,150000.0,14.8526,14.8703,14.7994,14.8083,150000.0
2013-09-10 12:30:00,16.71,16.71,16.57,16.63,217200.0,14.8083,14.8083,14.6842,14.7374,217200.0
2013-09-10 13:00:00,16.63,16.71,16.58,16.7,186700.0,14.7374,14.8083,14.6931,14.7994,186700.0
2013-09-10 13:30:00,16.71,16.79,16.71,16.75,286100.0,14.8083,14.8792,14.8083,14.8437,286100.0
2013-09-10 14:00:00,16.75,16.76,16.68,16.7,542000.0,14.8437,14.8526,14.7817,14.7994,542000.0
2013-09-10 14:30:00,16.7,16.82,16.67,16.79,941600.0,14.7994,14.9057,14.7728,14.8792,941600.0
2013-09-10 15:00:00,16.78,16.79,16.72,16.74,361800.0,14.8703,14.8792,14.8171,14.8349,361800.0
2013-09-10 15:30:00,16.74,16.77,16.73,16.76,370500.0,14.8349,14.8614,14.826,14.8526,370500.0
2013-09-11 09:30:00,16.74,16.87,16.7,16.78,174800.0,14.8349,14.9501,14.7994,14.8703,174800.0
2013-09-11 10:00:00,16.78,16.78,16.6,16.69,406100.0,14.8703,14.8703,14.7108,14.7905,406100.0
2013-09-11 10:30:00,16.69,16.83,16.69,16.75,250000.0,14.7905,14.9146,14.7905,14.8437,250000.0
2013-09-11 11:00:00,16.76,16.8,16.73,16.75,207100.0,14.8526,14.888,14.826,14.8437,207100.0
2013-09-11 11:30:00,16.74,16.81,16.73,16.76,251600.0,14.8349,14.8969,14.826,14.8526,251600.0
2013-09-11 12:00:00,16.75,16.82,16.75,16.81,122500.0,14.8437,14.9057,14.8437,14.8969,122500.0
2013-09-11 12:30:00,16.82,16.82,16.73,16.79,192100.0,14.9057,14.9057,14.826,14.8792,192100.0
2013-09-11 13:00:00,16.79,16.81,16.72,16.76,269200.0,14.8792,14.8969,14.8171,14.8526,269200.0
2013-09-11 13:30:00,16.76,16.85,16.74,16.84,284700.0,14.8526,14.9323,14.8349,14.9235,284700.0
2013-09-11 14:00:00,16.83,16.85,16.78,16.82,94000.0,14.9146,14.9323,14.8703,14.9057,94000.0
2013-09-11 14:30:00,16.81,16.92,16.81,16.88,213700.0,14.8969,14.9944,14.8969,14.9589,213700.0
2013-09-11 15:00:00,16.88,16.9,16.85,16.88,185000.0,14.9589,14.9766,14.9323,14.9589,185000.0
2013-09-11 15:30:00,16.87,16.98,16.86,16.97,398500.0,14.9501,15.0475,14.9412,15.0387,398500.0
2013-09-12 09:30:00,16.92,16.93,16.78,16.89,303300.0,14.9944,15.0032,14.8703,14.9678,303300.0
2013-09-12 10:00:00,16.88,16.94,16.79,16.86,240100.0,14.9589,15.0121,14.8792,14.9412,240100.0
2013-09-12 10:30:00,16.86,16.91,16.85,16.88,218800.0,14.9412,14.9855,14.9323,14.9589,218800.0
2013-09-12 11:00:00,16.87,16.88,16.82,16.84,273800.0,14.9501,14.9589,14.9057,14.9235,273800.0
2013-09-12 11:30:00,16.85,16.91,16.81,16.85,378800.0,14.9323,14.9855,14.8969,14.9323,378800.0
2013-09-12 12:00:00,16.84,16.87,16.8,16.8,220300.0,14.9235,14.9501,14.888,14.888,220300.0
2013-09-12 12:30:00,16.8,16.85,16.77,16.79,144600.0,14.888,14.9323,14.8614,14.8792,144600.0
2013-09-12 13:00:00,16.78,16.84,16.78,16.83,127800.0,14.8703,14.9235,14.8703,14.9146,127800.0
2013-09-12 13:30:00,16.83,16.92,16.83,16.85,190000.0,14.9146,14.9944,14.9146,14.9323,190000.0
2013-09-12 14:00:00,16.85,16.92,16.82,16.84,162800.0,14.9323,14.9944,14.9057,14.9235,162800.0
2013-09-12 14:30:00,16.84,16.86,16.79,16.82,241400.0,14.9235,14.9412,14.8792,14.9057,241400.0
2013-09-12 15:00:00,16.81,16.81,16.7,16.75,244000.0,14.8969,14.8969,14.7994,14.8437,244000.0
2013-09-12 15:30:00,16.75,16.78,16.71,16.75,667200.0,14.8437,14.8703,14.8083,14.8437,667200.0
2013-09-13 09:30:00,16.8,16.89,16.7,16.8,119000.0,14.888,14.9678,14.7994,14.888,119000.0
2013-09-13 10:00:00,16.8,16.86,16.73,16.8,193000.0,14.888,14.9412,14.826,14.888,193000.0
2013-09-13 10:30:00,16.8,16.94,16.79,16.93,260000.0,14.888,15.0121,14.8792,15.0032,260000.0
2013-09-13 11:00:00,16.94,17.05,16.93,17.04,364400.0,15.0121,15.1096,15.0032,15.1007,364400.0
2013-09-13 11:30:00,17.04,17.15,17.03,17.1,275800.0,15.1007,15.1982,15.0919,15.1539,275800.0
2013-09-13 12:00:00,17.1,17.13,17.04,17.04,140800.0,15.1539,15.1805,15.1007,15.1007,140800.0
2013-09-13 12:30:00,17.04,17.06,17.0,17.0,71000.0,15.1007,15.1184,15.0653,15.0653,71000.0
2013-09-13 13:00:00,17.0,17.01,16.93,16.98,85800.0,15.0653,15.0741,15.0032,15.0475,85800.0
2013-09-13 13:30:00,16.98,17.05,16.97,17.0,82900.0,15.0475,15.1096,15.0387,15.0653,82900.0
2013-09-13 14:00:00,17.0,17.08,17.0,17.07,170200.0,15.0653,15.1362,15.0653,15.1273,170200.0
2013-09-13 14:30:00,17.07,17.14,17.04,17.09,171500.0,15.1273,15.1893,15.1007,15.145,171500.0
2013-09-13 15:00:00,17.08,17.13,17.06,17.07,165700.0,15.1362,15.1805,15.1184,15.1273,165700.0
2013-09-13 15:30:00,17.07,17.14,17.06,17.13,341900.0,15.1273,15.1893,15.1184,15.1805,341900.0
2013-09-16 09:30:00,17.54,17.75,17.5,17.58,852300.0,15.5438,15.7299,15.5084,15.5793,852300.0
2013-09-16 10:00:00,17.59,17.74,17.53,17.68,600600.0,15.5881,15.721,15.5349,15.6679,600600.0
2013-09-16 10:30:00,17.68,17.71,17.6,17.65,350300.0,15.6679,15.6945,15.597,15.6413,350300.0
2013-09-16 11:00:00,17.65,18.08,17.64,18.01,881500.0,15.6413,16.0224,15.6324,15.9603,881500.0
2013-09-16 11:30:00,18.02,18.5,18.0,18.25,1074200.0,15.9692,16.3946,15.9515,16.173,1074200.0
2013-09-16 12:00:00,18.25,18.25,18.0,18.16,351200.0,16.173,16.173,15.9515,16.0932,351200.0
2013-09-16 12:30:00,18.15,18.32,18.14,18.28,460900.0,16.0844,16.235,16.0755,16.1996,460900.0
2013-09-16 13:00:00,18.28,18.31,18.12,18.2,637300.0,16.1996,16.2262,16.0578,16.1287,637300.0
2013-09-16 13:30:00,18.19,18.2,18.05,18.14,478100.0,16.1198,16.1287,15.9958,16.0755,478100.0
2013-09-16 14:00:00,18.13,18.15,18.09,18.11,359400.0,16.0667,16.0844,16.0312,16.0489,359400.0
2013-09-16 14:30:00,18.1,18.1,17.95,18.01,374200.0,16.0401,16.0401,15.9071,15.9603,374200.0
2013-09-16 15:00:00,18.02,18.11,18.01,18.1,616100.0,15.9692,16.0489,15.9603,16.0401,616100.0
2013-09-16 15:30:00,18.1,18.11,18.0,18.03,1242200.0,16.0401,16.0489,15.9515,15.978,1242200.0
2013-09-17 09:30:00,18.0,18.0,17.81,17.89,220500.0,15.9515,15.9515,15.7831,15.854,220500.0
2013-09-17 10:00:00,17.9,17.98,17.85,17.89,141800.0,15.8628,15.9337,15.8185,15.854,141800.0
2013-09-17 10:30:00,17.9,17.94,17.83,17.84,175700.0,15.8628,15.8983,15.8008,15.8097,175700.0
2013-09-17 11:00:00,17.83,17.84,17.72,17.78,129000.0,15.8008,15.8097,15.7033,15.7565,129000.0
2013-09-17 11:30:00,17.78,17.79,17.68,17.73,196400.0,15.7565,15.7654,15.6679,15.7122,196400.0
2013-09-17 12:00:00,17.74,17.78,17.71,17.73,139900.0,15.721,15.7565,15.6945,15.7122,139900.0
2013-09-17 12:30:00,17.73,17.78,17.63,17.71,110800.0,15.7122,15.7565,15.6236,15.6945,110800.0
2013-09-17 13:00:00,17.7,17.77,17.64,17.72,178400.0,15.6856,15.7476,15.6324,15.7033,178400.0
2013-09-17 13:30:00,17.72,17.77,17.69,17.69,93300.0,15.7033,15.7476,15.6767,15.6767,93300.0
2013-09-17 14:00:00,17.69,17.72,17.66,17.68,112600.0,15.6767,15.7033,15.6502,15.6679,112600.0
2013-09-17 14:30:00,17.67,17.72,17.57,17.57,158900.0,15.659,15.7033,15.5704,15.5704,158900.0
2013-09-17 15:00:00,17.57,17.69,17.57,17.66,215100.0,15.5704,15.6767,15.5704,15.6502,215100.0
2013-09-17 15:30:00,17.67,17.71,17.66,17.71,492400.0,15.659,15.6945,15.6502,15.6945,492400.0
2013-09-18 09:30:00,17.65,17.69,17.5,17.5,141400.0,15.6413,15.6767,15.5084,15.5084,141400.0
2013-09-18 10:00:00,17.51,17.53,17.49,17.5,170800.0,15.5172,15.5349,15.4995,15.5084,170800.0
2013-09-18 10:30:00,17.5,17.52,17.39,17.39,195000.0,15.5084,15.5261,15.4109,15.4109,195000.0
2013-09-18 11:00:00,17.39,17.44,17.35,17.41,145500.0,15.4109,15.4552,15.3754,15.4286,145500.0
2013-09-18 11:30:00,17.41,17.43,17.37,17.38,62800.0,15.4286,15.4463,15.3932,15.402,62800.0
2013-09-18 12:00:00,17.39,17.44,17.32,17.33,83600.0,15.4109,15.4552,15.3488,15.3577,83600.0
2013-09-18 12:30:00,17.33,17.36,17.32,17.36,95800.0,15.3577,15.3843,15.3488,15.3843,95800.0
2013-09-18 13:00:00,17.36,17.47,17.34,17.46,120500.0,15.3843,15.4818,15.3666,15.4729,120500.0
2013-09-18 13:30:00,17.45,17.47,17.35,17.36,146000.0,15.4641,15.4818,15.3754,15.3843,146000.0
2013-09-18 14:00:00,17.36,18.04,17.36,17.92,706300.0,15.3843,15.9869,15.3843,15.8806,706300.0
2013-09-18 14:30:00,17.93,18.08,17.84,18.0,687900.0,15.8894,16.0224,15.8097,15.9515,687900.0
2013-09-18 15:00:00,18.0,18.02,17.84,17.84,251700.0,15.9515,15.9692,15.8097,15.8097,251700.0
2013-09-18 15:30:00,17.85,17.92,17.8,17.83,490300.0,15.8185,15.8806,15.7742,15.8008,490300.0
2013-09-19 09:30:00,17.95,18.23,17.87,18.23,373100.0,15.9071,16.1553,15.8363,16.1553,373100.0
2013-09-19 10:00:00,18.23,18.45,18.21,18.41,850400.0,16.1553,16.3502,16.1376,16.3148,850400.0
2013-09-19 10:30:00,18.42,18.45,18.2,18.21,359200.0,16.3237,16.3502,16.1287,16.1376,359200.0
2013-09-19 11:00:00,18.2,18.21,18.1,18.11,143600.0,16.1287,16.1376,16.0401,16.0489,143600.0
2013-09-19 11:30:00,18.12,18.15,18.1,18.14,318300.0,16.0578,16.0844,16.0401,16.0755,318300.0
2013-09-19 12:00:00,18.14,18.23,18.1,18.14,104000.0,16.0755,16.1553,16.0401,16.0755,104000.0
2013-09-19 12:30:00,18.13,18.17,18.1,18.1,154600.0,16.0667,16.1021,16.0401,16.0401,154600.0
2013-09-19 13:00:00,18.1,18.14,18.0,18.02,250600.0,16.0401,16.0755,15.9515,15.9692,250600.0
2013-09-19 13:30:00,18.02,18.04,17.94,17.95,173000.0,15.9692,15.9869,15.8983,15.9071,173000.0
2013-09-19 14:00:00,17.95,17.99,17.92,17.95,179500.0,15.9071,15.9426,15.8806,15.9071,179500.0
2013-09-19 14:30:00,17.96,18.04,17.96,18.03,184700.0,15.916,15.9869,15.916,15.978,184700.0
2013-09-19 15:00:00,18.02,18.08,18.0,18.05,566700.0,15.9692,16.0224,15.9515,15.9958,566700.0
2013-09-19 15:30:00,18.05,18.11,18.02,18.1,640900.0,15.9958,16.0489,15.9692,16.0401,640900.0
2013-09-20 09:30:00,18.22,18.23,18.0,18.07,456300.0,16.1464,16.1553,15.9515,16.0135,456300.0
2013-09-20 10:00:00,18.07,18.14,18.03,18.06,111800.0,16.0135,16.0755,15.978,16.0046,111800.0
2013-09-20 10:30:00,18.05,18.08,18.02,18.05,116100.0,15.9958,16.0224,15.9692,15.9958,116100.0
2013-09-20 11:00:00,18.05,18.12,18.04,18.1,156200.0,15.9958,16.0578,15.9869,16.0401,156200.0
2013-09-20 11:30:00,18.11,18.13,18.07,18.1,153100.0,16.0489,16.0667,16.0135,16.0401,153100.0
2013-09-20 12:00:00,18.1,18.11,18.05,18.06,110800.0,16.0401,16.0489,15.9958,16.0046,110800.0
2013-09-20 12:30:00,18.05,18.11,18.04,18.1,95000.0,15.9958,16.0489,15.9869,16.0401,95000.0
2013-09-20 13:00:00,18.1,18.12,18.05,18.07,97400.0,16.0401,16.0578,15.9958,16.0135,97400.0
2013-09-20 13:30:00,18.07,18.11,18.05,18.08,148300.0,16.0135,16.0489,15.9958,16.0224,148300.0
2013-09-20 14:00:00,18.09,18.19,18.06,18.15,191500.0,16.0312,16.1198,16.0046,16.0844,191500.0
2013-09-20 14:30:00,18.14,18.15,18.06,18.08,310600.0,16.0755,16.0844,16.0046,16.0224,310600.0
2013-09-20 15:00:00,18.09,18.12,18.03,18.05,304000.0,16.0312,16.0578,15.978,15.9958,304000.0
2013-09-20 15:30:00,18.06,18.12,18.02,18.02,627000.0,16.0046,16.0578,15.9692,15.9692,627000.0
2013-09-23 09:30:00,17.96,18.06,17.7,17.75,171400.0,15.916,16.0046,15.6856,15.7299,171400.0
2013-09-23 10:00:00,17.76,17.83,17.65,17.65,156000.0,15.7388,15.8008,15.6413,15.6413,156000.0
2013-09-23 10:30:00,17.65,17.7,17.5,17.5,251100.0,15.6413,15.6856,15.5084,15.5084,251100.0
2013-09-23 11:00:00,17.51,17.57,17.49,17.53,258200.0,15.5172,15.5704,15.4995,15.5349,258200.0
2013-09-23 11:30:00,17.54,17.56,17.49,17.5,200500.0,15.5438,15.5615,15.4995,15.5084,200500.0
2013-09-23 12:00:00,17.5,17.52,17.43,17.52,251500.0,15.5084,15.5261,15.4463,15.5261,251500.0
2013-09-23 12:30:00,17.52,17.57,17.47,17.5,163300.0,15.5261,15.5704,15.4818,15.5084,163300.0
2013-09-23 13:00:00,17.49,17.57,17.47,17.52,234700.0,15.4995,15.5704,15.4818,15.5261,234700.0
2013-09-23 13:30:00,17.53,17.58,17.5,17.52,198400.0,15.5349,15.5793,15.5084,15.5261,198400.0
2013-09-23 14:00:00,17.52,17.54,17.47,17.49,256200.0,15.5261,15.5438,15.4818,15.4995,256200.0
2013-09-23 14:30:00,17.48,17.5,17.39,17.48,253900.0,15.4906,15.5084,15.4109,15.4906,253900.0
2013-09-23 15:00:00,17.48,17.51,17.45,17.47,356600.0,15.4906,15.5172,15.4641,15.4818,356600.0
2013-09-23 15:30:00,17.47,17.54,17.46,17.51,503100.0,15.4818,15.5438,15.4729,15.5172,503100.0
2013-09-24 09:30:00,17.54,17.7,17.5,17.52,205100.0,15.5438,15.6856,15.5084,15.5261,205100.0
2013-09-24 10:00:00,17.52,17.55,17.46,17.53,163900.0,15.5261,15.5527,15.4729,15.5349,163900.0
2013-09-24 10:30:00,17.53,17.63,17.5,17.61,221700.0,15.5349,15.6236,15.5084,15.6058,221700.0
2013-09-24 11:00:00,17.62,17.71,17.61,17.61,202900.0,15.6147,15.6945,15.6058,15.6058,202900.0
2013-09-24 11:30:00,17.62,17.72,17.62,17.66,205400.0,15.6147,15.7033,15.6147,15.6502,205400.0
2013-09-24 12:00:00,17.66,17.79,17.62,17.79,176700.0,15.6502,15.7654,15.6147,15.7654,176700.0
2013-09-24 12:30:00,17.78,17.8,17.67,17.69,98800.0,15.7565,15.7742,15.659,15.6767,98800.0
2013-09-24 13:00:00,17.7,17.71,17.65,17.69,120000.0,15.6856,15.6945,15.6413,15.6767,120000.0
2013-09-24 13:30:00,17.7,17.71,17.66,17.66,55600.0,15.6856,15.6945,15.6502,15.6502,55600.0
2013-09-24 14:00:00,17.66,17.7,17.61,17.62,63400.0,15.6502,15.6856,15.6058,15.6147,63400.0
2013-09-24 14:30:00,17.62,17.63,17.56,17.57,76400.0,15.6147,15.6236,15.5615,15.5704,76400.0
2013-09-24 15:00:00,17.57,17.59,17.51,17.51,140700.0,15.5704,15.5881,15.5172,15.5172,140700.0
2013-09-24 15:30:00,17.51,17.54,17.48,17.51,447600.0,15.5172,15.5438,15.4906,15.5172,447600.0
2013-09-25 09:30:00,17.52,17.56,17.31,17.35,255300.0,15.5261,15.5615,15.34,15.3754,255300.0
2013-09-25 10:00:00,17.34,17.49,17.27,17.46,392400.0,15.3666,15.4995,15.3045,15.4729,392400.0
2013-09-25 10:30:00,17.44,17.5,17.42,17.46,129000.0,15.4552,15.5084,15.4375,15.4729,129000.0
2013-09-25 11:00:00,17.46,17.49,17.42,17.49,130800.0,15.4729,15.4995,15.4375,15.4995,130800.0
2013-09-25 11:30:00,17.49,17.62,17.48,17.56,126400.0,15.4995,15.6147,15.4906,15.5615,126400.0
2013-09-25 12:00:00,17.56,17.63,17.5,17.51,89100.0,15.5615,15.6236,15.5084,15.5172,89100.0
2013-09-25 12:30:00,17.51,17.55,17.49,17.5,29400.0,15.5172,15.5527,15.4995,15.5084,29400.0
2013-09-25 13:00:00,17.51,17.57,17.48,17.5,49200.0,15.5172,15.5704,15.4906,15.5084,49200.0
2013-09-25 13:30:00,17.48,17.5,17.41,17.49,95400.0,15.4906,15.5084,15.4286,15.4995,95400.0
2013-09-25 14:00:00,17.49,17.51,17.41,17.45,352800.0,15.4995,15.5172,15.4286,15.4641,352800.0
2013-09-25 14:30:00,17.45,17.45,17.39,17.4,227100.0,15.4641,15.4641,15.4109,15.4197,227100.0
2013-09-25 15:00:00,17.41,17.45,17.37,17.38,90900.0,15.4286,15.4641,15.3932,15.402,90900.0
2013-09-25 15:30:00,17.38,17.43,17.36,17.39,253000.0,15.402,15.4463,15.3843,15.4109,253000.0
2013-09-26 09:30:00,17.39,17.6,17.37,17.48,76400.0,15.4109,15.597,15.3932,15.4906,76400.0
2013-09-26 10:00:00,17.47,17.51,17.32,17.32,101900.0,15.4818,15.5172,15.3488,15.3488,101900.0
2013-09-26 10:30:00,17.33,17.35,17.16,17.23,134200.0,15.3577,15.3754,15.2071,15.2691,134200.0
2013-09-26 11:00:00,17.22,17.29,17.16,17.24,92400.0,15.2602,15.3223,15.2071,15.278,92400.0
2013-09-26 11:30:00,17.24,17.3,17.2,17.29,41000.0,15.278,15.3311,15.2425,15.3223,41000.0
2013-09-26 12:00:00,17.29,17.36,17.26,17.36,58500.0,15.3223,15.3843,15.2957,15.3843,58500.0
2013-09-26 12:30:00,17.35,17.38,17.32,17.36,64600.0,15.3754,15.402,15.3488,15.3843,64600.0
2013-09-26 13:00:00,17.36,17.43,17.34,17.43,44800.0,15.3843,15.4463,15.3666,15.4463,44800.0
2013-09-26 13:30:00,17.43,17.44,17.35,17.39,99300.0,15.4463,15.4552,15.3754,15.4109,99300.0
2013-09-26 14:00:00,17.39,17.4,17.32,17.36,183800.0,15.4109,15.4197,15.3488,15.3843,183800.0
2013-09-26 14:30:00,17.36,17.38,17.3,17.35,112900.0,15.3843,15.402,15.3311,15.3754,112900.0
2013-09-26 15:00:00,17.34,17.4,17.34,17.36,161700.0,15.3666,15.4197,15.3666,15.3843,161700.0
2013-09-26 15:30:00,17.36,17.47,17.36,17.46,359500.0,15.3843,15.4818,15.3843,15.4729,359500.0
2013-09-27 09:30:00,17.3,17.39,17.09,17.12,106300.0,15.3311,15.4109,15.145,15.1716,106300.0
2013-09-27 10:00:00,17.12,17.29,17.11,17.26,74900.0,15.1716,15.3223,15.1627,15.2957,74900.0
2013-09-27 10:30:00,17.26,17.38,17.26,17.32,74500.0,15.2957,15.402,15.2957,15.3488,74500.0
2013-09-27 11:00:00,17.32,17.33,17.24,17.29,48700.0,15.3488,15.3577,15.278,15.3223,48700.0
2013-09-27 11:30:00,17.29,17.36,17.25,17.27,141100.0,15.3223,15.3843,15.2868,15.3045,141100.0
2013-09-27 12:00:00,17.25,17.25,17.2,17.22,51700.0,15.2868,15.2868,15.2425,15.2602,51700.0
2013-09-27 12:30:00,17.22,17.25,17.2,17.22,36000.0,15.2602,15.2868,15.2425,15.2602,36000.0
2013-09-27 13:00:00,17.22,17.26,17.21,17.25,249500.0,15.2602,15.2957,15.2514,15.2868,249500.0
2013-09-27 13:30:00,17.24,17.3,17.22,17.25,60800.0,15.278,15.3311,15.2602,15.2868,60800.0
2013-09-27 14:00:00,17.25,17.4,17.2,17.38,200500.0,15.2868,15.4197,15.2425,15.402,200500.0
2013-09-27 14:30:00,17.38,17.59,17.34,17.56,471600.0,15.402,15.5881,15.3666,15.5615,471600.0
2013-09-27 15:00:00,17.55,17.55,17.4,17.5,241100.0,15.5527,15.5527,15.4197,15.5084,241100.0
2013-09-27 15:30:00,17.5,17.57,17.49,17.53,559800.0,15.5084,15.5704,15.4995,15.5349,559800.0
2013-09-30 09:30:00,17.2,17.43,17.15,17.41,161800.0,15.2425,15.4463,15.1982,15.4286,161800.0
2013-09-30 10:00:00,17.41,17.59,17.41,17.51,390300.0,15.4286,15.5881,15.4286,15.5172,390300.0
2013-09-30 10:30:00,17.51,17.62,17.49,17.57,174700.0,15.5172,15.6147,15.4995,15.5704,174700.0
2013-09-30 11:00:00,17.56,17.61,17.49,17.59,149600.0,15.5615,15.6058,15.4995,15.5881,149600.0
2013-09-30 11:30:00,17.58,17.62,17.53,17.61,130100.0,15.5793,15.6147,15.5349,15.6058,130100.0
2013-09-30 12:00:00,17.61,17.61,17.49,17.53,89600.0,15.6058,15.6058,15.4995,15.5349,89600.0
2013-09-30 12:30:00,17.53,17.57,17.52,17.57,77800.0,15.5349,15.5704,15.5261,15.5704,77800.0
2013-09-30 13:00:00,17.57,17.7,17.57,17.67,166300.0,15.5704,15.6856,15.5704,15.659,166300.0
2013-09-30 13:30:00,17.67,17.69,17.55,17.57,242000.0,15.659,15.6767,15.5527,15.5704,242000.0
2013-09-30 14:00:00,17.58,17.64,17.57,17.57,135100.0,15.5793,15.6324,15.5704,15.5704,135100.0
2013-09-30 14:30:00,17.57,17.61,17.55,17.58,127300.0,15.5704,15.6058,15.5527,15.5793,127300.0
2013-09-30 15:00:00,17.57,17.57,17.48,17.54,187400.0,15.5704,15.5704,15.4906,15.5438,187400.0
2013-09-30 15:30:00,17.54,17.59,17.51,17.58,365700.0,15.5438,15.5881,15.5172,15.5793,365700.0
2013-10-01 09:30:00,17.58,17.89,17.58,17.85,226100.0,15.5793,15.854,15.5793,15.8185,226100.0
2013-10-01 10:00:00,17.84,17.89,17.79,17.86,177200.0,15.8097,15.854,15.7654,15.8274,177200.0
2013-10-01 10:30:00,17.87,18.04,17.87,18.0,324000.0,15.8363,15.9869,15.8363,15.9515,324000.0
2013-10-01 11:00:00,18.0,18.1,18.0,18.02,130300.0,15.9515,16.0401,15.9515,15.9692,130300.0
2013-10-01 11:30:00,18.02,18.19,18.01,18.14,228000.0,15.9692,16.1198,15.9603,16.0755,228000.0
2013-10-01 12:00:00,18.14,18.16,18.11,18.13,123600.0,16.0755,16.0932,16.0489,16.0667,123600.0
2013-10-01 12:30:00,18.13,18.14,18.03,18.06,79700.0,16.0667,16.0755,15.978,16.0046,79700.0
2013-10-01 13:00:00,18.05,18.1,18.02,18.04,150300.0,15.9958,16.0401,15.9692,15.9869,150300.0
2013-10-01 13:30:00,18.04,18.09,17.98,18.07,100200.0,15.9869,16.0312,15.9337,16.0135,100200.0
2013-10-01 14:00:00,18.06,18.07,17.97,17.99,117300.0,16.0046,16.0135,15.9249,15.9426,117300.0
2013-10-01 14:30:00,17.99,18.05,17.98,18.03,127500.0,15.9426,15.9958,15.9337,15.978,127500.0
2013-10-01 15:00:00,18.03,18.08,18.03,18.07,179300.0,15.978,16.0224,15.978,16.0135,179300.0
2013-10-01 15:30:00,18.07,18.15,18.06,18.15,482200.0,16.0135,16.0844,16.0046,16.0844,482200.0
2013-10-02 09:30:00,17.89,18.16,17.87,18.14,224200.0,15.854,16.0932,15.8363,16.0755,224200.0
2013-10-02 10:00:00,18.14,18.14,17.99,18.01,258200.0,16.0755,16.0755,15.9426,15.9603,258200.0
2013-10-02 10:30:00,18.0,18.0,17.86,17.88,109200.0,15.9515,15.9515,15.8274,15.8451,109200.0
2013-10-02 11:00:00,17.87,17.95,17.85,17.95,165900.0,15.8363,15.9071,15.8185,15.9071,165900.0
2013-10-02 11:30:00,17.95,18.01,17.91,17.91,136200.0,15.9071,15.9603,15.8717,15.8717,136200.0
2013-10-02 12:00:00,17.91,17.96,17.85,17.85,143600.0,15.8717,15.916,15.8185,15.8185,143600.0
2013-10-02 12:30:00,17.86,17.92,17.85,17.89,71700.0,15.8274,15.8806,15.8185,15.854,71700.0
2013-10-02 13:00:00,17.9,18.1,17.89,18.09,185900.0,15.8628,16.0401,15.854,16.0312,185900.0
2013-10-02 13:30:00,18.09,18.16,18.05,18.1,108100.0,16.0312,16.0932,15.9958,16.0401,108100.0
2013-10-02 14:00:00,18.1,18.1,18.02,18.07,162200.0,16.0401,16.0401,15.9692,16.0135,162200.0
2013-10-02 14:30:00,18.07,18.08,18.0,18.02,144200.0,16.0135,16.0224,15.9515,15.9692,144200.0
2013-10-02 15:00:00,18.02,18.02,17.99,18.01,143900.0,15.9692,15.9692,15.9426,15.9603,143900.0
2013-10-02 15:30:00,18.01,18.07,18.0,18.06,359000.0,15.9603,16.0135,15.9515,16.0046,359000.0
2013-10-03 09:30:00,17.98,18.06,17.87,18.05,199900.0,15.9337,16.0046,15.8363,15.9958,199900.0
2013-10-03 10:00:00,18.04,18.06,17.95,18.01,217500.0,15.9869,16.0046,15.9071,15.9603,217500.0
2013-10-03 10:30:00,18.0,18.0,17.79,17.79,133700.0,15.9515,15.9515,15.7654,15.7654,133700.0
2013-10-03 11:00:00,17.79,17.81,17.65,17.66,228500.0,15.7654,15.7831,15.6413,15.6502,228500.0
2013-10-03 11:30:00,17.64,17.68,17.44,17.5,166800.0,15.6324,15.6679,15.4552,15.5084,166800.0
2013-10-03 12:00:00,17.5,17.58,17.46,17.55,344900.0,15.5084,15.5793,15.4729,15.5527,344900.0
2013-10-03 12:30:00,17.55,17.66,17.55,17.61,127000.0,15.5527,15.6502,15.5527,15.6058,127000.0
2013-10-03 13:00:00,17.61,17.66,17.59,17.63,217900.0,15.6058,15.6502,15.5881,15.6236,217900.0
2013-10-03 13:30:00,17.63,17.69,17.52,17.54,383000.0,15.6236,15.6767,15.5261,15.5438,383000.0
2013-10-03 14:00:00,17.54,17.54,17.38,17.39,480700.0,15.5438,15.5438,15.402,15.4109,480700.0
2013-10-03 14:30:00,17.4,17.53,17.37,17.51,124900.0,15.4197,15.5349,15.3932,15.5172,124900.0
2013-10-03 15:00:00,17.5,17.53,17.47,17.51,436400.0,15.5084,15.5349,15.4818,15.5172,436400.0
2013-10-03 15:30:00,17.51,17.52,17.45,17.47,284300.0,15.5172,15.5261,15.4641,15.4818,284300.0
2013-10-04 09:30:00,17.44,17.76,17.44,17.71,153400.0,15.4552,15.7388,15.4552,15.6945,153400.0
2013-10-04 10:00:00,17.7,17.75,17.54,17.55,112500.0,15.6856,15.7299,15.5438,15.5527,112500.0
2013-10-04 10:30:00,17.55,17.64,17.55,17.6,106200.0,15.5527,15.6324,15.5527,15.597,106200.0
2013-10-04 11:00:00,17.59,17.64,17.53,17.53,62500.0,15.5881,15.6324,15.5349,15.5349,62500.0
2013-10-04 11:30:00,17.54,17.56,17.5,17.53,66200.0,15.5438,15.5615,15.5084,15.5349,66200.0
2013-10-04 12:00:00,17.55,17.64,17.55,17.64,66200.0,15.5527,15.6324,15.5527,15.6324,66200.0
2013-10-04 12:30:00,17.63,17.66,17.59,17.6,63100.0,15.6236,15.6502,15.5881,15.597,63100.0
2013-10-04 13:00:00,17.61,17.63,17.59,17.6,43600.0,15.6058,15.6236,15.5881,15.597,43600.0
2013-10-04 13:30:00,17.59,17.62,17.57,17.58,51500.0,15.5881,15.6147,15.5704,15.5793,51500.0
2013-10-04 14:00:00,17.57,17.73,17.57,17.72,177300.0,15.5704,15.7122,15.5704,15.7033,177300.0
2013-10-04 14:30:00,17.73,17.98,17.72,17.94,438100.0,15.7122,15.9337,15.7033,15.8983,438100.0
2013-10-04 15:00:00,17.94,17.97,17.9,17.91,208900.0,15.8983,15.9249,15.8628,15.8717,208900.0
2013-10-04 15:30:00,17.92,17.94,17.88,17.89,272800.0,15.8806,15.8983,15.8451,15.854,272800.0
2013-10-07 09:30:00,17.67,17.75,17.48,17.54,136700.0,15.659,15.7299,15.4906,15.5438,136700.0
2013-10-07 10:00:00,17.53,17.69,17.44,17.59,216200.0,15.5349,15.6767,15.4552,15.5881,216200.0
2013-10-07 10:30:00,17.59,17.75,17.59,17.72,106000.0,15.5881,15.7299,15.5881,15.7033,106000.0
2013-10-07 11:00:00,17.72,17.75,17.67,17.71,57000.0,15.7033,15.7299,15.659,15.6945,57000.0
2013-10-07 11:30:00,17.7,17.79,17.66,17.72,119800.0,15.6856,15.7654,15.6502,15.7033,119800.0
2013-10-07 12:00:00,17.72,17.73,17.63,17.63,61200.0,15.7033,15.7122,15.6236,15.6236,61200.0
2013-10-07 12:30:00,17.63,17.66,17.6,17.6,61300.0,15.6236,15.6502,15.597,15.597,61300.0
2013-10-07 13:00:00,17.6,17.64,17.59,17.62,59100.0,15.597,15.6324,15.5881,15.6147,59100.0
2013-10-07 13:30:00,17.62,17.65,17.59,17.65,53200.0,15.6147,15.6413,15.5881,15.6413,53200.0
2013-10-07 14:00:00,17.65,17.68,17.6,17.63,66500.0,15.6413,15.6679,15.597,15.6236,66500.0
2013-10-07 14:30:00,17.64,17.66,17.6,17.62,60400.0,15.6324,15.6502,15.597,15.6147,60400.0
2013-10-07 15:00:00,17.63,17.66,17.59,17.6,97700.0,15.6236,15.6502,15.5881,15.597,97700.0
2013-10-07 15:30:00,17.6,17.6,17.5,17.51,350900.0,15.597,15.597,15.5084,15.5172,350900.0
2013-10-08 09:30:00,17.46,17.52,17.34,17.52,98600.0,15.4729,15.5261,15.3666,15.5261,98600.0
2013-10-08 10:00:00,17.53,17.55,17.43,17.52,430700.0,15.5349,15.5527,15.4463,15.5261,430700.0
2013-10-08 10:30:00,17.53,17.55,17.35,17.35,118500.0,15.5349,15.5527,15.3754,15.3754,118500.0
2013-10-08 11:00:00,17.35,17.37,17.29,17.33,203200.0,15.3754,15.3932,15.3223,15.3577,203200.0
2013-10-08 11:30:00,17.34,17.34,17.24,17.28,119600.0,15.3666,15.3666,15.278,15.3134,119600.0
2013-10-08 12:00:00,17.28,17.32,17.13,17.18,86700.0,15.3134,15.3488,15.1805,15.2248,86700.0
2013-10-08 12:30:00,17.17,17.19,17.09,17.19,56900.0,15.2159,15.2336,15.145,15.2336,56900.0
2013-10-08 13:00:00,17.19,17.23,17.14,17.19,123000.0,15.2336,15.2691,15.1893,15.2336,123000.0
2013-10-08 13:30:00,17.19,17.21,17.07,17.07,100700.0,15.2336,15.2514,15.1273,15.1273,100700.0
2013-10-08 14:00:00,17.08,17.13,16.99,17.11,202300.0,15.1362,15.1805,15.0564,15.1627,202300.0
2013-10-08 14:30:00,17.11,17.13,17.06,17.13,100100.0,15.1627,15.1805,15.1184,15.1805,100100.0
2013-10-08 15:00:00,17.12,17.18,17.08,17.18,85300.0,15.1716,15.2248,15.1362,15.2248,85300.0
2013-10-08 15:30:00,17.17,17.2,17.09,17.1,271900.0,15.2159,15.2425,15.145,15.1539,271900.0
2013-10-09 09:30:00,17.14,17.22,16.78,16.87,265300.0,15.1893,15.2602,14.8703,14.9501,265300.0
2013-10-09 10:00:00,16.88,16.97,16.8,16.95,166200.0,14.9589,15.0387,14.888,15.021,166200.0
2013-10-09 10:30:00,16.96,16.97,16.75,16.76,295000.0,15.0298,15.0387,14.8437,14.8526,295000.0
2013-10-09 11:00:00,16.76,16.8,16.68,16.72,102800.0,14.8526,14.888,14.7817,14.8171,102800.0
2013-10-09 11:30:00,16.72,16.82,16.72,16.81,73700.0,14.8171,14.9057,14.8171,14.8969,73700.0
2013-10-09 12:00:00,16.8,16.89,16.8,16.83,69500.0,14.888,14.9678,14.888,14.9146,69500.0
2013-10-09 12:30:00,16.84,16.88,16.78,16.78,64300.0,14.9235,14.9589,14.8703,14.8703,64300.0
2013-10-09 13:00:00,16.79,17.04,16.79,17.0,143000.0,14.8792,15.1007,14.8792,15.0653,143000.0
2013-10-09 13:30:00,17.0,17.03,16.92,16.94,124700.0,15.0653,15.0919,14.9944,15.0121,124700.0
2013-10-09 14:00:00,16.94,16.97,16.9,16.95,138100.0,15.0121,15.0387,14.9766,15.021,138100.0
2013-10-09 14:30:00,16.94,17.03,16.94,17.02,77700.0,15.0121,15.0919,15.0121,15.083,77700.0
2013-10-09 15:00:00,17.01,17.02,16.97,17.01,105600.0,15.0741,15.083,15.0387,15.0741,105600.0
2013-10-09 15:30:00,17.01,17.03,16.91,16.98,487100.0,15.0741,15.0919,14.9855,15.0475,487100.0
2013-10-10 09:30:00,17.21,17.47,17.2,17.34,207100.0,15.2514,15.4818,15.2425,15.3666,207100.0
2013-10-10 10:00:00,17.34,17.41,17.26,17.36,145600.0,15.3666,15.4286,15.2957,15.3843,145600.0
2013-10-10 10:30:00,17.35,17.41,17.22,17.28,136500.0,15.3754,15.4286,15.2602,15.3134,136500.0
2013-10-10 11:00:00,17.28,17.34,17.28,17.31,88400.0,15.3134,15.3666,15.3134,15.34,88400.0
2013-10-10 11:30:00,17.32,17.4,17.3,17.39,109500.0,15.3488,15.4197,15.3311,15.4109,109500.0
2013-10-10 12:00:00,17.39,17.4,17.34,17.35,68200.0,15.4109,15.4197,15.3666,15.3754,68200.0
2013-10-10 12:30:00,17.35,17.49,17.34,17.48,202400.0,15.3754,15.4995,15.3666,15.4906,202400.0
2013-10-10 13:00:00,17.48,17.48,17.42,17.42,73100.0,15.4906,15.4906,15.4375,15.4375,73100.0
2013-10-10 13:30:00,17.42,17.45,17.4,17.42,72100.0,15.4375,15.4641,15.4197,15.4375,72100.0
2013-10-10 14:00:00,17.42,17.42,17.35,17.37,57100.0,15.4375,15.4375,15.3754,15.3932,57100.0
2013-10-10 14:30:00,17.38,17.4,17.35,17.39,53700.0,15.402,15.4197,15.3754,15.4109,53700.0
2013-10-10 15:00:00,17.39,17.44,17.38,17.41,185200.0,15.4109,15.4552,15.402,15.4286,185200.0
2013-10-10 15:30:00,17.41,17.42,17.38,17.41,390900.0,15.4286,15.4375,15.402,15.4286,390900.0
2013-10-11 09:30:00,17.4,17.63,17.31,17.62,290800.0,15.4197,15.6236,15.34,15.6147,290800.0
2013-10-11 10:00:00,17.62,17.7,17.5,17.5,122500.0,15.6147,15.6856,15.5084,15.5084,122500.0
2013-10-11 10:30:00,17.5,17.51,17.38,17.43,68100.0,15.5084,15.5172,15.402,15.4463,68100.0
2013-10-11 11:00:00,17.44,17.54,17.41,17.52,76900.0,15.4552,15.5438,15.4286,15.5261,76900.0
2013-10-11 11:30:00,17.51,17.62,17.51,17.6,218900.0,15.5172,15.6147,15.5172,15.597,218900.0
2013-10-11 12:00:00,17.6,17.69,17.58,17.65,100900.0,15.597,15.6767,15.5793,15.6413,100900.0
2013-10-11 12:30:00,17.64,17.78,17.64,17.69,169800.0,15.6324,15.7565,15.6324,15.6767,169800.0
2013-10-11 13:00:00,17.69,17.7,17.68,17.7,97500.0,15.6767,15.6856,15.6679,15.6856,97500.0
2013-10-11 13:30:00,17.7,17.78,17.66,17.77,77600.0,15.6856,15.7565,15.6502,15.7476,77600.0
2013-10-11 14:00:00,17.77,17.79,17.71,17.74,71500.0,15.7476,15.7654,15.6945,15.721,71500.0
2013-10-11 14:30:00,17.74,17.8,17.73,17.79,34900.0,15.721,15.7742,15.7122,15.7654,34900.0
2013-10-11 15:00:00,17.79,17.8,17.75,17.77,72700.0,15.7654,15.7742,15.7299,15.7476,72700.0
2013-10-11 15:30:00,17.77,17.89,17.77,17.88,270500.0,15.7476,15.854,15.7476,15.8451,270500.0
2013-10-14 09:30:00,17.76,17.85,17.61,17.66,54300.0,15.7388,15.8185,15.6058,15.6502,54300.0
2013-10-14 10:00:00,17.66,17.68,17.54,17.68,76800.0,15.6502,15.6679,15.5438,15.6679,76800.0
2013-10-14 10:30:00,17.69,17.73,17.63,17.71,62000.0,15.6767,15.7122,15.6236,15.6945,62000.0
2013-10-14 11:00:00,17.7,17.74,17.68,17.7,36900.0,15.6856,15.721,15.6679,15.6856,36900.0
2013-10-14 11:30:00,17.71,17.92,17.7,17.91,120100.0,15.6945,15.8806,15.6856,15.8717,120100.0
2013-10-14 12:00:00,17.9,17.95,17.84,17.85,82500.0,15.8628,15.9071,15.8097,15.8185,82500.0
2013-10-14 12:30:00,17.85,17.85,17.79,17.85,30400.0,15.8185,15.8185,15.7654,15.8185,30400.0
2013-10-14 13:00:00,17.84,17.94,17.82,17.94,88200.0,15.8097,15.8983,15.7919,15.8983,88200.0
2013-10-14 13:30:00,17.94,17.95,17.87,17.9,48900.0,15.8983,15.9071,15.8363,15.8628,48900.0
2013-10-14 14:00:00,17.89,17.94,17.89,17.91,47900.0,15.854,15.8983,15.854,15.8717,47900.0
2013-10-14 14:30:00,17.91,17.95,17.89,17.9,107700.0,15.8717,15.9071,15.854,15.8628,107700.0
2013-10-14 15:00:00,17.9,17.95,17.88,17.93,169900.0,15.8628,15.9071,15.8451,15.8894,169900.0
2013-10-14 15:30:00,17.93,17.93,17.83,17.92,325700.0,15.8894,15.8894,15.8008,15.8806,325700.0
2013-10-15 09:30:00,17.78,17.87,17.64,17.73,83700.0,15.7565,15.8363,15.6324,15.7122,83700.0
2013-10-15 10:00:00,17.76,17.78,17.68,17.72,103600.0,15.7388,15.7565,15.6679,15.7033,103600.0
2013-10-15 10:30:00,17.72,17.73,17.58,17.63,74600.0,15.7033,15.7122,15.5793,15.6236,74600.0
2013-10-15 11:00:00,17.62,17.7,17.56,17.68,90200.0,15.6147,15.6856,15.5615,15.6679,90200.0
2013-10-15 11:30:00,17.68,17.68,17.57,17.59,62000.0,15.6679,15.6679,15.5704,15.5881,62000.0
2013-10-15 12:00:00,17.59,17.64,17.57,17.63,81000.0,15.5881,15.6324,15.5704,15.6236,81000.0
2013-10-15 12:30:00,17.62,17.66,17.61,17.64,31000.0,15.6147,15.6502,15.6058,15.6324,31000.0
2013-10-15 13:00:00,17.64,17.66,17.5,17.51,78400.0,15.6324,15.6502,15.5084,15.5172,78400.0
2013-10-15 13:30:00,17.5,17.54,17.48,17.53,58600.0,15.5084,15.5438,15.4906,15.5349,58600.0
2013-10-15 14:00:00,17.54,17.56,17.48,17.48,78600.0,15.5438,15.5615,15.4906,15.4906,78600.0
2013-10-15 14:30:00,17.48,17.48,17.38,17.46,80800.0,15.4906,15.4906,15.402,15.4729,80800.0
2013-10-15 15:00:00,17.48,17.56,17.45,17.53,114400.0,15.4906,15.5615,15.4641,15.5349,114400.0
2013-10-15 15:30:00,17.54,17.54,17.43,17.44,307900.0,15.5438,15.5438,15.4463,15.4552,307900.0
2013-10-16 09:30:00,17.04,17.4,17.03,17.2,404100.0,15.1007,15.4197,15.0919,15.2425,404100.0
2013-10-16 10:00:00,17.2,17.28,17.07,17.08,425600.0,15.2425,15.3134,15.1273,15.1362,425600.0
2013-10-16 10:30:00,17.08,17.2,17.05,17.19,172900.0,15.1362,15.2425,15.1096,15.2336,172900.0
2013-10-16 11:00:00,17.19,17.23,17.09,17.09,203700.0,15.2336,15.2691,15.145,15.145,203700.0
2013-10-16 11:30:00,17.09,17.11,17.07,17.07,102500.0,15.145,15.1627,15.1273,15.1273,102500.0
2013-10-16 12:00:00,17.07,17.12,17.06,17.08,164200.0,15.1273,15.1716,15.1184,15.1362,164200.0
2013-10-16 12:30:00,17.08,17.09,17.02,17.06,183700.0,15.1362,15.145,15.083,15.1184,183700.0
2013-10-16 13:00:00,17.05,17.08,17.03,17.07,125300.0,15.1096,15.1362,15.0919,15.1273,125300.0
2013-10-16 13:30:00,17.07,17.09,17.01,17.06,200900.0,15.1273,15.145,15.0741,15.1184,200900.0
2013-10-16 14:00:00,17.06,17.15,17.05,17.08,282900.0,15.1184,15.1982,15.1096,15.1362,282900.0
2013-10-16 14:30:00,17.08,17.18,17.07,17.18,153500.0,15.1362,15.2248,15.1273,15.2248,153500.0
2013-10-16 15:00:00,17.17,17.29,17.17,17.23,210200.0,15.2159,15.3223,15.2159,15.2691,210200.0
2013-10-16 15:30:00,17.24,17.25,17.17,17.25,361400.0,15.278,15.2868,15.2159,15.2868,361400.0
2013-10-17 09:30:00,17.15,17.23,17.07,17.19,107800.0,15.1982,15.2691,15.1273,15.2336,107800.0
2013-10-17 10:00:00,17.19,17.24,17.13,17.22,99000.0,15.2336,15.278,15.1805,15.2602,99000.0
2013-10-17 10:30:00,17.23,17.34,17.2,17.33,84100.0,15.2691,15.3666,15.2425,15.3577,84100.0
2013-10-17 11:00:00,17.33,17.45,17.33,17.44,112400.0,15.3577,15.4641,15.3577,15.4552,112400.0
2013-10-17 11:30:00,17.45,17.55,17.45,17.52,90400.0,15.4641,15.5527,15.4641,15.5261,90400.0
2013-10-17 12:00:00,17.52,17.52,17.47,17.5,109400.0,15.5261,15.5261,15.4818,15.5084,109400.0
2013-10-17 12:30:00,17.5,17.51,17.41,17.43,128400.0,15.5084,15.5172,15.4286,15.4463,128400.0
2013-10-17 13:00:00,17.43,17.47,17.42,17.44,132900.0,15.4463,15.4818,15.4375,15.4552,132900.0
2013-10-17 13:30:00,17.44,17.51,17.36,17.36,111900.0,15.4552,15.5172,15.3843,15.3843,111900.0
2013-10-17 14:00:00,17.37,17.41,17.35,17.39,92400.0,15.3932,15.4286,15.3754,15.4109,92400.0
2013-10-17 14:30:00,17.39,17.46,17.39,17.44,85800.0,15.4109,15.4729,15.4109,15.4552,85800.0
2013-10-17 15:00:00,17.43,17.54,17.43,17.51,137200.0,15.4463,15.5438,15.4463,15.5172,137200.0
2013-10-17 15:30:00,17.51,17.6,17.5,17.54,402700.0,15.5172,15.597,15.5084,15.5438,402700.0
2013-10-18 09:30:00,17.69,17.79,17.59,17.61,191600.0,15.6767,15.7654,15.5881,15.6058,191600.0
2013-10-18 10:00:00,17.61,17.7,17.59,17.67,255700.0,15.6058,15.6856,15.5881,15.659,255700.0
2013-10-18 10:30:00,17.67,17.67,17.59,17.59,97600.0,15.659,15.659,15.5881,15.5881,97600.0
2013-10-18 11:00:00,17.59,17.7,17.58,17.66,53700.0,15.5881,15.6856,15.5793,15.6502,53700.0
2013-10-18 11:30:00,17.67,17.85,17.65,17.79,198900.0,15.659,15.8185,15.6413,15.7654,198900.0
2013-10-18 12:00:00,17.78,17.84,17.76,17.77,68000.0,15.7565,15.8097,15.7388,15.7476,68000.0
2013-10-18 12:30:00,17.78,17.81,17.74,17.74,36700.0,15.7565,15.7831,15.721,15.721,36700.0
2013-10-18 13:00:00,17.74,17.84,17.73,17.81,51800.0,15.721,15.8097,15.7122,15.7831,51800.0
2013-10-18 13:30:00,17.81,17.89,17.8,17.83,127900.0,15.7831,15.854,15.7742,15.8008,127900.0
2013-10-18 14:00:00,17.84,17.88,17.82,17.88,93900.0,15.8097,15.8451,15.7919,15.8451,93900.0
2013-10-18 14:30:00,17.87,17.87,17.6,17.65,526800.0,15.8363,15.8363,15.597,15.6413,526800.0
2013-10-18 15:00:00,17.65,17.66,17.62,17.63,163200.0,15.6413,15.6502,15.6147,15.6236,163200.0
2013-10-18 15:30:00,17.63,17.65,17.58,17.61,301600.0,15.6236,15.6413,15.5793,15.6058,301600.0
2013-10-21 09:30:00,17.68,17.86,17.61,17.79,350100.0,15.6679,15.8274,15.6058,15.7654,350100.0
2013-10-21 10:00:00,17.79,17.8,17.55,17.56,141000.0,15.7654,15.7742,15.5527,15.5615,141000.0
2013-10-21 10:30:00,17.54,17.55,17.28,17.31,148200.0,15.5438,15.5527,15.3134,15.34,148200.0
2013-10-21 11:00:00,17.31,17.33,17.25,17.28,72300.0,15.34,15.3577,15.2868,15.3134,72300.0
2013-10-21 11:30:00,17.29,17.29,17.22,17.25,93600.0,15.3223,15.3223,15.2602,15.2868,93600.0
2013-10-21 12:00:00,17.25,17.27,17.21,17.26,242900.0,15.2868,15.3045,15.2514,15.2957,242900.0
2013-10-21 12:30:00,17.26,17.31,17.25,17.31,92900.0,15.2957,15.34,15.2868,15.34,92900.0
2013-10-21 13:00:00,17.3,17.35,17.27,17.29,63000.0,15.3311,15.3754,15.3045,15.3223,63000.0
2013-10-21 13:30:00,17.29,17.32,17.27,17.27,33900.0,15.3223,15.3488,15.3045,15.3045,33900.0
2013-10-21 14:00:00,17.27,17.29,17.25,17.28,67600.0,15.3045,15.3223,15.2868,15.3134,67600.0
2013-10-21 14:30:00,17.29,17.31,17.26,17.27,68900.0,15.3223,15.34,15.2957,15.3045,68900.0
2013-10-21 15:00:00,17.27,17.31,17.27,17.3,51800.0,15.3045,15.34,15.3045,15.3311,51800.0
2013-10-21 15:30:00,17.29,17.36,17.28,17.35,248400.0,15.3223,15.3843,15.3134,15.3754,248400.0
2013-10-22 09:30:00,17.49,17.7,17.43,17.63,152200.0,15.4995,15.6856,15.4463,15.6236,152200.0
2013-10-22 10:00:00,17.63,17.7,17.51,17.51,171300.0,15.6236,15.6856,15.5172,15.5172,171300.0
2013-10-22 10:30:00,17.51,17.52,17.19,17.21,170000.0,15.5172,15.5261,15.2336,15.2514,170000.0
2013-10-22 11:00:00,17.21,17.37,17.21,17.32,62000.0,15.2514,15.3932,15.2514,15.3488,62000.0
2013-10-22 11:30:00,17.34,17.43,17.33,17.43,51800.0,15.3666,15.4463,15.3577,15.4463,51800.0
2013-10-22 12:00:00,17.44,17.47,17.41,17.41,51900.0,15.4552,15.4818,15.4286,15.4286,51900.0
2013-10-22 12:30:00,17.42,17.44,17.39,17.44,44000.0,15.4375,15.4552,15.4109,15.4552,44000.0
2013-10-22 13:00:00,17.44,17.51,17.44,17.49,78600.0,15.4552,15.5172,15.4552,15.4995,78600.0
2013-10-22 13:30:00,17.48,17.52,17.46,17.49,71200.0,15.4906,15.5261,15.4729,15.4995,71200.0
2013-10-22 14:00:00,17.49,17.5,17.4,17.4,112000.0,15.4995,15.5084,15.4197,15.4197,112000.0
2013-10-22 14:30:00,17.4,17.57,17.37,17.54,131000.0,15.4197,15.5704,15.3932,15.5438,131000.0
2013-10-22 15:00:00,17.54,17.65,17.54,17.63,159300.0,15.5438,15.6413,15.5438,15.6236,159300.0
2013-10-22 15:30:00,17.63,17.63,17.55,17.58,181800.0,15.6236,15.6236,15.5527,15.5793,181800.0
2013-10-23 09:30:00,17.51,17.71,17.48,17.54,96100.0,15.5172,15.6945,15.4906,15.5438,96100.0
2013-10-23 10:00:00,17.53,17.68,17.52,17.67,228400.0,15.5349,15.6679,15.5261,15.659,228400.0
2013-10-23 10:30:00,17.68,17.83,17.66,17.76,121500.0,15.6679,15.8008,15.6502,15.7388,121500.0
2013-10-23 11:00:00,17.73,17.84,17.72,17.8,118600.0,15.7122,15.8097,15.7033,15.7742,118600.0
2013-10-23 11:30:00,17.8,17.9,17.8,17.88,102600.0,15.7742,15.8628,15.7742,15.8451,102600.0
2013-10-23 12:00:00,17.86,17.92,17.86,17.89,128200.0,15.8274,15.8806,15.8274,15.854,128200.0
2013-10-23 12:30:00,17.88,17.94,17.83,17.9,135100.0,15.8451,15.8983,15.8008,15.8628,135100.0
2013-10-23 13:00:00,17.89,17.89,17.8,17.89,95000.0,15.854,15.854,15.7742,15.854,95000.0
2013-10-23 13:30:00,17.89,17.97,17.85,17.93,135100.0,15.854,15.9249,15.8185,15.8894,135100.0
2013-10-23 14:00:00,17.93,17.96,17.89,17.92,72100.0,15.8894,15.916,15.854,15.8806,72100.0
2013-10-23 14:30:00,17.92,17.98,17.89,17.96,99300.0,15.8806,15.9337,15.854,15.916,99300.0
2013-10-23 15:00:00,17.96,17.98,17.91,17.96,264700.0,15.916,15.9337,15.8717,15.916,264700.0
2013-10-23 15:30:00,17.96,17.97,17.91,17.96,563700.0,15.916,15.9249,15.8717,15.916,563700.0
2013-10-24 09:30:00,17.97,18.08,17.92,17.96,160700.0,15.9249,16.0224,15.8806,15.916,160700.0
2013-10-24 10:00:00,17.94,18.01,17.92,17.98,119800.0,15.8983,15.9603,15.8806,15.9337,119800.0
2013-10-24 10:30:00,17.97,18.07,17.94,18.05,103200.0,15.9249,16.0135,15.8983,15.9958,103200.0
2013-10-24 11:00:00,18.04,18.07,18.02,18.04,84800.0,15.9869,16.0135,15.9692,15.9869,84800.0
2013-10-24 11:30:00,18.04,18.1,18.02,18.1,117100.0,15.9869,16.0401,15.9692,16.0401,117100.0
2013-10-24 12:00:00,18.1,18.15,18.0,18.01,153400.0,16.0401,16.0844,15.9515,15.9603,153400.0
2013-10-24 12:30:00,18.0,18.1,18.0,18.03,122500.0,15.9515,16.0401,15.9515,15.978,122500.0
2013-10-24 13:00:00,18.04,18.04,17.93,17.97,28900.0,15.9869,15.9869,15.8894,15.9249,28900.0
2013-10-24 13:30:00,17.96,17.97,17.91,17.92,30000.0,15.916,15.9249,15.8717,15.8806,30000.0
2013-10-24 14:00:00,17.92,17.99,17.91,17.98,41200.0,15.8806,15.9426,15.8717,15.9337,41200.0
2013-10-24 14:30:00,17.98,17.98,17.94,17.95,57600.0,15.9337,15.9337,15.8983,15.9071,57600.0
2013-10-24 15:00:00,17.95,17.96,17.9,17.9,62600.0,15.9071,15.916,15.8628,15.8628,62600.0
2013-10-24 15:30:00,17.89,17.97,17.87,17.9,240500.0,15.854,15.9249,15.8363,15.8628,240500.0
2013-10-25 09:30:00,18.03,18.18,18.0,18.1,192300.0,15.978,16.111,15.9515,16.0401,192300.0
2013-10-25 10:00:00,18.1,18.18,17.89,17.93,335100.0,16.0401,16.111,15.854,15.8894,335100.0
2013-10-25 10:30:00,17.94,17.98,17.77,17.83,210400.0,15.8983,15.9337,15.7476,15.8008,210400.0
2013-10-25 11:00:00,17.83,17.83,17.72,17.77,70200.0,15.8008,15.8008,15.7033,15.7476,70200.0
2013-10-25 11:30:00,17.77,17.78,17.73,17.75,59900.0,15.7476,15.7565,15.7122,15.7299,59900.0
2013-10-25 12:00:00,17.76,17.84,17.75,17.83,67900.0,15.7388,15.8097,15.7299,15.8008,67900.0
2013-10-25 12:30:00,17.83,17.88,17.83,17.86,48500.0,15.8008,15.8451,15.8008,15.8274,48500.0
2013-10-25 13:00:00,17.85,17.91,17.85,17.88,41500.0,15.8185,15.8717,15.8185,15.8451,41500.0
2013-10-25 13:30:00,17.87,17.9,17.85,17.89,38500.0,15.8363,15.8628,15.8185,15.854,38500.0
2013-10-25 14:00:00,17.9,17.92,17.87,17.9,55100.0,15.8628,15.8806,15.8363,15.8628,55100.0
2013-10-25 14:30:00,17.89,17.89,17.82,17.87,125800.0,15.854,15.854,15.7919,15.8363,125800.0
2013-10-25 15:00:00,17.86,17.87,17.81,17.86,90400.0,15.8274,15.8363,15.7831,15.8274,90400.0
2013-10-25 15:30:00,17.85,17.92,17.85,17.91,231100.0,15.8185,15.8806,15.8185,15.8717,231100.0
2013-10-28 09:30:00,17.87,17.92,17.75,17.78,104600.0,15.8363,15.8806,15.7299,15.7565,104600.0
2013-10-28 10:00:00,17.77,17.77,17.68,17.7,97000.0,15.7476,15.7476,15.6679,15.6856,97000.0
2013-10-28 10:30:00,17.69,17.81,17.65,17.65,132900.0,15.6767,15.7831,15.6413,15.6413,132900.0
2013-10-28 11:00:00,17.64,17.69,17.63,17.67,57100.0,15.6324,15.6767,15.6236,15.659,57100.0
2013-10-28 11:30:00,17.67,17.72,17.66,17.68,40200.0,15.659,15.7033,15.6502,15.6679,40200.0
2013-10-28 12:00:00,17.68,17.74,17.68,17.7,67600.0,15.6679,15.721,15.6679,15.6856,67600.0
2013-10-28 12:30:00,17.71,17.74,17.66,17.73,39500.0,15.6945,15.721,15.6502,15.7122,39500.0
2013-10-28 13:00:00,17.74,17.76,17.73,17.74,40300.0,15.721,15.7388,15.7122,15.721,40300.0
2013-10-28 13:30:00,17.75,17.79,17.73,17.78,62500.0,15.7299,15.7654,15.7122,15.7565,62500.0
2013-10-28 14:00:00,17.78,17.79,17.74,17.76,112400.0,15.7565,15.7654,15.721,15.7388,112400.0
2013-10-28 14:30:00,17.77,17.81,17.76,17.78,108700.0,15.7476,15.7831,15.7388,15.7565,108700.0
2013-10-28 15:00:00,17.78,17.81,17.77,17.78,101400.0,15.7565,15.7831,15.7476,15.7565,101400.0
2013-10-28 15:30:00,17.78,17.85,17.78,17.84,208800.0,15.7565,15.8185,15.7565,15.8097,208800.0
2013-10-29 09:30:00,17.88,17.95,17.78,17.8,86400.0,15.8451,15.9071,15.7565,15.7742,86400.0
2013-10-29 10:00:00,17.79,17.9,17.74,17.88,124200.0,15.7654,15.8628,15.721,15.8451,124200.0
2013-10-29 10:30:00,17.88,17.89,17.68,17.76,117100.0,15.8451,15.854,15.6679,15.7388,117100.0
2013-10-29 11:00:00,17.76,17.79,17.68,17.75,106500.0,15.7388,15.7654,15.6679,15.7299,106500.0
2013-10-29 11:30:00,17.75,17.75,17.63,17.68,67000.0,15.7299,15.7299,15.6236,15.6679,67000.0
2013-10-29 12:00:00,17.69,17.71,17.63,17.66,111900.0,15.6767,15.6945,15.6236,15.6502,111900.0
2013-10-29 12:30:00,17.67,17.71,17.64,17.69,47700.0,15.659,15.6945,15.6324,15.6767,47700.0
2013-10-29 13:00:00,17.69,17.69,17.62,17.63,35100.0,15.6767,15.6767,15.6147,15.6236,35100.0
2013-10-29 13:30:00,17.64,17.64,17.57,17.62,52600.0,15.6324,15.6324,15.5704,15.6147,52600.0
2013-10-29 14:00:00,17.62,17.67,17.61,17.65,86800.0,15.6147,15.659,15.6058,15.6413,86800.0
2013-10-29 14:30:00,17.65,17.7,17.64,17.7,69400.0,15.6413,15.6856,15.6324,15.6856,69400.0
2013-10-29 15:00:00,17.7,17.77,17.7,17.72,77900.0,15.6856,15.7476,15.6856,15.7033,77900.0
2013-10-29 15:30:00,17.72,17.85,17.71,17.84,305400.0,15.7033,15.8185,15.6945,15.8097,305400.0
2013-10-30 09:30:00,17.83,17.83,17.39,17.39,241500.0,15.8008,15.8008,15.4109,15.4109,241500.0
2013-10-30 10:00:00,17.4,17.43,17.28,17.29,387000.0,15.4197,15.4463,15.3134,15.3223,387000.0
2013-10-30 10:30:00,17.3,17.3,17.25,17.28,190900.0,15.3311,15.3311,15.2868,15.3134,190900.0
2013-10-30 11:00:00,17.28,17.32,17.22,17.24,134900.0,15.3134,15.3488,15.2602,15.278,134900.0
2013-10-30 11:30:00,17.24,17.32,17.23,17.29,194300.0,15.278,15.3488,15.2691,15.3223,194300.0
2013-10-30 12:00:00,17.28,17.39,17.27,17.38,123300.0,15.3134,15.4109,15.3045,15.402,123300.0
2013-10-30 12:30:00,17.38,17.5,17.37,17.46,100900.0,15.402,15.5084,15.3932,15.4729,100900.0
2013-10-30 13:00:00,17.47,17.48,17.34,17.35,79800.0,15.4818,15.4906,15.3666,15.3754,79800.0
2013-10-30 13:30:00,17.35,17.37,17.32,17.35,109600.0,15.3754,15.3932,15.3488,15.3754,109600.0
2013-10-30 14:00:00,17.35,17.5,17.14,17.21,223100.0,15.3754,15.5084,15.1893,15.2514,223100.0
2013-10-30 14:30:00,17.2,17.3,17.18,17.28,179900.0,15.2425,15.3311,15.2248,15.3134,179900.0
2013-10-30 15:00:00,17.28,17.32,17.23,17.25,169400.0,15.3134,15.3488,15.2691,15.2868,169400.0
2013-10-30 15:30:00,17.25,17.3,17.23,17.24,323900.0,15.2868,15.3311,15.2691,15.278,323900.0
2013-10-31 09:30:00,17.17,17.47,17.14,17.21,191000.0,15.2159,15.4818,15.1893,15.2514,191000.0
2013-10-31 10:00:00,17.2,17.29,17.12,17.28,243200.0,15.2425,15.3223,15.1716,15.3134,243200.0
2013-10-31 10:30:00,17.29,17.52,17.25,17.48,264700.0,15.3223,15.5261,15.2868,15.4906,264700.0
2013-10-31 11:00:00,17.48,17.48,17.35,17.36,124300.0,15.4906,15.4906,15.3754,15.3843,124300.0
2013-10-31 11:30:00,17.36,17.39,17.28,17.31,149800.0,15.3843,15.4109,15.3134,15.34,149800.0
2013-10-31 12:00:00,17.32,17.33,17.27,17.29,162600.0,15.3488,15.3577,15.3045,15.3223,162600.0
2013-10-31 12:30:00,17.29,17.33,17.23,17.24,76600.0,15.3223,15.3577,15.2691,15.278,76600.0
2013-10-31 13:00:00,17.24,17.33,17.23,17.32,51300.0,15.278,15.3577,15.2691,15.3488,51300.0
2013-10-31 13:30:00,17.31,17.37,17.25,17.26,48800.0,15.34,15.3932,15.2868,15.2957,48800.0
2013-10-31 14:00:00,17.26,17.35,17.26,17.32,68200.0,15.2957,15.3754,15.2957,15.3488,68200.0
2013-10-31 14:30:00,17.32,17.34,17.21,17.22,146300.0,15.3488,15.3666,15.2514,15.2602,146300.0
2013-10-31 15:00:00,17.21,17.23,17.13,17.14,507600.0,15.2514,15.2691,15.1805,15.1893,507600.0
2013-10-31 15:30:00,17.14,17.16,17.01,17.02,888200.0,15.1893,15.2071,15.0741,15.083,888200.0
2013-11-01 09:30:00,17.06,17.26,17.03,17.15,216700.0,15.1184,15.2957,15.0919,15.1982,216700.0
2013-11-01 10:00:00,17.17,17.27,17.1,17.13,127100.0,15.2159,15.3045,15.1539,15.1805,127100.0
2013-11-01 10:30:00,17.13,17.13,16.97,16.98,194800.0,15.1805,15.1805,15.0387,15.0475,194800.0
2013-11-01 11:00:00,16.98,16.99,16.71,16.9,439400.0,15.0475,15.0564,14.8083,14.9766,439400.0
2013-11-01 11:30:00,16.91,17.0,16.86,16.88,311800.0,14.9855,15.0653,14.9412,14.9589,311800.0
2013-11-01 12:00:00,16.89,17.0,16.86,17.0,117500.0,14.9678,15.0653,14.9412,15.0653,117500.0
2013-11-01 12:30:00,17.0,17.02,16.95,17.0,137200.0,15.0653,15.083,15.021,15.0653,137200.0
2013-11-01 13:00:00,17.0,17.02,16.99,16.99,325600.0,15.0653,15.083,15.0564,15.0564,325600.0
2013-11-01 13:30:00,16.99,17.01,16.96,16.98,148200.0,15.0564,15.0741,15.0298,15.0475,148200.0
2013-11-01 14:00:00,16.98,17.01,16.78,16.85,331300.0,15.0475,15.0741,14.8703,14.9323,331300.0
2013-11-01 14:30:00,16.85,16.87,16.62,16.64,767900.0,14.9323,14.9501,14.7285,14.7462,767900.0
2013-11-01 15:00:00,16.64,16.81,16.64,16.81,556100.0,14.7462,14.8969,14.7462,14.8969,556100.0
2013-11-01 15:30:00,16.81,16.85,16.68,16.78,1102700.0,14.8969,14.9323,14.7817,14.8703,1102700.0
2013-11-04 09:30:00,16.86,17.06,16.84,16.9,372400.0,14.9412,15.1184,14.9235,14.9766,372400.0
2013-11-04 10:00:00,16.9,17.0,16.8,16.98,292100.0,14.9766,15.0653,14.888,15.0475,292100.0
2013-11-04 10:30:00,16.98,17.01,16.9,16.93,391800.0,15.0475,15.0741,14.9766,15.0032,391800.0
2013-11-04 11:00:00,16.92,16.94,16.83,16.83,368400.0,14.9944,15.0121,14.9146,14.9146,368400.0
2013-11-04 11:30:00,16.84,17.02,16.83,16.9,220100.0,14.9235,15.083,14.9146,14.9766,220100.0
2013-11-04 12:00:00,16.9,16.91,16.79,16.8,270700.0,14.9766,14.9855,14.8792,14.888,270700.0
2013-11-04 12:30:00,16.8,16.88,16.69,16.84,276400.0,14.888,14.9589,14.7905,14.9235,276400.0
2013-11-04 13:00:00,16.83,16.91,16.82,16.87,187000.0,14.9146,14.9855,14.9057,14.9501,187000.0
2013-11-04 13:30:00,16.88,16.88,16.77,16.77,185500.0,14.9589,14.9589,14.8614,14.8614,185500.0
2013-11-04 14:00:00,16.77,16.88,16.69,16.81,276800.0,14.8614,14.9589,14.7905,14.8969,276800.0
2013-11-04 14:30:00,16.82,16.93,16.78,16.79,271300.0,14.9057,15.0032,14.8703,14.8792,271300.0
2013-11-04 15:00:00,16.79,16.8,16.68,16.7,956300.0,14.8792,14.888,14.7817,14.7994,956300.0
2013-11-04 15:30:00,16.7,16.87,16.69,16.83,1192400.0,14.7994,14.9501,14.7905,14.9146,1192400.0
2013-11-05 09:30:00,16.79,17.03,15.94,16.04,828800.0,14.8792,15.0919,14.1259,14.2145,828800.0
2013-11-05 10:00:00,16.03,16.27,15.8,16.2,1300100.0,14.2057,14.4183,14.0018,14.3563,1300100.0
2013-11-05 10:30:00,16.2,16.3,16.06,16.11,1087900.0,14.3563,14.4449,14.2322,14.2766,1087900.0
2013-11-05 11:00:00,16.12,16.14,16.0,16.05,337500.0,14.2854,14.3031,14.1791,14.2234,337500.0
2013-11-05 11:30:00,16.05,16.11,15.89,15.95,399100.0,14.2234,14.2766,14.0816,14.1348,399100.0
2013-11-05 12:00:00,15.95,16.04,15.94,16.0,425900.0,14.1348,14.2145,14.1259,14.1791,425900.0
2013-11-05 12:30:00,16.0,16.0,15.81,15.85,518100.0,14.1791,14.1791,14.0107,14.0461,518100.0
2013-11-05 13:00:00,15.85,15.85,15.51,15.72,796400.0,14.0461,14.0461,13.7448,13.9309,796400.0
2013-11-05 13:30:00,15.73,16.05,15.73,16.0,504500.0,13.9398,14.2234,13.9398,14.1791,504500.0
2013-11-05 14:00:00,16.0,16.03,15.88,15.94,685200.0,14.1791,14.2057,14.0727,14.1259,685200.0
2013-11-05 14:30:00,15.94,16.01,15.92,15.96,396000.0,14.1259,14.1879,14.1082,14.1436,396000.0
2013-11-05 15:00:00,15.95,16.0,15.79,15.79,398700.0,14.1348,14.1791,13.993,13.993,398700.0
2013-11-05 15:30:00,15.79,15.82,15.61,15.72,1426200.0,13.993,14.0196,13.8335,13.9309,1426200.0
2013-11-06 09:30:00,16.08,16.16,15.86,16.01,268700.0,14.25,14.3209,14.055,14.1879,268700.0
2013-11-06 10:00:00,16.01,16.13,15.83,15.83,185000.0,14.1879,14.2943,14.0284,14.0284,185000.0
2013-11-06 10:30:00,15.83,16.02,15.83,15.95,203900.0,14.0284,14.1968,14.0284,14.1348,203900.0
2013-11-06 11:00:00,15.95,16.0,15.9,15.94,151600.0,14.1348,14.1791,14.0905,14.1259,151600.0
2013-11-06 11:30:00,15.94,16.04,15.93,16.0,122200.0,14.1259,14.2145,14.117,14.1791,122200.0
2013-11-06 12:00:00,16.01,16.05,16.0,16.05,164800.0,14.1879,14.2234,14.1791,14.2234,164800.0
2013-11-06 12:30:00,16.05,16.07,15.99,16.03,165900.0,14.2234,14.2411,14.1702,14.2057,165900.0
2013-11-06 13:00:00,16.04,16.06,15.97,16.0,250900.0,14.2145,14.2322,14.1525,14.1791,250900.0
2013-11-06 13:30:00,16.0,16.01,15.96,16.0,161800.0,14.1791,14.1879,14.1436,14.1791,161800.0
2013-11-06 14:00:00,16.01,16.04,15.98,16.04,210200.0,14.1879,14.2145,14.1613,14.2145,210200.0
2013-11-06 14:30:00,16.04,16.15,16.03,16.04,213100.0,14.2145,14.312,14.2057,14.2145,213100.0
2013-11-06 15:00:00,16.04,16.12,16.04,16.07,179100.0,14.2145,14.2854,14.2145,14.2411,179100.0
2013-11-06 15:30:00,16.07,16.12,16.03,16.1,520600.0,14.2411,14.2854,14.2057,14.2677,520600.0
2013-11-07 09:30:00,16.09,16.39,16.09,16.31,217100.0,14.2588,14.5247,14.2588,14.4538,217100.0
2013-11-07 10:00:00,16.31,16.34,16.07,16.15,305900.0,14.4538,14.4804,14.2411,14.312,305900.0
2013-11-07 10:30:00,16.15,16.2,16.1,16.11,184100.0,14.312,14.3563,14.2677,14.2766,184100.0
2013-11-07 11:00:00,16.11,16.15,16.04,16.08,137700.0,14.2766,14.312,14.2145,14.25,137700.0
2013-11-07 11:30:00,16.08,16.16,16.07,16.1,102800.0,14.25,14.3209,14.2411,14.2677,102800.0
2013-11-07 12:00:00,16.11,16.16,16.06,16.1,163100.0,14.2766,14.3209,14.2322,14.2677,163100.0
2013-11-07 12:30:00,16.1,16.12,16.03,16.07,270000.0,14.2677,14.2854,14.2057,14.2411,270000.0
2013-11-07 13:00:00,16.07,16.11,16.04,16.08,155300.0,14.2411,14.2766,14.2145,14.25,155300.0
2013-11-07 13:30:00,16.08,16.12,16.02,16.04,100300.0,14.25,14.2854,14.1968,14.2145,100300.0
2013-11-07 14:00:00,16.04,16.06,15.95,15.95,211900.0,14.2145,14.2322,14.1348,14.1348,211900.0
2013-11-07 14:30:00,15.95,15.95,15.8,15.8,378200.0,14.1348,14.1348,14.0018,14.0018,378200.0
2013-11-07 15:00:00,15.8,15.86,15.79,15.79,141300.0,14.0018,14.055,13.993,13.993,141300.0
2013-11-07 15:30:00,15.79,15.8,15.73,15.75,416000.0,13.993,14.0018,13.9398,13.9575,416000.0
2013-11-08 09:30:00,15.73,15.74,15.52,15.58,674100.0,13.9398,13.9487,13.7537,13.8069,674100.0
2013-11-08 10:00:00,15.58,15.6,15.4,15.46,409500.0,13.8069,13.8246,13.6474,13.7005,409500.0
2013-11-08 10:30:00,15.46,15.7,15.45,15.67,236200.0,13.7005,13.9132,13.6917,13.8866,236200.0
2013-11-08 11:00:00,15.68,15.7,15.62,15.68,131400.0,13.8955,13.9132,13.8423,13.8955,131400.0
2013-11-08 11:30:00,15.68,15.86,15.64,15.85,78800.0,13.8955,14.055,13.86,14.0461,78800.0
2013-11-08 12:00:00,15.85,15.94,15.85,15.94,75300.0,14.0461,14.1259,14.0461,14.1259,75300.0
2013-11-08 12:30:00,15.93,16.01,15.89,16.0,147500.0,14.117,14.1879,14.0816,14.1791,147500.0
2013-11-08 13:00:00,16.0,16.0,15.88,15.89,130400.0,14.1791,14.1791,14.0727,14.0816,130400.0
2013-11-08 13:30:00,15.9,15.96,15.88,15.93,142100.0,14.0905,14.1436,14.0727,14.117,142100.0
2013-11-08 14:00:00,15.93,16.0,15.89,15.91,168700.0,14.117,14.1791,14.0816,14.0993,168700.0
2013-11-08 14:30:00,15.91,15.93,15.76,15.76,249800.0,14.0993,14.117,13.9664,13.9664,249800.0
2013-11-08 15:00:00,15.76,15.79,15.69,15.75,291900.0,13.9664,13.993,13.9044,13.9575,291900.0
2013-11-08 15:30:00,15.75,15.91,15.74,15.85,682200.0,13.9575,14.0993,13.9487,14.0461,682200.0
2013-11-11 09:30:00,15.84,15.9,15.73,15.9,120800.0,14.0373,14.0905,13.9398,14.0905,120800.0
2013-11-11 10:00:00,15.9,15.95,15.86,15.94,159600.0,14.0905,14.1348,14.055,14.1259,159600.0
2013-11-11 10:30:00,15.93,15.96,15.86,15.92,85800.0,14.117,14.1436,14.055,14.1082,85800.0
2013-11-11 11:00:00,15.91,15.92,15.87,15.91,71700.0,14.0993,14.1082,14.0639,14.0993,71700.0
2013-11-11 11:30:00,15.9,15.92,15.85,15.87,61100.0,14.0905,14.1082,14.0461,14.0639,61100.0
2013-11-11 12:00:00,15.85,15.86,15.73,15.75,75600.0,14.0461,14.055,13.9398,13.9575,75600.0
2013-11-11 12:30:00,15.75,15.78,15.74,15.77,48500.0,13.9575,13.9841,13.9487,13.9752,48500.0
2013-11-11 13:00:00,15.77,15.82,15.71,15.71,175300.0,13.9752,14.0196,13.9221,13.9221,175300.0
2013-11-11 13:30:00,15.72,15.75,15.68,15.74,209800.0,13.9309,13.9575,13.8955,13.9487,209800.0
2013-11-11 14:00:00,15.74,15.74,15.66,15.67,239700.0,13.9487,13.9487,13.8778,13.8866,239700.0
2013-11-11 14:30:00,15.67,15.86,15.66,15.85,116500.0,13.8866,14.055,13.8778,14.0461,116500.0
2013-11-11 15:00:00,15.85,15.95,15.79,15.95,323100.0,14.0461,14.1348,13.993,14.1348,323100.0
2013-11-11 15:30:00,15.94,16.03,15.92,15.97,504900.0,14.1259,14.2057,14.1082,14.1525,504900.0
2013-11-12 09:30:00,15.9,15.9,15.67,15.7,176900.0,14.0905,14.0905,13.8866,13.9132,176900.0
2013-11-12 10:00:00,15.69,15.82,15.64,15.82,113900.0,13.9044,14.0196,13.86,14.0196,113900.0
2013-11-12 10:30:00,15.81,15.85,15.73,15.77,93400.0,14.0107,14.0461,13.9398,13.9752,93400.0
2013-11-12 11:00:00,15.77,15.82,15.73,15.78,89900.0,13.9752,14.0196,13.9398,13.9841,89900.0
2013-11-12 11:30:00,15.77,15.82,15.7,15.74,77000.0,13.9752,14.0196,13.9132,13.9487,77000.0
2013-11-12 12:00:00,15.74,15.75,15.65,15.65,70000.0,13.9487,13.9575,13.8689,13.8689,70000.0
2013-11-12 12:30:00,15.66,15.66,15.6,15.63,132000.0,13.8778,13.8778,13.8246,13.8512,132000.0
2013-11-12 13:00:00,15.63,15.72,15.62,15.65,124500.0,13.8512,13.9309,13.8423,13.8689,124500.0
2013-11-12 13:30:00,15.66,15.71,15.65,15.7,51700.0,13.8778,13.9221,13.8689,13.9132,51700.0
2013-11-12 14:00:00,15.69,15.72,15.6,15.64,103400.0,13.9044,13.9309,13.8246,13.86,103400.0
2013-11-12 14:30:00,15.63,15.66,15.61,15.63,97700.0,13.8512,13.8778,13.8335,13.8512,97700.0
2013-11-12 15:00:00,15.65,15.7,15.64,15.65,97400.0,13.8689,13.9132,13.86,13.8689,97400.0
2013-11-12 15:30:00,15.64,15.7,15.6,15.63,316800.0,13.86,13.9132,13.8246,13.8512,316800.0
2013-11-13 09:30:00,15.52,15.79,15.52,15.77,120200.0,13.7537,13.993,13.7537,13.9752,120200.0
2013-11-13 10:00:00,15.78,15.87,15.71,15.86,128200.0,13.9841,14.0639,13.9221,14.055,128200.0
2013-11-13 10:30:00,15.86,16.05,15.83,16.05,260600.0,14.055,14.2234,14.0284,14.2234,260600.0
2013-11-13 11:00:00,16.05,16.11,15.89,15.92,194700.0,14.2234,14.2766,14.0816,14.1082,194700.0
2013-11-13 11:30:00,15.92,15.98,15.92,15.97,60400.0,14.1082,14.1613,14.1082,14.1525,60400.0
2013-11-13 12:00:00,15.97,16.06,15.95,16.03,98800.0,14.1525,14.2322,14.1348,14.2057,98800.0
2013-11-13 12:30:00,16.03,16.07,15.95,16.02,49500.0,14.2057,14.2411,14.1348,14.1968,49500.0
2013-11-13 13:00:00,16.03,16.05,15.98,16.05,74200.0,14.2057,14.2234,14.1613,14.2234,74200.0
2013-11-13 13:30:00,16.05,16.11,16.04,16.04,69300.0,14.2234,14.2766,14.2145,14.2145,69300.0
2013-11-13 14:00:00,16.05,16.09,16.0,16.06,78300.0,14.2234,14.2588,14.1791,14.2322,78300.0
2013-11-13 14:30:00,16.06,16.09,16.01,16.02,109700.0,14.2322,14.2588,14.1879,14.1968,109700.0
2013-11-13 15:00:00,16.02,16.03,15.98,16.0,220100.0,14.1968,14.2057,14.1613,14.1791,220100.0
2013-11-13 15:30:00,16.0,16.02,15.93,16.0,627700.0,14.1791,14.1968,14.117,14.1791,627700.0
2013-11-14 09:30:00,16.05,16.15,16.02,16.1,125700.0,14.2234,14.312,14.1968,14.2677,125700.0
2013-11-14 10:00:00,16.1,16.28,16.01,16.23,231200.0,14.2677,14.4272,14.1879,14.3829,231200.0
2013-11-14 10:30:00,16.23,16.43,16.23,16.31,265800.0,14.3829,14.5601,14.3829,14.4538,265800.0
2013-11-14 11:00:00,16.32,16.46,16.3,16.41,190900.0,14.4627,14.5867,14.4449,14.5424,190900.0
2013-11-14 11:30:00,16.41,16.45,16.33,16.4,214800.0,14.5424,14.5779,14.4715,14.5335,214800.0
2013-11-14 12:00:00,16.4,16.45,16.35,16.45,101200.0,14.5335,14.5779,14.4892,14.5779,101200.0
2013-11-14 12:30:00,16.45,16.49,16.38,16.41,119600.0,14.5779,14.6133,14.5158,14.5424,119600.0
2013-11-14 13:00:00,16.42,16.47,16.36,16.39,123600.0,14.5513,14.5956,14.4981,14.5247,123600.0
2013-11-14 13:30:00,16.4,16.41,16.34,16.39,247100.0,14.5335,14.5424,14.4804,14.5247,247100.0
2013-11-14 14:00:00,16.39,16.41,16.35,16.36,135600.0,14.5247,14.5424,14.4892,14.4981,135600.0
2013-11-14 14:30:00,16.37,16.37,16.33,16.34,92800.0,14.507,14.507,14.4715,14.4804,92800.0
2013-11-14 15:00:00,16.34,16.4,16.33,16.39,122600.0,14.4804,14.5335,14.4715,14.5247,122600.0
2013-11-14 15:30:00,16.39,16.41,16.35,16.36,435300.0,14.5247,14.5424,14.4892,14.4981,435300.0
2013-11-15 09:30:00,16.54,16.64,16.5,16.56,284500.0,14.6576,14.7462,14.6222,14.6753,284500.0
2013-11-15 10:00:00,16.56,16.58,16.46,16.46,252900.0,14.6753,14.6931,14.5867,14.5867,252900.0
2013-11-15 10:30:00,16.47,16.55,16.47,16.53,153100.0,14.5956,14.6665,14.5956,14.6488,153100.0
2013-11-15 11:00:00,16.54,16.59,16.51,16.59,160200.0,14.6576,14.7019,14.631,14.7019,160200.0
2013-11-15 11:30:00,16.58,16.6,16.49,16.6,141900.0,14.6931,14.7108,14.6133,14.7108,141900.0
2013-11-15 12:00:00,16.6,16.61,16.53,16.53,61700.0,14.7108,14.7196,14.6488,14.6488,61700.0
2013-11-15 12:30:00,16.54,16.55,16.43,16.45,81900.0,14.6576,14.6665,14.5601,14.5779,81900.0
2013-11-15 13:00:00,16.45,16.47,16.44,16.47,62600.0,14.5779,14.5956,14.569,14.5956,62600.0
2013-11-15 13:30:00,16.47,16.5,16.45,16.5,59400.0,14.5956,14.6222,14.5779,14.6222,59400.0
2013-11-15 14:00:00,16.49,16.57,16.44,16.44,164900.0,14.6133,14.6842,14.569,14.569,164900.0
2013-11-15 14:30:00,16.45,16.45,16.34,16.35,139900.0,14.5779,14.5779,14.4804,14.4892,139900.0
2013-11-15 15:00:00,16.34,16.47,16.34,16.41,245000.0,14.4804,14.5956,14.4804,14.5424,245000.0
2013-11-15 15:30:00,16.41,16.43,16.34,16.34,341900.0,14.5424,14.5601,14.4804,14.4804,341900.0
2013-11-18 09:30:00,16.38,16.49,16.18,16.22,136100.0,14.5158,14.6133,14.3386,14.374,136100.0
2013-11-18 10:00:00,16.22,16.35,16.22,16.31,89700.0,14.374,14.4892,14.374,14.4538,89700.0
2013-11-18 10:30:00,16.32,16.32,16.09,16.14,230400.0,14.4627,14.4627,14.2588,14.3031,230400.0
2013-11-18 11:00:00,16.16,16.2,16.16,16.19,204400.0,14.3209,14.3563,14.3209,14.3474,204400.0
2013-11-18 11:30:00,16.19,16.19,16.11,16.11,54600.0,14.3474,14.3474,14.2766,14.2766,54600.0
2013-11-18 12:00:00,16.12,16.13,16.07,16.07,96900.0,14.2854,14.2943,14.2411,14.2411,96900.0
2013-11-18 12:30:00,16.07,16.09,16.03,16.05,115800.0,14.2411,14.2588,14.2057,14.2234,115800.0
2013-11-18 13:00:00,16.05,16.05,15.98,16.03,125300.0,14.2234,14.2234,14.1613,14.2057,125300.0
2013-11-18 13:30:00,16.03,16.04,15.95,15.98,111000.0,14.2057,14.2145,14.1348,14.1613,111000.0
2013-11-18 14:00:00,15.98,16.05,15.98,16.0,116000.0,14.1613,14.2234,14.1613,14.1791,116000.0
2013-11-18 14:30:00,15.99,16.0,15.91,15.92,133300.0,14.1702,14.1791,14.0993,14.1082,133300.0
2013-11-18 15:00:00,15.92,15.92,15.75,15.78,316800.0,14.1082,14.1082,13.9575,13.9841,316800.0
2013-11-18 15:30:00,15.78,15.81,15.73,15.75,528400.0,13.9841,14.0107,13.9398,13.9575,528400.0
2013-11-19 09:30:00,15.7,15.86,15.68,15.76,168100.0,13.9132,14.055,13.8955,13.9664,168100.0
2013-11-19 10:00:00,15.77,15.92,15.77,15.91,112900.0,13.9752,14.1082,13.9752,14.0993,112900.0
2013-11-19 10:30:00,15.91,16.03,15.88,15.99,152100.0,14.0993,14.2057,14.0727,14.1702,152100.0
2013-11-19 11:00:00,15.98,16.04,15.93,15.94,77800.0,14.1613,14.2145,14.117,14.1259,77800.0
2013-11-19 11:30:00,15.94,15.97,15.86,15.89,81400.0,14.1259,14.1525,14.055,14.0816,81400.0
2013-11-19 12:00:00,15.9,15.95,15.89,15.91,46600.0,14.0905,14.1348,14.0816,14.0993,46600.0
2013-11-19 12:30:00,15.9,15.93,15.86,15.87,46500.0,14.0905,14.117,14.055,14.0639,46500.0
2013-11-19 13:00:00,15.87,15.88,15.78,15.78,60500.0,14.0639,14.0727,13.9841,13.9841,60500.0
2013-11-19 13:30:00,15.78,15.84,15.75,15.77,83600.0,13.9841,14.0373,13.9575,13.9752,83600.0
2013-11-19 14:00:00,15.77,15.81,15.72,15.74,78900.0,13.9752,14.0107,13.9309,13.9487,78900.0
2013-11-19 14:30:00,15.73,15.86,15.73,15.79,62600.0,13.9398,14.055,13.9398,13.993,62600.0
2013-11-19 15:00:00,15.8,15.86,15.79,15.84,92700.0,14.0018,14.055,13.993,14.0373,92700.0
2013-11-19 15:30:00,15.84,15.84,15.74,15.8,193700.0,14.0373,14.0373,13.9487,14.0018,193700.0
2013-11-20 09:30:00,15.86,15.94,15.67,15.76,246900.0,14.055,14.1259,13.8866,13.9664,246900.0
2013-11-20 10:00:00,15.77,15.94,15.74,15.93,176600.0,13.9752,14.1259,13.9487,14.117,176600.0
2013-11-20 10:30:00,15.94,15.96,15.89,15.96,114800.0,14.1259,14.1436,14.0816,14.1436,114800.0
2013-11-20 11:00:00,15.96,15.98,15.93,15.94,125200.0,14.1436,14.1613,14.117,14.1259,125200.0
2013-11-20 11:30:00,15.94,16.04,15.93,16.04,215500.0,14.1259,14.2145,14.117,14.2145,215500.0
2013-11-20 12:00:00,16.04,16.06,16.0,16.02,79400.0,14.2145,14.2322,14.1791,14.1968,79400.0
2013-11-20 12:30:00,16.02,16.05,16.0,16.01,53700.0,14.1968,14.2234,14.1791,14.1879,53700.0
2013-11-20 13:00:00,16.01,16.05,16.01,16.05,46800.0,14.1879,14.2234,14.1879,14.2234,46800.0
2013-11-20 13:30:00,16.04,16.07,16.02,16.05,120600.0,14.2145,14.2411,14.1968,14.2234,120600.0
2013-11-20 14:00:00,16.05,16.07,15.86,15.96,187600.0,14.2234,14.2411,14.055,14.1436,187600.0
2013-11-20 14:30:00,15.95,15.96,15.89,15.93,130700.0,14.1348,14.1436,14.0816,14.117,130700.0
2013-11-20 15:00:00,15.92,15.93,15.8,15.84,94200.0,14.1082,14.117,14.0018,14.0373,94200.0
2013-11-20 15:30:00,15.84,15.9,15.8,15.89,225700.0,14.0373,14.0905,14.0018,14.0816,225700.0
2013-11-21 09:30:00,15.89,16.0,15.83,15.98,120200.0,14.0816,14.1791,14.0284,14.1613,120200.0
2013-11-21 10:00:00,15.99,16.08,15.96,15.96,119100.0,14.1702,14.25,14.1436,14.1436,119100.0
2013-11-21 10:30:00,15.96,16.03,15.93,16.03,172500.0,14.1436,14.2057,14.117,14.2057,172500.0
2013-11-21 11:00:00,16.03,16.14,16.03,16.14,99600.0,14.2057,14.3031,14.2057,14.3031,99600.0
2013-11-21 11:30:00,16.15,16.19,16.07,16.08,178200.0,14.312,14.3474,14.2411,14.25,178200.0
2013-11-21 12:00:00,16.08,16.09,15.96,16.0,68300.0,14.25,14.2588,14.1436,14.1791,68300.0
2013-11-21 12:30:00,16.0,16.0,15.97,15.98,61100.0,14.1791,14.1791,14.1525,14.1613,61100.0
2013-11-21 13:00:00,15.99,16.08,15.99,16.05,50600.0,14.1702,14.25,14.1702,14.2234,50600.0
2013-11-21 13:30:00,16.05,16.09,16.05,16.07,140200.0,14.2234,14.2588,14.2234,14.2411,140200.0
2013-11-21 14:00:00,16.08,16.13,16.05,16.11,84600.0,14.25,14.2943,14.2234,14.2766,84600.0
2013-11-21 14:30:00,16.1,16.21,16.1,16.17,87900.0,14.2677,14.3652,14.2677,14.3297,87900.0
2013-11-21 15:00:00,16.16,16.2,16.14,16.15,110600.0,14.3209,14.3563,14.3031,14.312,110600.0
2013-11-21 15:30:00,16.14,16.17,16.1,16.15,247300.0,14.3031,14.3297,14.2677,14.312,247300.0
2013-11-22 09:30:00,16.1,16.15,15.9,15.92,131300.0,14.2677,14.312,14.0905,14.1082,131300.0
2013-11-22 10:00:00,15.92,16.0,15.88,15.91,254700.0,14.1082,14.1791,14.0727,14.0993,254700.0
2013-11-22 10:30:00,15.91,16.07,15.91,16.05,79800.0,14.0993,14.2411,14.0993,14.2234,79800.0
2013-11-22 11:00:00,16.04,16.07,16.01,16.04,26400.0,14.2145,14.2411,14.1879,14.2145,26400.0
2013-11-22 11:30:00,16.04,16.06,16.0,16.05,43700.0,14.2145,14.2322,14.1791,14.2234,43700.0
2013-11-22 12:00:00,16.04,16.04,15.93,15.93,74300.0,14.2145,14.2145,14.117,14.117,74300.0
2013-11-22 12:30:00,15.94,15.96,15.93,15.94,39800.0,14.1259,14.1436,14.117,14.1259,39800.0
2013-11-22 13:00:00,15.94,15.96,15.93,15.94,128400.0,14.1259,14.1436,14.117,14.1259,128400.0
2013-11-22 13:30:00,15.94,15.95,15.91,15.92,34900.0,14.1259,14.1348,14.0993,14.1082,34900.0
2013-11-22 14:00:00,15.93,16.09,15.89,16.03,228100.0,14.117,14.2588,14.0816,14.2057,228100.0
2013-11-22 14:30:00,16.04,16.05,15.94,15.97,261000.0,14.2145,14.2234,14.1259,14.1525,261000.0
2013-11-22 15:00:00,15.97,15.99,15.91,15.91,87300.0,14.1525,14.1702,14.0993,14.0993,87300.0
2013-11-22 15:30:00,15.91,15.95,15.88,15.92,332900.0,14.0993,14.1348,14.0727,14.1082,332900.0
2013-11-25 09:30:00,15.93,16.01,15.76,15.76,88500.0,14.117,14.1879,13.9664,13.9664,88500.0
2013-11-25 10:00:00,15.75,15.8,15.69,15.77,151600.0,13.9575,14.0018,13.9044,13.9752,151600.0
2013-11-25 10:30:00,15.76,15.79,15.65,15.75,116700.0,13.9664,13.993,13.8689,13.9575,116700.0
2013-11-25 11:00:00,15.75,15.85,15.71,15.83,115600.0,13.9575,14.0461,13.9221,14.0284,115600.0
2013-11-25 11:30:00,15.82,15.82,15.77,15.79,57700.0,14.0196,14.0196,13.9752,13.993,57700.0
2013-11-25 12:00:00,15.79,15.86,15.79,15.85,104200.0,13.993,14.055,13.993,14.0461,104200.0
2013-11-25 12:30:00,15.86,15.91,15.82,15.89,67100.0,14.055,14.0993,14.0196,14.0816,67100.0
2013-11-25 13:00:00,15.89,15.9,15.81,15.81,53900.0,14.0816,14.0905,14.0107,14.0107,53900.0
2013-11-25 13:30:00,15.82,15.89,15.81,15.87,56500.0,14.0196,14.0816,14.0107,14.0639,56500.0
2013-11-25 14:00:00,15.86,15.89,15.84,15.87,65900.0,14.055,14.0816,14.0373,14.0639,65900.0
2013-11-25 14:30:00,15.87,15.88,15.79,15.85,83400.0,14.0639,14.0727,13.993,14.0461,83400.0
2013-11-25 15:00:00,15.84,15.84,15.78,15.81,146900.0,14.0373,14.0373,13.9841,14.0107,146900.0
2013-11-25 15:30:00,15.8,15.82,15.73,15.81,280800.0,14.0018,14.0196,13.9398,14.0107,280800.0
2013-11-26 09:30:00,15.82,16.11,15.76,16.09,152500.0,14.0196,14.2766,13.9664,14.2588,152500.0
2013-11-26 10:00:00,16.09,16.22,16.04,16.12,325700.0,14.2588,14.374,14.2145,14.2854,325700.0
2013-11-26 10:30:00,16.13,16.2,16.12,16.2,83600.0,14.2943,14.3563,14.2854,14.3563,83600.0
2013-11-26 11:00:00,16.2,16.21,16.13,16.13,48700.0,14.3563,14.3652,14.2943,14.2943,48700.0
2013-11-26 11:30:00,16.14,16.2,16.1,16.2,64800.0,14.3031,14.3563,14.2677,14.3563,64800.0
2013-11-26 12:00:00,16.2,16.23,16.16,16.19,77800.0,14.3563,14.3829,14.3209,14.3474,77800.0
2013-11-26 12:30:00,16.18,16.27,16.16,16.27,84800.0,14.3386,14.4183,14.3209,14.4183,84800.0
2013-11-26 13:00:00,16.27,16.31,16.25,16.25,139100.0,14.4183,14.4538,14.4006,14.4006,139100.0
2013-11-26 13:30:00,16.25,16.31,16.25,16.3,129200.0,14.4006,14.4538,14.4006,14.4449,129200.0
2013-11-26 14:00:00,16.3,16.35,16.26,16.31,107500.0,14.4449,14.4892,14.4095,14.4538,107500.0
2013-11-26 14:30:00,16.31,16.32,16.28,16.29,105100.0,14.4538,14.4627,14.4272,14.4361,105100.0
2013-11-26 15:00:00,16.3,16.38,16.27,16.35,381700.0,14.4449,14.5158,14.4183,14.4892,381700.0
2013-11-26 15:30:00,16.35,16.45,16.35,16.45,533900.0,14.4892,14.5779,14.4892,14.5779,533900.0
2013-11-27 09:30:00,16.49,16.65,16.48,16.61,149900.0,14.6133,14.7551,14.6044,14.7196,149900.0
2013-11-27 10:00:00,16.61,16.64,16.52,16.57,157600.0,14.7196,14.7462,14.6399,14.6842,157600.0
2013-11-27 10:30:00,16.56,16.63,16.49,16.6,148400.0,14.6753,14.7374,14.6133,14.7108,148400.0
2013-11-27 11:00:00,16.6,16.6,16.5,16.5,79900.0,14.7108,14.7108,14.6222,14.6222,79900.0
2013-11-27 11:30:00,16.51,16.57,16.48,16.57,92600.0,14.631,14.6842,14.6044,14.6842,92600.0
2013-11-27 12:00:00,16.57,16.65,16.55,16.64,95700.0,14.6842,14.7551,14.6665,14.7462,95700.0
2013-11-27 12:30:00,16.63,16.65,16.6,16.63,86900.0,14.7374,14.7551,14.7108,14.7374,86900.0
2013-11-27 13:00:00,16.62,16.64,16.56,16.56,67400.0,14.7285,14.7462,14.6753,14.6753,67400.0
2013-11-27 13:30:00,16.57,16.61,16.55,16.59,66400.0,14.6842,14.7196,14.6665,14.7019,66400.0
2013-11-27 14:00:00,16.58,16.6,16.55,16.56,61000.0,14.6931,14.7108,14.6665,14.6753,61000.0
2013-11-27 14:30:00,16.56,16.62,16.56,16.58,71600.0,14.6753,14.7285,14.6753,14.6931,71600.0
2013-11-27 15:00:00,16.58,16.63,16.58,16.63,92800.0,14.6931,14.7374,14.6931,14.7374,92800.0
2013-11-27 15:30:00,16.62,16.64,16.59,16.62,245300.0,14.7285,14.7462,14.7019,14.7285,245300.0
2013-11-29 09:30:00,16.6,16.71,16.3,16.32,215200.0,14.7108,14.8083,14.4449,14.4627,215200.0
2013-11-29 10:00:00,16.33,16.48,16.25,16.45,223000.0,14.4715,14.6044,14.4006,14.5779,223000.0
2013-11-29 10:30:00,16.45,16.5,16.36,16.36,123200.0,14.5779,14.6222,14.4981,14.4981,123200.0
2013-11-29 11:00:00,16.37,16.42,16.32,16.32,158000.0,14.507,14.5513,14.4627,14.4627,158000.0
2013-11-29 11:30:00,16.32,16.36,16.3,16.36,90300.0,14.4627,14.4981,14.4449,14.4981,90300.0
2013-11-29 12:00:00,16.35,16.48,16.35,16.45,125400.0,14.4892,14.6044,14.4892,14.5779,125400.0
2013-11-29 12:30:00,16.45,16.52,16.37,16.39,303200.0,14.5779,14.6399,14.507,14.5247,303200.0
2013-12-02 09:30:00,16.48,16.48,16.21,16.29,163600.0,14.6044,14.6044,14.3652,14.4361,163600.0
2013-12-02 10:00:00,16.28,16.39,16.22,16.37,127200.0,14.4272,14.5247,14.374,14.507,127200.0
2013-12-02 10:30:00,16.38,16.45,16.32,16.45,137600.0,14.5158,14.5779,14.4627,14.5779,137600.0
2013-12-02 11:00:00,16.45,16.47,16.35,16.39,76700.0,14.5779,14.5956,14.4892,14.5247,76700.0
2013-12-02 11:30:00,16.4,16.53,16.38,16.5,127200.0,14.5335,14.6488,14.5158,14.6222,127200.0
2013-12-02 12:00:00,16.5,16.56,16.47,16.53,72300.0,14.6222,14.6753,14.5956,14.6488,72300.0
2013-12-02 12:30:00,16.53,16.57,16.51,16.52,66000.0,14.6488,14.6842,14.631,14.6399,66000.0
2013-12-02 13:00:00,16.51,16.51,16.4,16.42,78800.0,14.631,14.631,14.5335,14.5513,78800.0
2013-12-02 13:30:00,16.41,16.44,16.39,16.4,106400.0,14.5424,14.569,14.5247,14.5335,106400.0
2013-12-02 14:00:00,16.4,16.42,16.37,16.4,91900.0,14.5335,14.5513,14.507,14.5335,91900.0
2013-12-02 14:30:00,16.41,16.46,16.4,16.44,111400.0,14.5424,14.5867,14.5335,14.569,111400.0
2013-12-02 15:00:00,16.44,16.45,16.36,16.36,99000.0,14.569,14.5779,14.4981,14.4981,99000.0
2013-12-02 15:30:00,16.37,16.38,16.3,16.33,412700.0,14.507,14.5158,14.4449,14.4715,412700.0
2013-12-03 09:30:00,16.21,16.27,16.08,16.08,146900.0,14.3652,14.4183,14.25,14.25,146900.0
2013-12-03 10:00:00,16.08,16.18,16.06,16.15,192600.0,14.25,14.3386,14.2322,14.312,192600.0
2013-12-03 10:30:00,16.16,16.27,16.16,16.18,82300.0,14.3209,14.4183,14.3209,14.3386,82300.0
2013-12-03 11:00:00,16.18,16.19,16.08,16.1,56100.0,14.3386,14.3474,14.25,14.2677,56100.0
2013-12-03 11:30:00,16.1,16.14,16.03,16.05,67400.0,14.2677,14.3031,14.2057,14.2234,67400.0
2013-12-03 12:00:00,16.05,16.08,16.02,16.03,74700.0,14.2234,14.25,14.1968,14.2057,74700.0
2013-12-03 12:30:00,16.03,16.12,16.01,16.1,75000.0,14.2057,14.2854,14.1879,14.2677,75000.0
2013-12-03 13:00:00,16.09,16.1,16.0,16.03,80800.0,14.2588,14.2677,14.1791,14.2057,80800.0
2013-12-03 13:30:00,16.03,16.03,15.98,15.99,81300.0,14.2057,14.2057,14.1613,14.1702,81300.0
2013-12-03 14:00:00,15.98,15.99,15.93,15.99,128400.0,14.1613,14.1702,14.117,14.1702,128400.0
2013-12-03 14:30:00,15.99,16.05,15.99,16.0,113900.0,14.1702,14.2234,14.1702,14.1791,113900.0
2013-12-03 15:00:00,16.0,16.01,15.93,15.93,111500.0,14.1791,14.1879,14.117,14.117,111500.0
2013-12-03 15:30:00,15.94,16.0,15.9,15.99,304500.0,14.1259,14.1791,14.0905,14.1702,304500.0
2013-12-04 09:30:00,15.85,15.89,15.61,15.68,183500.0,14.0461,14.0816,13.8335,13.8955,183500.0
2013-12-04 10:00:00,15.68,16.08,15.67,15.98,397900.0,13.8955,14.25,13.8866,14.1613,397900.0
2013-12-04 10:30:00,15.97,15.97,15.76,15.82,147400.0,14.1525,14.1525,13.9664,14.0196,147400.0
2013-12-04 11:00:00,15.83,15.86,15.8,15.8,55600.0,14.0284,14.055,14.0018,14.0018,55600.0
2013-12-04 11:30:00,15.8,15.86,15.78,15.81,223500.0,14.0018,14.055,13.9841,14.0107,223500.0
2013-12-04 12:00:00,15.8,15.81,15.7,15.71,123800.0,14.0018,14.0107,13.9132,13.9221,123800.0
2013-12-04 12:30:00,15.71,15.8,15.7,15.79,75300.0,13.9221,14.0018,13.9132,13.993,75300.0
2013-12-04 13:00:00,15.79,15.82,15.66,15.72,167400.0,13.993,14.0196,13.8778,13.9309,167400.0
2013-12-04 13:30:00,15.72,15.81,15.7,15.76,213100.0,13.9309,14.0107,13.9132,13.9664,213100.0
2013-12-04 14:00:00,15.75,15.85,15.72,15.81,216500.0,13.9575,14.0461,13.9309,14.0107,216500.0
2013-12-04 14:30:00,15.82,15.87,15.8,15.84,111300.0,14.0196,14.0639,14.0018,14.0373,111300.0
2013-12-04 15:00:00,15.85,15.92,15.78,15.92,197200.0,14.0461,14.1082,13.9841,14.1082,197200.0
2013-12-04 15:30:00,15.91,15.98,15.88,15.89,340200.0,14.0993,14.1613,14.0727,14.0816,340200.0
2013-12-05 09:30:00,15.94,16.0,15.8,15.8,205900.0,14.1259,14.1791,14.0018,14.0018,205900.0
2013-12-05 10:00:00,15.8,15.85,15.67,15.76,362300.0,14.0018,14.0461,13.8866,13.9664,362300.0
2013-12-05 10:30:00,15.76,15.84,15.75,15.78,146000.0,13.9664,14.0373,13.9575,13.9841,146000.0
2013-12-05 11:00:00,15.78,15.81,15.75,15.79,105500.0,13.9841,14.0107,13.9575,13.993,105500.0
2013-12-05 11:30:00,15.79,15.82,15.75,15.82,132400.0,13.993,14.0196,13.9575,14.0196,132400.0
2013-12-05 12:00:00,15.82,15.89,15.82,15.86,69000.0,14.0196,14.0816,14.0196,14.055,69000.0
2013-12-05 12:30:00,15.86,15.88,15.79,15.87,53800.0,14.055,14.0727,13.993,14.0639,53800.0
2013-12-05 13:00:00,15.87,15.88,15.79,15.84,84200.0,14.0639,14.0727,13.993,14.0373,84200.0
2013-12-05 13:30:00,15.85,15.94,15.85,15.92,71300.0,14.0461,14.1259,14.0461,14.1082,71300.0
2013-12-05 14:00:00,15.92,15.96,15.86,15.87,115300.0,14.1082,14.1436,14.055,14.0639,115300.0
2013-12-05 14:30:00,15.87,15.91,15.84,15.88,102700.0,14.0639,14.0993,14.0373,14.0727,102700.0
2013-12-05 15:00:00,15.88,15.96,15.86,15.95,125100.0,14.0727,14.1436,14.055,14.1348,125100.0
2013-12-05 15:30:00,15.95,15.99,15.88,15.92,363000.0,14.1348,14.1702,14.0727,14.1082,363000.0
2013-12-06 09:30:00,16.02,16.34,16.02,16.27,235600.0,14.1968,14.4804,14.1968,14.4183,235600.0
2013-12-06 10:00:00,16.29,16.35,16.23,16.24,166400.0,14.4361,14.4892,14.3829,14.3918,166400.0
2013-12-06 10:30:00,16.24,16.29,16.21,16.22,82700.0,14.3918,14.4361,14.3652,14.374,82700.0
2013-12-06 11:00:00,16.22,16.25,16.18,16.2,93000.0,14.374,14.4006,14.3386,14.3563,93000.0
2013-12-06 11:30:00,16.21,16.28,16.19,16.21,73900.0,14.3652,14.4272,14.3474,14.3652,73900.0
2013-12-06 12:00:00,16.22,16.25,16.1,16.1,148900.0,14.374,14.4006,14.2677,14.2677,148900.0
2013-12-06 12:30:00,16.11,16.28,16.11,16.28,54500.0,14.2766,14.4272,14.2766,14.4272,54500.0
2013-12-06 13:00:00,16.28,16.29,16.21,16.23,39200.0,14.4272,14.4361,14.3652,14.3829,39200.0
2013-12-06 13:30:00,16.23,16.24,16.17,16.18,53700.0,14.3829,14.3918,14.3297,14.3386,53700.0
2013-12-06 14:00:00,16.18,16.21,16.17,16.19,64000.0,14.3386,14.3652,14.3297,14.3474,64000.0
2013-12-06 14:30:00,16.19,16.21,16.05,16.05,182400.0,14.3474,14.3652,14.2234,14.2234,182400.0
2013-12-06 15:00:00,16.06,16.08,16.01,16.01,90700.0,14.2322,14.25,14.1879,14.1879,90700.0
2013-12-06 15:30:00,16.01,16.05,15.97,16.02,311000.0,14.1879,14.2234,14.1525,14.1968,311000.0
2013-12-09 09:30:00,16.1,16.29,16.07,16.19,197700.0,14.2677,14.4361,14.2411,14.3474,197700.0
2013-12-09 10:00:00,16.18,16.2,16.03,16.06,85500.0,14.3386,14.3563,14.2057,14.2322,85500.0
2013-12-09 10:30:00,16.05,16.15,16.03,16.13,91400.0,14.2234,14.312,14.2057,14.2943,91400.0
2013-12-09 11:00:00,16.12,16.18,16.11,16.14,78300.0,14.2854,14.3386,14.2766,14.3031,78300.0
2013-12-09 11:30:00,16.13,16.14,16.05,16.06,75900.0,14.2943,14.3031,14.2234,14.2322,75900.0
2013-12-09 12:00:00,16.06,16.09,16.0,16.02,74000.0,14.2322,14.2588,14.1791,14.1968,74000.0
2013-12-09 12:30:00,16.0,16.07,16.0,16.06,87800.0,14.1791,14.2411,14.1791,14.2322,87800.0
2013-12-09 13:00:00,16.07,16.1,16.06,16.1,61000.0,14.2411,14.2677,14.2322,14.2677,61000.0
2013-12-09 13:30:00,16.09,16.12,16.06,16.06,52200.0,14.2588,14.2854,14.2322,14.2322,52200.0
2013-12-09 14:00:00,16.07,16.09,16.03,16.05,66500.0,14.2411,14.2588,14.2057,14.2234,66500.0
2013-12-09 14:30:00,16.06,16.11,16.05,16.09,51900.0,14.2322,14.2766,14.2234,14.2588,51900.0
2013-12-09 15:00:00,16.09,16.14,16.06,16.1,54900.0,14.2588,14.3031,14.2322,14.2677,54900.0
2013-12-09 15:30:00,16.1,16.14,16.06,16.12,315000.0,14.2677,14.3031,14.2322,14.2854,315000.0
2013-12-10 09:30:00,16.05,16.2,16.0,16.09,170900.0,14.2234,14.3563,14.1791,14.2588,170900.0
2013-12-10 10:00:00,16.09,16.23,16.08,16.2,105900.0,14.2588,14.3829,14.25,14.3563,105900.0
2013-12-10 10:30:00,16.2,16.2,16.12,16.16,63500.0,14.3563,14.3563,14.2854,14.3209,63500.0
2013-12-10 11:00:00,16.16,16.26,16.15,16.25,103500.0,14.3209,14.4095,14.312,14.4006,103500.0
2013-12-10 11:30:00,16.24,16.24,16.18,16.19,82500.0,14.3918,14.3918,14.3386,14.3474,82500.0
2013-12-10 12:00:00,16.19,16.26,16.19,16.26,149900.0,14.3474,14.4095,14.3474,14.4095,149900.0
2013-12-10 12:30:00,16.26,16.27,16.19,16.21,99000.0,14.4095,14.4183,14.3474,14.3652,99000.0
2013-12-10 13:00:00,16.21,16.29,16.21,16.28,93200.0,14.3652,14.4361,14.3652,14.4272,93200.0
2013-12-10 13:30:00,16.28,16.34,16.26,16.28,172000.0,14.4272,14.4804,14.4095,14.4272,172000.0
2013-12-10 14:00:00,16.28,16.31,16.27,16.28,137500.0,14.4272,14.4538,14.4183,14.4272,137500.0
2013-12-10 14:30:00,16.28,16.31,16.28,16.28,94000.0,14.4272,14.4538,14.4272,14.4272,94000.0
2013-12-10 15:00:00,16.28,16.31,16.27,16.28,163900.0,14.4272,14.4538,14.4183,14.4272,163900.0
2013-12-10 15:30:00,16.29,16.29,16.18,16.27,551900.0,14.4361,14.4361,14.3386,14.4183,551900.0
2013-12-11 09:30:00,16.29,16.32,16.03,16.14,88300.0,14.4361,14.4627,14.2057,14.3031,88300.0
2013-12-11 10:00:00,16.14,16.16,16.03,16.03,102000.0,14.3031,14.3209,14.2057,14.2057,102000.0
2013-12-11 10:30:00,16.02,16.08,16.01,16.05,149400.0,14.1968,14.25,14.1879,14.2234,149400.0
2013-12-11 11:00:00,16.04,16.07,16.01,16.05,134600.0,14.2145,14.2411,14.1879,14.2234,134600.0
2013-12-11 11:30:00,16.04,16.04,15.91,15.95,118700.0,14.2145,14.2145,14.0993,14.1348,118700.0
2013-12-11 12:00:00,15.95,15.96,15.9,15.92,112100.0,14.1348,14.1436,14.0905,14.1082,112100.0
2013-12-11 12:30:00,15.91,15.97,15.9,15.96,102900.0,14.0993,14.1525,14.0905,14.1436,102900.0
2013-12-11 13:00:00,15.96,16.0,15.9,15.91,69600.0,14.1436,14.1791,14.0905,14.0993,69600.0
2013-12-11 13:30:00,15.9,16.0,15.89,16.0,101700.0,14.0905,14.1791,14.0816,14.1791,101700.0
2013-12-11 14:00:00,16.0,16.0,15.88,15.91,72700.0,14.1791,14.1791,14.0727,14.0993,72700.0
2013-12-11 14:30:00,15.91,15.91,15.87,15.89,106100.0,14.0993,14.0993,14.0639,14.0816,106100.0
2013-12-11 15:00:00,15.89,15.9,15.85,15.89,190600.0,14.0816,14.0905,14.0461,14.0816,190600.0
2013-12-11 15:30:00,15.89,16.0,15.89,15.96,470200.0,14.0816,14.1791,14.0816,14.1436,470200.0
2013-12-12 09:30:00,15.91,15.98,15.8,15.9,108700.0,14.0993,14.1613,14.0018,14.0905,108700.0
2013-12-12 10:00:00,15.89,15.93,15.84,15.86,102700.0,14.0816,14.117,14.0373,14.055,102700.0
2013-12-12 10:30:00,15.87,16.09,15.87,16.01,126200.0,14.0639,14.2588,14.0639,14.1879,126200.0
2013-12-12 11:00:00,16.01,16.14,16.01,16.11,98800.0,14.1879,14.3031,14.1879,14.2766,98800.0
2013-12-12 11:30:00,16.11,16.14,16.07,16.08,67000.0,14.2766,14.3031,14.2411,14.25,67000.0
2013-12-12 12:00:00,16.07,16.07,15.93,15.98,72200.0,14.2411,14.2411,14.117,14.1613,72200.0
2013-12-12 12:30:00,15.99,16.02,15.96,16.01,35000.0,14.1702,14.1968,14.1436,14.1879,35000.0
2013-12-12 13:00:00,16.01,16.07,16.01,16.05,43200.0,14.1879,14.2411,14.1879,14.2234,43200.0
2013-12-12 13:30:00,16.06,16.08,16.04,16.07,84100.0,14.2322,14.25,14.2145,14.2411,84100.0
2013-12-12 14:00:00,16.07,16.18,16.07,16.14,176500.0,14.2411,14.3386,14.2411,14.3031,176500.0
2013-12-12 14:30:00,16.14,16.16,16.1,16.14,103600.0,14.3031,14.3209,14.2677,14.3031,103600.0
2013-12-12 15:00:00,16.14,16.15,16.07,16.07,185200.0,14.3031,14.312,14.2411,14.2411,185200.0
2013-12-12 15:30:00,16.07,16.11,16.0,16.01,254200.0,14.2411,14.2766,14.1791,14.1879,254200.0
2013-12-13 09:30:00,16.1,16.26,16.09,16.18,138200.0,14.2677,14.4095,14.2588,14.3386,138200.0
2013-12-13 10:00:00,16.18,16.41,16.18,16.41,276400.0,14.3386,14.5424,14.3386,14.5424,276400.0
2013-12-13 10:30:00,16.41,16.49,16.38,16.47,238400.0,14.5424,14.6133,14.5158,14.5956,238400.0
2013-12-13 11:00:00,16.47,16.65,16.46,16.63,289700.0,14.5956,14.7551,14.5867,14.7374,289700.0
2013-12-13 11:30:00,16.63,16.63,16.54,16.55,285800.0,14.7374,14.7374,14.6576,14.6665,285800.0
2013-12-13 12:00:00,16.55,16.56,16.46,16.49,139400.0,14.6665,14.6753,14.5867,14.6133,139400.0
2013-12-13 12:30:00,16.5,16.6,16.46,16.57,168300.0,14.6222,14.7108,14.5867,14.6842,168300.0
2013-12-13 13:00:00,16.57,16.65,16.55,16.65,274100.0,14.6842,14.7551,14.6665,14.7551,274100.0
2013-12-13 13:30:00,16.64,16.66,16.62,16.65,127600.0,14.7462,14.764,14.7285,14.7551,127600.0
2013-12-13 14:00:00,16.65,16.66,16.63,16.65,196600.0,14.7551,14.764,14.7374,14.7551,196600.0
2013-12-13 14:30:00,16.64,16.77,16.64,16.77,311000.0,14.7462,14.8614,14.7462,14.8614,311000.0
2013-12-13 15:00:00,16.77,16.83,16.75,16.83,452100.0,14.8614,14.9146,14.8437,14.9146,452100.0
2013-12-13 15:30:00,16.82,17.04,16.77,17.02,1801100.0,14.9057,15.1007,14.8614,15.083,1801100.0
2013-12-16 09:30:00,17.01,17.23,16.95,17.16,265000.0,15.0741,15.2691,15.021,15.2071,265000.0
2013-12-16 10:00:00,17.16,17.23,17.04,17.04,465900.0,15.2071,15.2691,15.1007,15.1007,465900.0
2013-12-16 10:30:00,17.04,17.14,16.99,17.05,391600.0,15.1007,15.1893,15.0564,15.1096,391600.0
2013-12-16 11:00:00,17.06,17.09,17.0,17.07,597300.0,15.1184,15.145,15.0653,15.1273,597300.0
2013-12-16 11:30:00,17.08,17.25,17.07,17.21,349500.0,15.1362,15.2868,15.1273,15.2514,349500.0
2013-12-16 12:00:00,17.21,17.33,17.13,17.15,164600.0,15.2514,15.3577,15.1805,15.1982,164600.0
2013-12-16 12:30:00,17.15,17.16,17.07,17.13,143500.0,15.1982,15.2071,15.1273,15.1805,143500.0
2013-12-16 13:00:00,17.14,17.16,17.06,17.14,221600.0,15.1893,15.2071,15.1184,15.1893,221600.0
2013-12-16 13:30:00,17.13,17.16,17.06,17.08,128300.0,15.1805,15.2071,15.1184,15.1362,128300.0
2013-12-16 14:00:00,17.08,17.14,17.08,17.12,145700.0,15.1362,15.1893,15.1362,15.1716,145700.0
2013-12-16 14:30:00,17.12,17.15,17.1,17.1,163700.0,15.1716,15.1982,15.1539,15.1539,163700.0
2013-12-16 15:00:00,17.1,17.15,17.07,17.11,334800.0,15.1539,15.1982,15.1273,15.1627,334800.0
2013-12-16 15:30:00,17.11,17.21,17.09,17.2,739600.0,15.1627,15.2514,15.145,15.2425,739600.0
2013-12-17 09:30:00,17.11,17.2,16.75,17.2,301900.0,15.1627,15.2425,14.8437,15.2425,301900.0
2013-12-17 10:00:00,17.23,17.28,17.07,17.11,240500.0,15.2691,15.3134,15.1273,15.1627,240500.0
2013-12-17 10:30:00,17.1,17.22,17.1,17.21,299900.0,15.1539,15.2602,15.1539,15.2514,299900.0
2013-12-17 11:00:00,17.21,17.25,17.16,17.18,248000.0,15.2514,15.2868,15.2071,15.2248,248000.0
2013-12-17 11:30:00,17.18,17.21,17.16,17.19,95500.0,15.2248,15.2514,15.2071,15.2336,95500.0
2013-12-17 12:00:00,17.18,17.23,17.16,17.2,112000.0,15.2248,15.2691,15.2071,15.2425,112000.0
2013-12-17 12:30:00,17.2,17.24,17.2,17.22,56400.0,15.2425,15.278,15.2425,15.2602,56400.0
2013-12-17 13:00:00,17.23,17.38,17.23,17.37,132700.0,15.2691,15.402,15.2691,15.3932,132700.0
2013-12-17 13:30:00,17.37,17.44,17.37,17.43,150600.0,15.3932,15.4552,15.3932,15.4463,150600.0
2013-12-17 14:00:00,17.43,17.44,17.35,17.36,335200.0,15.4463,15.4552,15.3754,15.3843,335200.0
2013-12-17 14:30:00,17.36,17.37,17.32,17.37,146200.0,15.3843,15.3932,15.3488,15.3932,146200.0
2013-12-17 15:00:00,17.36,17.4,17.34,17.37,318300.0,15.3843,15.4197,15.3666,15.3932,318300.0
2013-12-17 15:30:00,17.36,17.38,17.28,17.31,492900.0,15.3843,15.402,15.3134,15.34,492900.0
2013-12-18 09:30:00,17.33,17.91,17.33,17.79,1378500.0,15.3577,15.8717,15.3577,15.7654,1378500.0
2013-12-18 10:00:00,17.8,17.86,17.74,17.77,528600.0,15.7742,15.8274,15.721,15.7476,528600.0
2013-12-18 10:30:00,17.77,17.83,17.76,17.83,378900.0,15.7476,15.8008,15.7388,15.8008,378900.0
2013-12-18 11:00:00,17.83,17.88,17.72,17.73,221700.0,15.8008,15.8451,15.7033,15.7122,221700.0
2013-12-18 11:30:00,17.73,17.79,17.73,17.77,311900.0,15.7122,15.7654,15.7122,15.7476,311900.0
2013-12-18 12:00:00,17.77,17.83,17.75,17.8,158700.0,15.7476,15.8008,15.7299,15.7742,158700.0
2013-12-18 12:30:00,17.79,17.84,17.79,17.84,87600.0,15.7654,15.8097,15.7654,15.8097,87600.0
2013-12-18 13:00:00,17.83,17.91,17.8,17.89,246400.0,15.8008,15.8717,15.7742,15.854,246400.0
2013-12-18 13:30:00,17.89,17.9,17.84,17.86,339000.0,15.854,15.8628,15.8097,15.8274,339000.0
2013-12-18 14:00:00,17.86,18.3,17.75,17.91,894500.0,15.8274,16.2173,15.7299,15.8717,894500.0
2013-12-18 14:30:00,17.91,18.04,17.89,17.98,599100.0,15.8717,15.9869,15.854,15.9337,599100.0
2013-12-18 15:00:00,17.99,18.05,17.92,18.0,542100.0,15.9426,15.9958,15.8806,15.9515,542100.0
2013-12-18 15:30:00,18.0,18.06,18.0,18.06,736400.0,15.9515,16.0046,15.9515,16.0046,736400.0
2013-12-19 09:30:00,18.0,18.05,17.74,17.88,248600.0,15.9515,15.9958,15.721,15.8451,248600.0
2013-12-19 10:00:00,17.88,18.0,17.85,17.98,301100.0,15.8451,15.9515,15.8185,15.9337,301100.0
2013-12-19 10:30:00,17.97,18.02,17.92,17.96,155100.0,15.9249,15.9692,15.8806,15.916,155100.0
2013-12-19 11:00:00,17.96,17.99,17.79,17.83,442600.0,15.916,15.9426,15.7654,15.8008,442600.0
2013-12-19 11:30:00,17.83,17.97,17.83,17.92,266400.0,15.8008,15.9249,15.8008,15.8806,266400.0
2013-12-19 12:00:00,17.93,17.95,17.9,17.92,334500.0,15.8894,15.9071,15.8628,15.8806,334500.0
2013-12-19 12:30:00,17.92,17.93,17.86,17.91,170600.0,15.8806,15.8894,15.8274,15.8717,170600.0
2013-12-19 13:00:00,17.91,17.94,17.88,17.93,132000.0,15.8717,15.8983,15.8451,15.8894,132000.0
2013-12-19 13:30:00,17.92,17.94,17.91,17.92,114400.0,15.8806,15.8983,15.8717,15.8806,114400.0
2013-12-19 14:00:00,17.92,17.93,17.9,17.93,154700.0,15.8806,15.8894,15.8628,15.8894,154700.0
2013-12-19 14:30:00,17.93,17.93,17.91,17.92,131100.0,15.8894,15.8894,15.8717,15.8806,131100.0
2013-12-19 15:00:00,17.92,17.93,17.89,17.89,220800.0,15.8806,15.8894,15.854,15.854,220800.0
2013-12-19 15:30:00,17.89,17.92,17.84,17.86,575100.0,15.854,15.8806,15.8097,15.8274,575100.0
2013-12-20 09:30:00,17.88,17.99,17.8,17.99,712400.0,15.8451,15.9426,15.7742,15.9426,712400.0
2013-12-20 10:00:00,17.99,18.02,17.96,18.01,151400.0,15.9426,15.9692,15.916,15.9603,151400.0
2013-12-20 10:30:00,18.01,18.07,17.97,17.97,164500.0,15.9603,16.0135,15.9249,15.9249,164500.0
2013-12-20 11:00:00,17.97,18.0,17.9,17.91,162400.0,15.9249,15.9515,15.8628,15.8717,162400.0
2013-12-20 11:30:00,17.92,17.95,17.89,17.9,183000.0,15.8806,15.9071,15.854,15.8628,183000.0
2013-12-20 12:00:00,17.9,17.98,17.9,17.98,136000.0,15.8628,15.9337,15.8628,15.9337,136000.0
2013-12-20 12:30:00,17.98,18.05,17.98,18.01,125200.0,15.9337,15.9958,15.9337,15.9603,125200.0
2013-12-20 13:00:00,18.0,18.05,18.0,18.03,100800.0,15.9515,15.9958,15.9515,15.978,100800.0
2013-12-20 13:30:00,18.04,18.09,17.99,17.99,158000.0,15.9869,16.0312,15.9426,15.9426,158000.0
2013-12-20 14:00:00,17.99,18.0,17.95,17.98,165300.0,15.9426,15.9515,15.9071,15.9337,165300.0
2013-12-20 14:30:00,17.99,18.1,17.96,18.09,360200.0,15.9426,16.0401,15.916,16.0312,360200.0
2013-12-20 15:00:00,18.09,18.1,17.98,18.0,419600.0,16.0312,16.0401,15.9337,15.9515,419600.0
2013-12-20 15:30:00,18.01,18.07,17.95,17.98,814300.0,15.9603,16.0135,15.9071,15.9337,814300.0
2013-12-23 09:30:00,18.05,18.2,17.97,18.18,187100.0,15.9958,16.1287,15.9249,16.111,187100.0
2013-12-23 10:00:00,18.2,18.29,18.15,18.25,249700.0,16.1287,16.2085,16.0844,16.173,249700.0
2013-12-23 10:30:00,18.26,18.27,18.18,18.2,171600.0,16.1819,16.1907,16.111,16.1287,171600.0
2013-12-23 11:00:00,18.2,18.35,18.2,18.31,136100.0,16.1287,16.2616,16.1287,16.2262,136100.0
2013-12-23 11:30:00,18.32,18.4,18.31,18.38,112300.0,16.235,16.3059,16.2262,16.2882,112300.0
2013-12-23 12:00:00,18.39,18.49,18.39,18.48,126200.0,16.2971,16.3857,16.2971,16.3768,126200.0
2013-12-23 12:30:00,18.48,18.5,18.43,18.48,143900.0,16.3768,16.3946,16.3325,16.3768,143900.0
2013-12-23 13:00:00,18.48,18.51,18.44,18.47,82600.0,16.3768,16.4034,16.3414,16.368,82600.0
2013-12-23 13:30:00,18.47,18.49,18.41,18.47,158400.0,16.368,16.3857,16.3148,16.368,158400.0
2013-12-23 14:00:00,18.47,18.5,18.44,18.45,99000.0,16.368,16.3946,16.3414,16.3502,99000.0
2013-12-23 14:30:00,18.46,18.49,18.45,18.49,78200.0,16.3591,16.3857,16.3502,16.3857,78200.0
2013-12-23 15:00:00,18.49,18.58,18.49,18.51,396600.0,16.3857,16.4654,16.3857,16.4034,396600.0
2013-12-23 15:30:00,18.51,18.55,18.43,18.48,482600.0,16.4034,16.4389,16.3325,16.3768,482600.0
2013-12-24 09:30:00,18.45,18.67,18.43,18.62,118800.0,16.3502,16.5452,16.3325,16.5009,118800.0
2013-12-24 10:00:00,18.63,18.8,18.63,18.78,155800.0,16.5098,16.6604,16.5098,16.6427,155800.0
2013-12-24 10:30:00,18.78,18.88,18.78,18.82,226800.0,16.6427,16.7313,16.6427,16.6781,226800.0
2013-12-24 11:00:00,18.82,18.92,18.81,18.86,183400.0,16.6781,16.7668,16.6693,16.7136,183400.0
2013-12-24 11:30:00,18.86,18.92,18.82,18.92,101400.0,16.7136,16.7668,16.6781,16.7668,101400.0
2013-12-24 12:00:00,18.92,18.96,18.8,18.8,203900.0,16.7668,16.8022,16.6604,16.6604,203900.0
2013-12-24 12:30:00,18.8,18.86,18.67,18.72,243200.0,16.6604,16.7136,16.5452,16.5895,243200.0
2013-12-26 09:30:00,18.8,18.92,18.74,18.85,156000.0,16.6604,16.7668,16.6072,16.7047,156000.0
2013-12-26 10:00:00,18.86,18.9,18.74,18.75,118300.0,16.7136,16.749,16.6072,16.6161,118300.0
2013-12-26 10:30:00,18.74,18.75,18.68,18.74,105400.0,16.6072,16.6161,16.5541,16.6072,105400.0
2013-12-26 11:00:00,18.73,18.8,18.72,18.8,131300.0,16.5984,16.6604,16.5895,16.6604,131300.0
2013-12-26 11:30:00,18.8,18.83,18.76,18.81,120700.0,16.6604,16.687,16.625,16.6693,120700.0
2013-12-26 12:00:00,18.8,18.83,18.71,18.76,106800.0,16.6604,16.687,16.5807,16.625,106800.0
2013-12-26 12:30:00,18.75,18.77,18.73,18.75,93800.0,16.6161,16.6338,16.5984,16.6161,93800.0
2013-12-26 13:00:00,18.76,18.78,18.71,18.73,67300.0,16.625,16.6427,16.5807,16.5984,67300.0
2013-12-26 13:30:00,18.73,18.77,18.72,18.76,73200.0,16.5984,16.6338,16.5895,16.625,73200.0
2013-12-26 14:00:00,18.76,18.76,18.72,18.76,82100.0,16.625,16.625,16.5895,16.625,82100.0
2013-12-26 14:30:00,18.76,18.76,18.68,18.7,87700.0,16.625,16.625,16.5541,16.5718,87700.0
2013-12-26 15:00:00,18.71,18.78,18.69,18.75,112700.0,16.5807,16.6427,16.5629,16.6161,112700.0
2013-12-26 15:30:00,18.75,18.8,18.72,18.76,434800.0,16.6161,16.6604,16.5895,16.625,434800.0
2013-12-27 09:30:00,18.75,18.83,18.63,18.79,110200.0,16.6161,16.687,16.5098,16.6515,110200.0
2013-12-27 10:00:00,18.79,18.8,18.65,18.66,65700.0,16.6515,16.6604,16.5275,16.5363,65700.0
2013-12-27 10:30:00,18.66,18.67,18.55,18.63,67100.0,16.5363,16.5452,16.4389,16.5098,67100.0
2013-12-27 11:00:00,18.64,18.87,18.64,18.83,159400.0,16.5186,16.7224,16.5186,16.687,159400.0
2013-12-27 11:30:00,18.83,18.87,18.79,18.86,56300.0,16.687,16.7224,16.6515,16.7136,56300.0
2013-12-27 12:00:00,18.86,18.86,18.77,18.82,51000.0,16.7136,16.7136,16.6338,16.6781,51000.0
2013-12-27 12:30:00,18.83,18.83,18.77,18.78,48900.0,16.687,16.687,16.6338,16.6427,48900.0
2013-12-27 13:00:00,18.77,18.8,18.74,18.75,44500.0,16.6338,16.6604,16.6072,16.6161,44500.0
2013-12-27 13:30:00,18.74,18.76,18.71,18.76,70000.0,16.6072,16.625,16.5807,16.625,70000.0
2013-12-27 14:00:00,18.76,18.85,18.76,18.84,82700.0,16.625,16.7047,16.625,16.6959,82700.0
2013-12-27 14:30:00,18.83,18.88,18.8,18.82,82200.0,16.687,16.7313,16.6604,16.6781,82200.0
2013-12-27 15:00:00,18.82,18.83,18.77,18.82,99500.0,16.6781,16.687,16.6338,16.6781,99500.0
2013-12-27 15:30:00,18.82,18.83,18.78,18.79,189800.0,16.6781,16.687,16.6427,16.6515,189800.0
2013-12-30 09:30:00,18.77,18.87,18.74,18.78,100700.0,16.6338,16.7224,16.6072,16.6427,100700.0
2013-12-30 10:00:00,18.77,18.8,18.62,18.62,135400.0,16.6338,16.6604,16.5009,16.5009,135400.0
2013-12-30 10:30:00,18.62,18.73,18.62,18.72,74200.0,16.5009,16.5984,16.5009,16.5895,74200.0
2013-12-30 11:00:00,18.72,18.73,18.63,18.63,73100.0,16.5895,16.5984,16.5098,16.5098,73100.0
2013-12-30 11:30:00,18.63,18.72,18.63,18.69,86000.0,16.5098,16.5895,16.5098,16.5629,86000.0
2013-12-30 12:00:00,18.7,18.73,18.69,18.7,79400.0,16.5718,16.5984,16.5629,16.5718,79400.0
2013-12-30 12:30:00,18.7,18.82,18.7,18.8,95500.0,16.5718,16.6781,16.5718,16.6604,95500.0
2013-12-30 13:00:00,18.8,18.81,18.78,18.8,65300.0,16.6604,16.6693,16.6427,16.6604,65300.0
2013-12-30 13:30:00,18.8,18.84,18.78,18.8,75000.0,16.6604,16.6959,16.6427,16.6604,75000.0
2013-12-30 14:00:00,18.8,18.8,18.73,18.75,112500.0,16.6604,16.6604,16.5984,16.6161,112500.0
2013-12-30 14:30:00,18.75,18.77,18.73,18.75,48200.0,16.6161,16.6338,16.5984,16.6161,48200.0
2013-12-30 15:00:00,18.75,18.76,18.71,18.72,96300.0,16.6161,16.625,16.5807,16.5895,96300.0
2013-12-30 15:30:00,18.72,18.73,18.63,18.64,295700.0,16.5895,16.5984,16.5098,16.5186,295700.0
2013-12-31 09:30:00,18.7,18.83,18.61,18.71,141900.0,16.5718,16.687,16.492,16.5807,141900.0
2013-12-31 10:00:00,18.72,18.82,18.65,18.82,208900.0,16.5895,16.6781,16.5275,16.6781,208900.0
2013-12-31 10:30:00,18.82,18.86,18.66,18.71,141000.0,16.6781,16.7136,16.5363,16.5807,141000.0
2013-12-31 11:00:00,18.72,18.81,18.66,18.73,121000.0,16.5895,16.6693,16.5363,16.5984,121000.0
2013-12-31 11:30:00,18.74,18.76,18.64,18.65,67500.0,16.6072,16.625,16.5186,16.5275,67500.0
2013-12-31 12:00:00,18.65,18.65,18.55,18.61,87700.0,16.5275,16.5275,16.4389,16.492,87700.0
2013-12-31 12:30:00,18.61,18.61,18.51,18.52,77300.0,16.492,16.492,16.4034,16.4123,77300.0
2013-12-31 13:00:00,18.52,18.54,18.48,18.48,92700.0,16.4123,16.43,16.3768,16.3768,92700.0
2013-12-31 13:30:00,18.5,18.55,18.5,18.55,98400.0,16.3946,16.4389,16.3946,16.4389,98400.0
2013-12-31 14:00:00,18.55,18.55,18.44,18.45,104500.0,16.4389,16.4389,16.3414,16.3502,104500.0
2013-12-31 14:30:00,18.45,18.47,18.44,18.47,128500.0,16.3502,16.368,16.3414,16.368,128500.0
2013-12-31 15:00:00,18.47,18.53,18.47,18.51,105900.0,16.368,16.4211,16.368,16.4034,105900.0
2013-12-31 15:30:00,18.52,18.55,18.45,18.52,516100.0,16.4123,16.4389,16.3502,16.4123,516100.0
2014-01-02 09:30:00,18.47,18.66,18.31,18.6,260300.0,16.368,16.5363,16.2262,16.4832,260300.0
2014-01-02 10:00:00,18.59,18.75,18.57,18.66,325900.0,16.4743,16.6161,16.4566,16.5363,325900.0
2014-01-02 10:30:00,18.65,18.72,18.6,18.62,112100.0,16.5275,16.5895,16.4832,16.5009,112100.0
2014-01-02 11:00:00,18.62,18.63,18.38,18.48,140300.0,16.5009,16.5098,16.2882,16.3768,140300.0
2014-01-02 11:30:00,18.47,18.51,18.33,18.35,89300.0,16.368,16.4034,16.2439,16.2616,89300.0
2014-01-02 12:00:00,18.34,18.37,18.28,18.31,98400.0,16.2528,16.2793,16.1996,16.2262,98400.0
2014-01-02 12:30:00,18.31,18.35,18.2,18.32,91400.0,16.2262,16.2616,16.1287,16.235,91400.0
2014-01-02 13:00:00,18.32,18.4,18.28,18.31,118400.0,16.235,16.3059,16.1996,16.2262,118400.0
2014-01-02 13:30:00,18.31,18.35,18.09,18.22,212000.0,16.2262,16.2616,16.0312,16.1464,212000.0
2014-01-02 14:00:00,18.23,18.34,18.21,18.22,96000.0,16.1553,16.2528,16.1376,16.1464,96000.0
2014-01-02 14:30:00,18.21,18.27,18.21,18.23,92400.0,16.1376,16.1907,16.1376,16.1553,92400.0
2014-01-02 15:00:00,18.23,18.27,18.2,18.21,160000.0,16.1553,16.1907,16.1287,16.1376,160000.0
2014-01-02 15:30:00,18.21,18.3,18.19,18.25,376000.0,16.1376,16.2173,16.1198,16.173,376000.0
2014-01-03 09:30:00,18.39,18.6,18.36,18.46,188200.0,16.2971,16.4832,16.2705,16.3591,188200.0
2014-01-03 10:00:00,18.47,18.48,18.34,18.46,122600.0,16.368,16.3768,16.2528,16.3591,122600.0
2014-01-03 10:30:00,18.45,18.55,18.45,18.55,64900.0,16.3502,16.4389,16.3502,16.4389,64900.0
2014-01-03 11:00:00,18.54,18.62,18.45,18.45,171100.0,16.43,16.5009,16.3502,16.3502,171100.0
2014-01-03 11:30:00,18.45,18.46,18.25,18.29,231200.0,16.3502,16.3591,16.173,16.2085,231200.0
2014-01-03 12:00:00,18.3,18.34,18.26,18.28,99900.0,16.2173,16.2528,16.1819,16.1996,99900.0
2014-01-03 12:30:00,18.29,18.36,18.29,18.29,66200.0,16.2085,16.2705,16.2085,16.2085,66200.0
2014-01-03 13:00:00,18.29,18.32,18.2,18.2,94400.0,16.2085,16.235,16.1287,16.1287,94400.0
2014-01-03 13:30:00,18.2,18.21,18.12,18.18,113700.0,16.1287,16.1376,16.0578,16.111,113700.0
2014-01-03 14:00:00,18.18,18.26,18.15,18.26,222400.0,16.111,16.1819,16.0844,16.1819,222400.0
2014-01-03 14:30:00,18.25,18.39,18.18,18.39,263800.0,16.173,16.2971,16.111,16.2971,263800.0
2014-01-03 15:00:00,18.38,18.41,18.31,18.32,172100.0,16.2882,16.3148,16.2262,16.235,172100.0
2014-01-03 15:30:00,18.33,18.36,18.31,18.35,343900.0,16.2439,16.2705,16.2262,16.2616,343900.0
2014-01-06 09:30:00,18.49,18.58,18.27,18.37,123000.0,16.3857,16.4654,16.1907,16.2793,123000.0
2014-01-06 10:00:00,18.36,18.36,18.28,18.3,75800.0,16.2705,16.2705,16.1996,16.2173,75800.0
2014-01-06 10:30:00,18.31,18.33,18.11,18.16,115800.0,16.2262,16.2439,16.0489,16.0932,115800.0
2014-01-06 11:00:00,18.16,18.21,18.13,18.19,91400.0,16.0932,16.1376,16.0667,16.1198,91400.0
2014-01-06 11:30:00,18.19,18.19,18.05,18.18,105500.0,16.1198,16.1198,15.9958,16.111,105500.0
2014-01-06 12:00:00,18.18,18.33,18.17,18.23,232800.0,16.111,16.2439,16.1021,16.1553,232800.0
2014-01-06 12:30:00,18.24,18.27,18.21,18.23,110200.0,16.1641,16.1907,16.1376,16.1553,110200.0
2014-01-06 13:00:00,18.23,18.25,18.19,18.21,87400.0,16.1553,16.173,16.1198,16.1376,87400.0
2014-01-06 13:30:00,18.21,18.21,18.12,18.18,148000.0,16.1376,16.1376,16.0578,16.111,148000.0
2014-01-06 14:00:00,18.18,18.2,18.09,18.11,66400.0,16.111,16.1287,16.0312,16.0489,66400.0
2014-01-06 14:30:00,18.1,18.13,18.02,18.05,115000.0,16.0401,16.0667,15.9692,15.9958,115000.0
2014-01-06 15:00:00,18.04,18.05,18.01,18.04,128700.0,15.9869,15.9958,15.9603,15.9869,128700.0
2014-01-06 15:30:00,18.04,18.04,17.99,18.0,258100.0,15.9869,15.9869,15.9426,15.9515,258100.0
2014-01-07 09:30:00,18.09,18.22,18.02,18.21,168900.0,16.0312,16.1464,15.9692,16.1376,168900.0
2014-01-07 10:00:00,18.22,18.23,18.03,18.04,177500.0,16.1464,16.1553,15.978,15.9869,177500.0
2014-01-07 10:30:00,18.04,18.06,17.99,18.0,177300.0,15.9869,16.0046,15.9426,15.9515,177300.0
2014-01-07 11:00:00,18.01,18.09,18.0,18.03,64300.0,15.9603,16.0312,15.9515,15.978,64300.0
2014-01-07 11:30:00,18.03,18.15,18.03,18.1,68200.0,15.978,16.0844,15.978,16.0401,68200.0
2014-01-07 12:00:00,18.1,18.1,18.0,18.0,72000.0,16.0401,16.0401,15.9515,15.9515,72000.0
2014-01-07 12:30:00,18.01,18.07,17.98,17.99,192200.0,15.9603,16.0135,15.9337,15.9426,192200.0
2014-01-07 13:00:00,18.0,18.07,17.99,18.05,138300.0,15.9515,16.0135,15.9426,15.9958,138300.0
2014-01-07 13:30:00,18.06,18.14,18.0,18.0,96600.0,16.0046,16.0755,15.9515,15.9515,96600.0
2014-01-07 14:00:00,18.0,18.04,17.96,17.96,204000.0,15.9515,15.9869,15.916,15.916,204000.0
2014-01-07 14:30:00,17.96,17.99,17.9,17.97,198900.0,15.916,15.9426,15.8628,15.9249,198900.0
2014-01-07 15:00:00,17.97,18.02,17.95,17.99,264100.0,15.9249,15.9692,15.9071,15.9426,264100.0
2014-01-07 15:30:00,17.99,18.0,17.93,17.94,389000.0,15.9426,15.9515,15.8894,15.8983,389000.0
2014-01-08 09:30:00,17.97,18.01,17.88,17.94,155800.0,15.9249,15.9603,15.8451,15.8983,155800.0
2014-01-08 10:00:00,17.94,18.04,17.92,18.0,137200.0,15.8983,15.9869,15.8806,15.9515,137200.0
2014-01-08 10:30:00,18.0,18.03,17.93,17.97,152500.0,15.9515,15.978,15.8894,15.9249,152500.0
2014-01-08 11:00:00,17.98,18.02,17.94,17.96,87700.0,15.9337,15.9692,15.8983,15.916,87700.0
2014-01-08 11:30:00,17.96,18.01,17.94,17.98,111700.0,15.916,15.9603,15.8983,15.9337,111700.0
2014-01-08 12:00:00,17.99,18.01,17.97,17.99,42200.0,15.9426,15.9603,15.9249,15.9426,42200.0
2014-01-08 12:30:00,17.99,17.99,17.92,17.95,101000.0,15.9426,15.9426,15.8806,15.9071,101000.0
2014-01-08 13:00:00,17.96,17.97,17.92,17.93,74900.0,15.916,15.9249,15.8806,15.8894,74900.0
2014-01-08 13:30:00,17.93,17.96,17.84,17.85,82100.0,15.8894,15.916,15.8097,15.8185,82100.0
2014-01-08 14:00:00,17.84,17.9,17.76,17.84,151800.0,15.8097,15.8628,15.7388,15.8097,151800.0
2014-01-08 14:30:00,17.84,17.93,17.83,17.91,111500.0,15.8097,15.8894,15.8008,15.8717,111500.0
2014-01-08 15:00:00,17.91,17.93,17.82,17.82,65400.0,15.8717,15.8894,15.7919,15.7919,65400.0
2014-01-08 15:30:00,17.82,18.05,17.82,18.04,534500.0,15.7919,15.9958,15.7919,15.9869,534500.0
2014-01-09 09:30:00,18.05,18.21,17.92,17.95,102300.0,15.9958,16.1376,15.8806,15.9071,102300.0
2014-01-09 10:00:00,17.94,17.94,17.76,17.83,109700.0,15.8983,15.8983,15.7388,15.8008,109700.0
2014-01-09 10:30:00,17.82,17.82,17.72,17.74,96600.0,15.7919,15.7919,15.7033,15.721,96600.0
2014-01-09 11:00:00,17.74,17.75,17.65,17.71,132200.0,15.721,15.7299,15.6413,15.6945,132200.0
2014-01-09 11:30:00,17.72,17.79,17.68,17.77,89400.0,15.7033,15.7654,15.6679,15.7476,89400.0
2014-01-09 12:00:00,17.77,17.8,17.73,17.77,91600.0,15.7476,15.7742,15.7122,15.7476,91600.0
2014-01-09 12:30:00,17.77,17.87,17.76,17.87,85600.0,15.7476,15.8363,15.7388,15.8363,85600.0
2014-01-09 13:00:00,17.87,17.89,17.79,17.81,111100.0,15.8363,15.854,15.7654,15.7831,111100.0
2014-01-09 13:30:00,17.81,17.82,17.71,17.72,96600.0,15.7831,15.7919,15.6945,15.7033,96600.0
2014-01-09 14:00:00,17.72,17.77,17.69,17.75,114300.0,15.7033,15.7476,15.6767,15.7299,114300.0
2014-01-09 14:30:00,17.75,17.83,17.74,17.78,224900.0,15.7299,15.8008,15.721,15.7565,224900.0
2014-01-09 15:00:00,17.78,18.04,17.78,18.04,313500.0,15.7565,15.9869,15.7565,15.9869,313500.0
2014-01-09 15:30:00,18.04,18.08,18.01,18.06,548000.0,15.9869,16.0224,15.9603,16.0046,548000.0
2014-01-10 09:30:00,18.1,18.4,18.03,18.4,184600.0,16.0401,16.3059,15.978,16.3059,184600.0
2014-01-10 10:00:00,18.4,18.4,18.15,18.24,102700.0,16.3059,16.3059,16.0844,16.1641,102700.0
2014-01-10 10:30:00,18.23,18.29,18.15,18.29,174400.0,16.1553,16.2085,16.0844,16.2085,174400.0
2014-01-10 11:00:00,18.28,18.3,18.23,18.29,66000.0,16.1996,16.2173,16.1553,16.2085,66000.0
2014-01-10 11:30:00,18.29,18.3,18.23,18.28,94700.0,16.2085,16.2173,16.1553,16.1996,94700.0
2014-01-10 12:00:00,18.28,18.4,18.27,18.39,110000.0,16.1996,16.3059,16.1907,16.2971,110000.0
2014-01-10 12:30:00,18.39,18.49,18.39,18.44,184100.0,16.2971,16.3857,16.2971,16.3414,184100.0
2014-01-10 13:00:00,18.43,18.44,18.39,18.41,85600.0,16.3325,16.3414,16.2971,16.3148,85600.0
2014-01-10 13:30:00,18.41,18.61,18.4,18.6,274400.0,16.3148,16.492,16.3059,16.4832,274400.0
2014-01-10 14:00:00,18.6,18.64,18.51,18.52,222800.0,16.4832,16.5186,16.4034,16.4123,222800.0
2014-01-10 14:30:00,18.53,18.54,18.45,18.52,161000.0,16.4211,16.43,16.3502,16.4123,161000.0
2014-01-10 15:00:00,18.53,18.58,18.52,18.56,134700.0,16.4211,16.4654,16.4123,16.4477,134700.0
2014-01-10 15:30:00,18.55,18.62,18.48,18.57,930300.0,16.4389,16.5009,16.3768,16.4566,930300.0
2014-01-13 09:30:00,18.44,18.5,18.36,18.48,163400.0,16.3414,16.3946,16.2705,16.3768,163400.0
2014-01-13 10:00:00,18.49,18.58,18.42,18.53,91800.0,16.3857,16.4654,16.3237,16.4211,91800.0
2014-01-13 10:30:00,18.53,18.55,18.46,18.46,73200.0,16.4211,16.4389,16.3591,16.3591,73200.0
2014-01-13 11:00:00,18.46,18.49,18.39,18.48,94300.0,16.3591,16.3857,16.2971,16.3768,94300.0
2014-01-13 11:30:00,18.49,18.51,18.46,18.47,50600.0,16.3857,16.4034,16.3591,16.368,50600.0
2014-01-13 12:00:00,18.47,18.48,18.24,18.32,124800.0,16.368,16.3768,16.1641,16.235,124800.0
2014-01-13 12:30:00,18.32,18.34,18.21,18.23,83200.0,16.235,16.2528,16.1376,16.1553,83200.0
2014-01-13 13:00:00,18.23,18.35,18.2,18.32,125500.0,16.1553,16.2616,16.1287,16.235,125500.0
2014-01-13 13:30:00,18.32,18.35,18.3,18.34,123100.0,16.235,16.2616,16.2173,16.2528,123100.0
2014-01-13 14:00:00,18.34,18.36,18.27,18.34,142800.0,16.2528,16.2705,16.1907,16.2528,142800.0
2014-01-13 14:30:00,18.33,18.41,18.28,18.36,229800.0,16.2439,16.3148,16.1996,16.2705,229800.0
2014-01-13 15:00:00,18.35,18.36,18.21,18.31,215800.0,16.2616,16.2705,16.1376,16.2262,215800.0
2014-01-13 15:30:00,18.31,18.32,18.2,18.29,788500.0,16.2262,16.235,16.1287,16.2085,788500.0
2014-01-14 09:30:00,18.29,18.49,18.23,18.25,75300.0,16.2085,16.3857,16.1553,16.173,75300.0
2014-01-14 10:00:00,18.25,18.42,18.24,18.42,117700.0,16.173,16.3237,16.1641,16.3237,117700.0
2014-01-14 10:30:00,18.41,18.43,18.24,18.28,323700.0,16.3148,16.3325,16.1641,16.1996,323700.0
2014-01-14 11:00:00,18.29,18.33,18.24,18.29,142600.0,16.2085,16.2439,16.1641,16.2085,142600.0
2014-01-14 11:30:00,18.3,18.35,18.23,18.23,95000.0,16.2173,16.2616,16.1553,16.1553,95000.0
2014-01-14 12:00:00,18.24,18.33,18.22,18.33,111500.0,16.1641,16.2439,16.1464,16.2439,111500.0
2014-01-14 12:30:00,18.33,18.33,18.27,18.27,73800.0,16.2439,16.2439,16.1907,16.1907,73800.0
2014-01-14 13:00:00,18.27,18.3,18.2,18.2,102900.0,16.1907,16.2173,16.1287,16.1287,102900.0
2014-01-14 13:30:00,18.2,18.21,18.08,18.19,173200.0,16.1287,16.1376,16.0224,16.1198,173200.0
2014-01-14 14:00:00,18.2,18.26,18.16,18.26,113300.0,16.1287,16.1819,16.0932,16.1819,113300.0
2014-01-14 14:30:00,18.26,18.31,18.23,18.31,124800.0,16.1819,16.2262,16.1553,16.2262,124800.0
2014-01-14 15:00:00,18.3,18.31,18.26,18.28,230600.0,16.2173,16.2262,16.1819,16.1996,230600.0
2014-01-14 15:30:00,18.29,18.45,18.28,18.45,509000.0,16.2085,16.3502,16.1996,16.3502,509000.0
2014-01-15 09:30:00,18.2,18.26,17.97,18.19,258300.0,16.1287,16.1819,15.9249,16.1198,258300.0
2014-01-15 10:00:00,18.17,18.21,18.02,18.13,383200.0,16.1021,16.1376,15.9692,16.0667,383200.0
2014-01-15 10:30:00,18.13,18.17,18.06,18.11,233300.0,16.0667,16.1021,16.0046,16.0489,233300.0
2014-01-15 11:00:00,18.11,18.21,18.1,18.16,94700.0,16.0489,16.1376,16.0401,16.0932,94700.0
2014-01-15 11:30:00,18.16,18.19,18.06,18.1,138800.0,16.0932,16.1198,16.0046,16.0401,138800.0
2014-01-15 12:00:00,18.11,18.13,18.08,18.09,93200.0,16.0489,16.0667,16.0224,16.0312,93200.0
2014-01-15 12:30:00,18.09,18.13,18.07,18.12,229200.0,16.0312,16.0667,16.0135,16.0578,229200.0
2014-01-15 13:00:00,18.11,18.22,18.07,18.21,354700.0,16.0489,16.1464,16.0135,16.1376,354700.0
2014-01-15 13:30:00,18.21,18.3,18.16,18.17,86000.0,16.1376,16.2173,16.0932,16.1021,86000.0
2014-01-15 14:00:00,18.17,18.17,18.1,18.12,120700.0,16.1021,16.1021,16.0401,16.0578,120700.0
2014-01-15 14:30:00,18.12,18.13,18.08,18.08,141200.0,16.0578,16.0667,16.0224,16.0224,141200.0
2014-01-15 15:00:00,18.09,18.13,18.05,18.07,99000.0,16.0312,16.0667,15.9958,16.0135,99000.0
2014-01-15 15:30:00,18.08,18.12,18.07,18.1,253700.0,16.0224,16.0578,16.0135,16.0401,253700.0
2014-01-16 09:30:00,18.04,18.15,18.03,18.07,98300.0,15.9869,16.0844,15.978,16.0135,98300.0
2014-01-16 10:00:00,18.05,18.05,17.8,17.87,257100.0,15.9958,15.9958,15.7742,15.8363,257100.0
2014-01-16 10:30:00,17.87,17.87,17.65,17.68,173100.0,15.8363,15.8363,15.6413,15.6679,173100.0
2014-01-16 11:00:00,17.67,17.88,17.66,17.84,141000.0,15.659,15.8451,15.6502,15.8097,141000.0
2014-01-16 11:30:00,17.85,17.89,17.76,17.86,96200.0,15.8185,15.854,15.7388,15.8274,96200.0
2014-01-16 12:00:00,17.85,17.9,17.82,17.9,45300.0,15.8185,15.8628,15.7919,15.8628,45300.0
2014-01-16 12:30:00,17.9,17.9,17.79,17.79,54800.0,15.8628,15.8628,15.7654,15.7654,54800.0
2014-01-16 13:00:00,17.8,17.81,17.74,17.79,62500.0,15.7742,15.7831,15.721,15.7654,62500.0
2014-01-16 13:30:00,17.79,17.83,17.71,17.83,71700.0,15.7654,15.8008,15.6945,15.8008,71700.0
2014-01-16 14:00:00,17.84,17.86,17.78,17.83,78500.0,15.8097,15.8274,15.7565,15.8008,78500.0
2014-01-16 14:30:00,17.83,17.85,17.79,17.8,49900.0,15.8008,15.8185,15.7654,15.7742,49900.0
2014-01-16 15:00:00,17.81,17.9,17.76,17.82,181300.0,15.7831,15.8628,15.7388,15.7919,181300.0
2014-01-16 15:30:00,17.82,17.88,17.76,17.86,399500.0,15.7919,15.8451,15.7388,15.8274,399500.0
2014-01-17 09:30:00,17.8,17.82,17.38,17.47,285500.0,15.7742,15.7919,15.402,15.4818,285500.0
2014-01-17 10:00:00,17.46,17.57,17.43,17.57,142900.0,15.4729,15.5704,15.4463,15.5704,142900.0
2014-01-17 10:30:00,17.57,17.68,17.56,17.65,65300.0,15.5704,15.6679,15.5615,15.6413,65300.0
2014-01-17 11:00:00,17.66,17.77,17.65,17.76,63300.0,15.6502,15.7476,15.6413,15.7388,63300.0
2014-01-17 11:30:00,17.76,17.81,17.64,17.66,76900.0,15.7388,15.7831,15.6324,15.6502,76900.0
2014-01-17 12:00:00,17.66,17.66,17.59,17.59,53700.0,15.6502,15.6502,15.5881,15.5881,53700.0
2014-01-17 12:30:00,17.6,17.61,17.49,17.5,113900.0,15.597,15.6058,15.4995,15.5084,113900.0
2014-01-17 13:00:00,17.5,17.5,17.45,17.49,91400.0,15.5084,15.5084,15.4641,15.4995,91400.0
2014-01-17 13:30:00,17.48,17.55,17.43,17.53,141300.0,15.4906,15.5527,15.4463,15.5349,141300.0
2014-01-17 14:00:00,17.53,17.58,17.5,17.54,67400.0,15.5349,15.5793,15.5084,15.5438,67400.0
2014-01-17 14:30:00,17.54,17.54,17.26,17.26,498900.0,15.5438,15.5438,15.2957,15.2957,498900.0
2014-01-17 15:00:00,17.27,17.36,17.18,17.33,463100.0,15.3045,15.3843,15.2248,15.3577,463100.0
2014-01-17 15:30:00,17.32,17.34,17.23,17.28,709700.0,15.3488,15.3666,15.2691,15.3134,709700.0
2014-01-21 09:30:00,17.46,17.6,17.34,17.45,184500.0,15.4729,15.597,15.3666,15.4641,184500.0
2014-01-21 10:00:00,17.46,17.47,17.32,17.34,192800.0,15.4729,15.4818,15.3488,15.3666,192800.0
2014-01-21 10:30:00,17.34,17.36,17.17,17.2,108900.0,15.3666,15.3843,15.2159,15.2425,108900.0
2014-01-21 11:00:00,17.2,17.33,17.17,17.33,77300.0,15.2425,15.3577,15.2159,15.3577,77300.0
2014-01-21 11:30:00,17.32,17.41,17.31,17.34,177600.0,15.3488,15.4286,15.34,15.3666,177600.0
2014-01-21 12:00:00,17.34,17.34,17.24,17.28,100700.0,15.3666,15.3666,15.278,15.3134,100700.0
2014-01-21 12:30:00,17.27,17.3,17.25,17.27,71600.0,15.3045,15.3311,15.2868,15.3045,71600.0
2014-01-21 13:00:00,17.28,17.28,17.23,17.27,64500.0,15.3134,15.3134,15.2691,15.3045,64500.0
2014-01-21 13:30:00,17.27,17.31,17.26,17.3,74900.0,15.3045,15.34,15.2957,15.3311,74900.0
2014-01-21 14:00:00,17.31,17.35,17.29,17.3,126300.0,15.34,15.3754,15.3223,15.3311,126300.0
2014-01-21 14:30:00,17.3,17.33,17.25,17.29,104600.0,15.3311,15.3577,15.2868,15.3223,104600.0
2014-01-21 15:00:00,17.29,17.29,17.22,17.24,144200.0,15.3223,15.3223,15.2602,15.278,144200.0
2014-01-21 15:30:00,17.25,17.32,17.21,17.31,224900.0,15.2868,15.3488,15.2514,15.34,224900.0
2014-01-22 09:30:00,17.27,17.5,17.22,17.5,116400.0,15.3045,15.5084,15.2602,15.5084,116400.0
2014-01-22 10:00:00,17.49,17.61,17.47,17.6,189200.0,15.4995,15.6058,15.4818,15.597,189200.0
2014-01-22 10:30:00,17.61,17.62,17.41,17.45,134000.0,15.6058,15.6147,15.4286,15.4641,134000.0
2014-01-22 11:00:00,17.44,17.5,17.43,17.47,85300.0,15.4552,15.5084,15.4463,15.4818,85300.0
2014-01-22 11:30:00,17.46,17.53,17.43,17.45,53100.0,15.4729,15.5349,15.4463,15.4641,53100.0
2014-01-22 12:00:00,17.45,17.49,17.41,17.47,50600.0,15.4641,15.4995,15.4286,15.4818,50600.0
2014-01-22 12:30:00,17.47,17.5,17.41,17.43,61700.0,15.4818,15.5084,15.4286,15.4463,61700.0
2014-01-22 13:00:00,17.43,17.44,17.39,17.39,88300.0,15.4463,15.4552,15.4109,15.4109,88300.0
2014-01-22 13:30:00,17.39,17.4,17.27,17.3,77400.0,15.4109,15.4197,15.3045,15.3311,77400.0
2014-01-22 14:00:00,17.3,17.39,17.29,17.35,109700.0,15.3311,15.4109,15.3223,15.3754,109700.0
2014-01-22 14:30:00,17.36,17.42,17.36,17.4,83500.0,15.3843,15.4375,15.3843,15.4197,83500.0
2014-01-22 15:00:00,17.4,17.5,17.39,17.49,202700.0,15.4197,15.5084,15.4109,15.4995,202700.0
2014-01-22 15:30:00,17.48,17.61,17.48,17.59,431500.0,15.4906,15.6058,15.4906,15.5881,431500.0
2014-01-23 09:30:00,17.46,17.46,17.32,17.36,65600.0,15.4729,15.4729,15.3488,15.3843,65600.0
2014-01-23 10:00:00,17.36,17.4,17.31,17.36,53100.0,15.3843,15.4197,15.34,15.3843,53100.0
2014-01-23 10:30:00,17.36,17.4,17.32,17.37,78300.0,15.3843,15.4197,15.3488,15.3932,78300.0
2014-01-23 11:00:00,17.37,17.46,17.36,17.46,98400.0,15.3932,15.4729,15.3843,15.4729,98400.0
2014-01-23 11:30:00,17.46,17.6,17.46,17.6,132000.0,15.4729,15.597,15.4729,15.597,132000.0
2014-01-23 12:00:00,17.59,17.72,17.57,17.7,230000.0,15.5881,15.7033,15.5704,15.6856,230000.0
2014-01-23 12:30:00,17.7,17.82,17.62,17.81,175700.0,15.6856,15.7919,15.6147,15.7831,175700.0
2014-01-23 13:00:00,17.81,17.95,17.79,17.94,264800.0,15.7831,15.9071,15.7654,15.8983,264800.0
2014-01-23 13:30:00,17.95,18.03,17.76,17.95,462000.0,15.9071,15.978,15.7388,15.9071,462000.0
2014-01-23 14:00:00,17.95,18.09,17.94,18.08,296800.0,15.9071,16.0312,15.8983,16.0224,296800.0
2014-01-23 14:30:00,18.08,18.12,17.98,18.06,731700.0,16.0224,16.0578,15.9337,16.0046,731700.0
2014-01-23 15:00:00,18.06,18.12,18.05,18.05,284600.0,16.0046,16.0578,15.9958,15.9958,284600.0
2014-01-23 15:30:00,18.05,18.16,18.04,18.16,806100.0,15.9958,16.0932,15.9869,16.0932,806100.0
2014-01-24 09:30:00,17.94,18.12,17.61,18.11,254600.0,15.8983,16.0578,15.6058,16.0489,254600.0
2014-01-24 10:00:00,18.11,18.18,17.8,17.87,217000.0,16.0489,16.111,15.7742,15.8363,217000.0
2014-01-24 10:30:00,17.87,18.05,17.73,17.78,629400.0,15.8363,15.9958,15.7122,15.7565,629400.0
2014-01-24 11:00:00,17.79,17.89,17.62,17.67,299100.0,15.7654,15.854,15.6147,15.659,299100.0
2014-01-24 11:30:00,17.67,17.67,17.42,17.56,1041700.0,15.659,15.659,15.4375,15.5615,1041700.0
2014-01-24 12:00:00,17.56,17.71,17.52,17.67,779100.0,15.5615,15.6945,15.5261,15.659,779100.0
2014-01-24 12:30:00,17.68,17.77,17.68,17.68,228800.0,15.6679,15.7476,15.6679,15.6679,228800.0
2014-01-24 13:00:00,17.67,17.72,17.61,17.63,202400.0,15.659,15.7033,15.6058,15.6236,202400.0
2014-01-24 13:30:00,17.62,17.68,17.54,17.58,143400.0,15.6147,15.6679,15.5438,15.5793,143400.0
2014-01-24 14:00:00,17.58,17.59,17.47,17.48,392400.0,15.5793,15.5881,15.4818,15.4906,392400.0
2014-01-24 14:30:00,17.48,17.58,17.38,17.55,286000.0,15.4906,15.5793,15.402,15.5527,286000.0
2014-01-24 15:00:00,17.55,17.58,17.48,17.55,319600.0,15.5527,15.5793,15.4906,15.5527,319600.0
2014-01-24 15:30:00,17.55,17.61,17.43,17.51,1371900.0,15.5527,15.6058,15.4463,15.5172,1371900.0
2014-01-27 09:30:00,17.61,17.9,17.58,17.78,303800.0,15.6058,15.8628,15.5793,15.7565,303800.0
2014-01-27 10:00:00,17.75,17.78,17.63,17.66,546000.0,15.7299,15.7565,15.6236,15.6502,546000.0
2014-01-27 10:30:00,17.66,17.73,17.52,17.52,356100.0,15.6502,15.7122,15.5261,15.5261,356100.0
2014-01-27 11:00:00,17.51,17.77,17.5,17.63,216700.0,15.5172,15.7476,15.5084,15.6236,216700.0
2014-01-27 11:30:00,17.62,17.64,17.48,17.5,144900.0,15.6147,15.6324,15.4906,15.5084,144900.0
2014-01-27 12:00:00,17.5,17.56,17.4,17.43,263200.0,15.5084,15.5615,15.4197,15.4463,263200.0
2014-01-27 12:30:00,17.43,17.49,17.28,17.36,142800.0,15.4463,15.4995,15.3134,15.3843,142800.0
2014-01-27 13:00:00,17.35,17.52,17.34,17.43,121800.0,15.3754,15.5261,15.3666,15.4463,121800.0
2014-01-27 13:30:00,17.43,17.6,17.36,17.57,126800.0,15.4463,15.597,15.3843,15.5704,126800.0
2014-01-27 14:00:00,17.56,17.62,17.48,17.55,98300.0,15.5615,15.6147,15.4906,15.5527,98300.0
2014-01-27 14:30:00,17.56,17.62,17.53,17.61,191000.0,15.5615,15.6147,15.5349,15.6058,191000.0
2014-01-27 15:00:00,17.6,17.61,17.48,17.51,199300.0,15.597,15.6058,15.4906,15.5172,199300.0
2014-01-27 15:30:00,17.51,17.52,17.44,17.45,644300.0,15.5172,15.5261,15.4552,15.4641,644300.0
2014-01-28 09:30:00,17.49,17.75,17.46,17.59,91900.0,15.4995,15.7299,15.4729,15.5881,91900.0
2014-01-28 10:00:00,17.59,17.6,17.46,17.51,127000.0,15.5881,15.597,15.4729,15.5172,127000.0
2014-01-28 10:30:00,17.5,17.51,17.42,17.45,151000.0,15.5084,15.5172,15.4375,15.4641,151000.0
2014-01-28 11:00:00,17.46,17.5,17.37,17.39,96400.0,15.4729,15.5084,15.3932,15.4109,96400.0
2014-01-28 11:30:00,17.38,17.4,17.26,17.3,69800.0,15.402,15.4197,15.2957,15.3311,69800.0
2014-01-28 12:00:00,17.3,17.35,17.23,17.29,98700.0,15.3311,15.3754,15.2691,15.3223,98700.0
2014-01-28 12:30:00,17.29,17.37,17.18,17.35,177700.0,15.3223,15.3932,15.2248,15.3754,177700.0
2014-01-28 13:00:00,17.35,17.4,17.26,17.4,66200.0,15.3754,15.4197,15.2957,15.4197,66200.0
2014-01-28 13:30:00,17.4,17.66,17.4,17.5,233000.0,15.4197,15.6502,15.4197,15.5084,233000.0
2014-01-28 14:00:00,17.49,17.59,17.48,17.54,76000.0,15.4995,15.5881,15.4906,15.5438,76000.0
2014-01-28 14:30:00,17.54,17.68,17.54,17.65,115400.0,15.5438,15.6679,15.5438,15.6413,115400.0
2014-01-28 15:00:00,17.66,17.7,17.61,17.64,150600.0,15.6502,15.6856,15.6058,15.6324,150600.0
2014-01-28 15:30:00,17.63,17.69,17.6,17.69,429800.0,15.6236,15.6767,15.597,15.6767,429800.0
2014-01-29 09:30:00,17.42,17.74,17.35,17.59,153200.0,15.4375,15.721,15.3754,15.5881,153200.0
2014-01-29 10:00:00,17.6,17.7,17.59,17.69,197400.0,15.597,15.6856,15.5881,15.6767,197400.0
2014-01-29 10:30:00,17.69,17.9,17.68,17.84,246300.0,15.6767,15.8628,15.6679,15.8097,246300.0
2014-01-29 11:00:00,17.84,18.08,17.8,18.03,271200.0,15.8097,16.0224,15.7742,15.978,271200.0
2014-01-29 11:30:00,18.02,18.03,17.88,17.99,174500.0,15.9692,15.978,15.8451,15.9426,174500.0
2014-01-29 12:00:00,17.99,17.99,17.89,17.9,104600.0,15.9426,15.9426,15.854,15.8628,104600.0
2014-01-29 12:30:00,17.89,17.92,17.84,17.85,90300.0,15.854,15.8806,15.8097,15.8185,90300.0
2014-01-29 13:00:00,17.86,17.86,17.73,17.77,88600.0,15.8274,15.8274,15.7122,15.7476,88600.0
2014-01-29 13:30:00,17.77,17.79,17.68,17.72,94000.0,15.7476,15.7654,15.6679,15.7033,94000.0
2014-01-29 14:00:00,17.72,17.83,17.66,17.83,226000.0,15.7033,15.8008,15.6502,15.8008,226000.0
2014-01-29 14:30:00,17.83,17.84,17.71,17.73,194200.0,15.8008,15.8097,15.6945,15.7122,194200.0
2014-01-29 15:00:00,17.73,17.73,17.57,17.59,269800.0,15.7122,15.7122,15.5704,15.5881,269800.0
2014-01-29 15:30:00,17.6,17.65,17.54,17.55,534900.0,15.597,15.6413,15.5438,15.5527,534900.0
2014-01-30 09:30:00,17.95,17.96,17.56,17.7,206800.0,15.9071,15.916,15.5615,15.6856,206800.0
2014-01-30 10:00:00,17.7,17.73,17.53,17.58,126000.0,15.6856,15.7122,15.5349,15.5793,126000.0
2014-01-30 10:30:00,17.57,17.57,17.5,17.53,63200.0,15.5704,15.5704,15.5084,15.5349,63200.0
2014-01-30 11:00:00,17.53,17.65,17.53,17.65,41700.0,15.5349,15.6413,15.5349,15.6413,41700.0
2014-01-30 11:30:00,17.64,17.92,17.64,17.86,169400.0,15.6324,15.8806,15.6324,15.8274,169400.0
2014-01-30 12:00:00,17.87,17.89,17.75,17.77,80800.0,15.8363,15.854,15.7299,15.7476,80800.0
2014-01-30 12:30:00,17.77,17.94,17.77,17.94,89500.0,15.7476,15.8983,15.7476,15.8983,89500.0
2014-01-30 13:00:00,17.94,18.0,17.83,17.93,254100.0,15.8983,15.9515,15.8008,15.8894,254100.0
2014-01-30 13:30:00,17.92,17.97,17.89,17.92,231700.0,15.8806,15.9249,15.854,15.8806,231700.0
2014-01-30 14:00:00,17.91,17.94,17.88,17.94,172200.0,15.8717,15.8983,15.8451,15.8983,172200.0
2014-01-30 14:30:00,17.94,17.99,17.9,17.96,106100.0,15.8983,15.9426,15.8628,15.916,106100.0
2014-01-30 15:00:00,17.96,18.21,17.96,18.2,354300.0,15.916,16.1376,15.916,16.1287,354300.0
2014-01-30 15:30:00,18.2,18.24,18.05,18.08,609900.0,16.1287,16.1641,15.9958,16.0224,609900.0
2014-01-31 09:30:00,17.67,18.03,17.59,17.99,184900.0,15.659,15.978,15.5881,15.9426,184900.0
2014-01-31 10:00:00,17.98,18.05,17.86,17.86,112000.0,15.9337,15.9958,15.8274,15.8274,112000.0
2014-01-31 10:30:00,17.87,18.0,17.84,17.97,110300.0,15.8363,15.9515,15.8097,15.9249,110300.0
2014-01-31 11:00:00,17.97,18.02,17.87,17.93,143100.0,15.9249,15.9692,15.8363,15.8894,143100.0
2014-01-31 11:30:00,17.94,17.98,17.86,17.92,109100.0,15.8983,15.9337,15.8274,15.8806,109100.0
2014-01-31 12:00:00,17.92,17.95,17.89,17.9,66800.0,15.8806,15.9071,15.854,15.8628,66800.0
2014-01-31 12:30:00,17.9,17.93,17.86,17.87,185900.0,15.8628,15.8894,15.8274,15.8363,185900.0
2014-01-31 13:00:00,17.87,17.89,17.78,17.79,76700.0,15.8363,15.854,15.7565,15.7654,76700.0
2014-01-31 13:30:00,17.8,17.92,17.78,17.9,81300.0,15.7742,15.8806,15.7565,15.8628,81300.0
2014-01-31 14:00:00,17.9,17.93,17.78,17.79,165500.0,15.8628,15.8894,15.7565,15.7654,165500.0
2014-01-31 14:30:00,17.79,17.86,17.69,17.8,283000.0,15.7654,15.8274,15.6767,15.7742,283000.0
2014-01-31 15:00:00,17.79,17.79,17.66,17.67,119900.0,15.7654,15.7654,15.6502,15.659,119900.0
2014-01-31 15:30:00,17.67,17.67,17.52,17.53,554000.0,15.659,15.659,15.5261,15.5349,554000.0
2014-02-03 09:30:00,17.49,17.55,17.3,17.51,172100.0,15.4995,15.5527,15.3311,15.5172,172100.0
2014-02-03 10:00:00,17.5,17.5,17.01,17.18,321400.0,15.5084,15.5084,15.0741,15.2248,321400.0
2014-02-03 10:30:00,17.16,17.17,16.96,16.96,225200.0,15.2071,15.2159,15.0298,15.0298,225200.0
2014-02-03 11:00:00,16.96,16.97,16.73,16.76,315200.0,15.0298,15.0387,14.826,14.8526,315200.0
2014-02-03 11:30:00,16.75,16.88,16.64,16.65,205000.0,14.8437,14.9589,14.7462,14.7551,205000.0
2014-02-03 12:00:00,16.65,16.7,16.58,16.66,249100.0,14.7551,14.7994,14.6931,14.764,249100.0
2014-02-03 12:30:00,16.67,16.93,16.65,16.9,332700.0,14.7728,15.0032,14.7551,14.9766,332700.0
2014-02-03 13:00:00,16.89,16.92,16.74,16.76,381400.0,14.9678,14.9944,14.8349,14.8526,381400.0
2014-02-03 13:30:00,16.75,16.82,16.72,16.79,218800.0,14.8437,14.9057,14.8171,14.8792,218800.0
2014-02-03 14:00:00,16.79,16.91,16.79,16.9,268300.0,14.8792,14.9855,14.8792,14.9766,268300.0
2014-02-03 14:30:00,16.9,16.9,16.51,16.52,560900.0,14.9766,14.9766,14.631,14.6399,560900.0
2014-02-03 15:00:00,16.52,16.7,16.51,16.65,435800.0,14.6399,14.7994,14.631,14.7551,435800.0
2014-02-03 15:30:00,16.65,16.68,16.56,16.58,699000.0,14.7551,14.7817,14.6753,14.6931,699000.0
2014-02-04 09:30:00,16.62,16.66,16.42,16.54,285900.0,14.7285,14.764,14.5513,14.6576,285900.0
2014-02-04 10:00:00,16.56,16.7,16.56,16.62,149900.0,14.6753,14.7994,14.6753,14.7285,149900.0
2014-02-04 10:30:00,16.62,16.76,16.51,16.52,138500.0,14.7285,14.8526,14.631,14.6399,138500.0
2014-02-04 11:00:00,16.52,16.66,16.52,16.65,120500.0,14.6399,14.764,14.6399,14.7551,120500.0
2014-02-04 11:30:00,16.65,16.7,16.55,16.68,170000.0,14.7551,14.7994,14.6665,14.7817,170000.0
2014-02-04 12:00:00,16.68,16.74,16.62,16.63,132100.0,14.7817,14.8349,14.7285,14.7374,132100.0
2014-02-04 12:30:00,16.63,16.72,16.62,16.63,75100.0,14.7374,14.8171,14.7285,14.7374,75100.0
2014-02-04 13:00:00,16.63,16.63,16.51,16.54,114900.0,14.7374,14.7374,14.631,14.6576,114900.0
2014-02-04 13:30:00,16.54,16.54,16.33,16.35,295200.0,14.6576,14.6576,14.4715,14.4892,295200.0
2014-02-04 14:00:00,16.35,16.44,16.32,16.41,162300.0,14.4892,14.569,14.4627,14.5424,162300.0
2014-02-04 14:30:00,16.4,16.52,16.37,16.52,175600.0,14.5335,14.6399,14.507,14.6399,175600.0
2014-02-04 15:00:00,16.51,16.59,16.48,16.51,335100.0,14.631,14.7019,14.6044,14.631,335100.0
2014-02-04 15:30:00,16.5,16.53,16.45,16.47,752200.0,14.6222,14.6488,14.5779,14.5956,752200.0
2014-02-05 09:30:00,16.44,16.6,16.21,16.31,151200.0,14.569,14.7108,14.3652,14.4538,151200.0
2014-02-05 10:00:00,16.33,16.44,16.18,16.31,182100.0,14.4715,14.569,14.3386,14.4538,182100.0
2014-02-05 10:30:00,16.3,16.47,16.26,16.45,143700.0,14.4449,14.5956,14.4095,14.5779,143700.0
2014-02-05 11:00:00,16.45,16.52,16.33,16.51,208100.0,14.5779,14.6399,14.4715,14.631,208100.0
2014-02-05 11:30:00,16.51,16.68,16.5,16.65,214800.0,14.631,14.7817,14.6222,14.7551,214800.0
2014-02-05 12:00:00,16.65,16.85,16.65,16.73,263100.0,14.7551,14.9323,14.7551,14.826,263100.0
2014-02-05 12:30:00,16.73,16.9,16.73,16.9,152000.0,14.826,14.9766,14.826,14.9766,152000.0
2014-02-05 13:00:00,16.89,17.0,16.82,16.85,156700.0,14.9678,15.0653,14.9057,14.9323,156700.0
2014-02-05 13:30:00,16.86,16.9,16.76,16.76,163000.0,14.9412,14.9766,14.8526,14.8526,163000.0
2014-02-05 14:00:00,16.76,16.78,16.67,16.68,317500.0,14.8526,14.8703,14.7728,14.7817,317500.0
2014-02-05 14:30:00,16.67,16.71,16.64,16.66,113800.0,14.7728,14.8083,14.7462,14.764,113800.0
2014-02-05 15:00:00,16.65,16.71,16.57,16.71,189400.0,14.7551,14.8083,14.6842,14.8083,189400.0
2014-02-05 15:30:00,16.71,16.76,16.68,16.69,500500.0,14.8083,14.8526,14.7817,14.7905,500500.0
2014-02-06 09:30:00,16.76,17.01,16.67,16.91,155700.0,14.8526,15.0741,14.7728,14.9855,155700.0
2014-02-06 10:00:00,16.9,16.99,16.85,16.94,192700.0,14.9766,15.0564,14.9323,15.0121,192700.0
2014-02-06 10:30:00,16.93,17.13,16.93,17.11,190000.0,15.0032,15.1805,15.0032,15.1627,190000.0
2014-02-06 11:00:00,17.13,17.22,17.09,17.1,137900.0,15.1805,15.2602,15.145,15.1539,137900.0
2014-02-06 11:30:00,17.1,17.16,17.05,17.09,105100.0,15.1539,15.2071,15.1096,15.145,105100.0
2014-02-06 12:00:00,17.08,17.16,17.07,17.13,79600.0,15.1362,15.2071,15.1273,15.1805,79600.0
2014-02-06 12:30:00,17.12,17.27,17.12,17.23,115200.0,15.1716,15.3045,15.1716,15.2691,115200.0
2014-02-06 13:00:00,17.22,17.29,17.18,17.2,113700.0,15.2602,15.3223,15.2248,15.2425,113700.0
2014-02-06 13:30:00,17.18,17.21,17.13,17.15,58100.0,15.2248,15.2514,15.1805,15.1982,58100.0
2014-02-06 14:00:00,17.15,17.29,17.14,17.25,113600.0,15.1982,15.3223,15.1893,15.2868,113600.0
2014-02-06 14:30:00,17.24,17.25,17.17,17.22,82800.0,15.278,15.2868,15.2159,15.2602,82800.0
2014-02-06 15:00:00,17.22,17.26,17.18,17.24,242200.0,15.2602,15.2957,15.2248,15.278,242200.0
2014-02-06 15:30:00,17.24,17.3,17.2,17.29,363700.0,15.278,15.3311,15.2425,15.3223,363700.0
2014-02-07 09:30:00,17.3,17.58,17.25,17.28,145500.0,15.3311,15.5793,15.2868,15.3134,145500.0
2014-02-07 10:00:00,17.31,17.34,16.99,17.02,163100.0,15.34,15.3666,15.0564,15.083,163100.0
2014-02-07 10:30:00,17.03,17.14,17.03,17.11,112100.0,15.0919,15.1893,15.0919,15.1627,112100.0
2014-02-07 11:00:00,17.11,17.13,17.05,17.12,133000.0,15.1627,15.1805,15.1096,15.1716,133000.0
2014-02-07 11:30:00,17.12,17.25,17.12,17.23,67200.0,15.1716,15.2868,15.1716,15.2691,67200.0
2014-02-07 12:00:00,17.23,17.25,17.2,17.23,55800.0,15.2691,15.2868,15.2425,15.2691,55800.0
2014-02-07 12:30:00,17.23,17.25,17.11,17.11,46300.0,15.2691,15.2868,15.1627,15.1627,46300.0
2014-02-07 13:00:00,17.12,17.18,17.1,17.14,208000.0,15.1716,15.2248,15.1539,15.1893,208000.0
2014-02-07 13:30:00,17.14,17.17,17.14,17.16,110500.0,15.1893,15.2159,15.1893,15.2071,110500.0
2014-02-07 14:00:00,17.15,17.17,17.02,17.02,151100.0,15.1982,15.2159,15.083,15.083,151100.0
2014-02-07 14:30:00,17.02,17.1,16.98,17.08,154600.0,15.083,15.1539,15.0475,15.1362,154600.0
2014-02-07 15:00:00,17.09,17.2,17.08,17.15,150700.0,15.145,15.2425,15.1362,15.1982,150700.0
2014-02-07 15:30:00,17.15,17.23,17.05,17.05,738800.0,15.1982,15.2691,15.1096,15.1096,738800.0
2014-02-10 09:30:00,16.99,17.09,16.82,16.88,191700.0,15.0564,15.145,14.9057,14.9589,191700.0
2014-02-10 10:00:00,16.89,16.91,16.78,16.86,210400.0,14.9678,14.9855,14.8703,14.9412,210400.0
2014-02-10 10:30:00,16.86,16.88,16.77,16.84,184000.0,14.9412,14.9589,14.8614,14.9235,184000.0
2014-02-10 11:00:00,16.84,16.89,16.73,16.87,146700.0,14.9235,14.9678,14.826,14.9501,146700.0
2014-02-10 11:30:00,16.88,16.96,16.77,16.96,149600.0,14.9589,15.0298,14.8614,15.0298,149600.0
2014-02-10 12:00:00,16.95,17.01,16.92,16.96,232200.0,15.021,15.0741,14.9944,15.0298,232200.0
2014-02-10 12:30:00,16.96,17.01,16.87,16.94,173600.0,15.0298,15.0741,14.9501,15.0121,173600.0
2014-02-10 13:00:00,16.94,16.97,16.85,16.91,103000.0,15.0121,15.0387,14.9323,14.9855,103000.0
2014-02-10 13:30:00,16.9,16.94,16.86,16.91,133900.0,14.9766,15.0121,14.9412,14.9855,133900.0
2014-02-10 14:00:00,16.91,16.95,16.89,16.9,167700.0,14.9855,15.021,14.9678,14.9766,167700.0
2014-02-10 14:30:00,16.91,16.99,16.89,16.94,156600.0,14.9855,15.0564,14.9678,15.0121,156600.0
2014-02-10 15:00:00,16.93,16.93,16.81,16.81,196900.0,15.0032,15.0032,14.8969,14.8969,196900.0
2014-02-10 15:30:00,16.82,16.92,16.81,16.89,372600.0,14.9057,14.9944,14.8969,14.9678,372600.0
2014-02-11 09:30:00,16.91,17.05,16.77,16.87,133800.0,14.9855,15.1096,14.8614,14.9501,133800.0
2014-02-11 10:00:00,16.88,16.97,16.83,16.9,111300.0,14.9589,15.0387,14.9146,14.9766,111300.0
2014-02-11 10:30:00,16.91,16.98,16.88,16.93,97100.0,14.9855,15.0475,14.9589,15.0032,97100.0
2014-02-11 11:00:00,16.93,17.03,16.85,16.99,109700.0,15.0032,15.0919,14.9323,15.0564,109700.0
2014-02-11 11:30:00,17.01,17.09,16.99,17.08,107000.0,15.0741,15.145,15.0564,15.1362,107000.0
2014-02-11 12:00:00,17.07,17.07,16.97,17.01,129900.0,15.1273,15.1273,15.0387,15.0741,129900.0
2014-02-11 12:30:00,17.0,17.04,16.95,16.99,148500.0,15.0653,15.1007,15.021,15.0564,148500.0
2014-02-11 13:00:00,17.0,17.06,16.96,17.03,215700.0,15.0653,15.1184,15.0298,15.0919,215700.0
2014-02-11 13:30:00,17.03,17.04,17.0,17.02,99500.0,15.0919,15.1007,15.0653,15.083,99500.0
2014-02-11 14:00:00,17.01,17.07,17.01,17.07,117800.0,15.0741,15.1273,15.0741,15.1273,117800.0
2014-02-11 14:30:00,17.06,17.07,16.9,16.98,282500.0,15.1184,15.1273,14.9766,15.0475,282500.0
2014-02-11 15:00:00,16.99,17.11,16.99,17.08,242300.0,15.0564,15.1627,15.0564,15.1362,242300.0
2014-02-11 15:30:00,17.08,17.2,17.08,17.19,507900.0,15.1362,15.2425,15.1362,15.2336,507900.0
2014-02-12 09:30:00,17.2,17.63,17.2,17.42,378800.0,15.2425,15.6236,15.2425,15.4375,378800.0
2014-02-12 10:00:00,17.41,17.5,17.35,17.36,239800.0,15.4286,15.5084,15.3754,15.3843,239800.0
2014-02-12 10:30:00,17.36,17.4,17.19,17.2,197900.0,15.3843,15.4197,15.2336,15.2425,197900.0
2014-02-12 11:00:00,17.19,17.35,17.19,17.25,120800.0,15.2336,15.3754,15.2336,15.2868,120800.0
2014-02-12 11:30:00,17.26,17.34,17.17,17.2,116700.0,15.2957,15.3666,15.2159,15.2425,116700.0
2014-02-12 12:00:00,17.2,17.25,17.16,17.21,135700.0,15.2425,15.2868,15.2071,15.2514,135700.0
2014-02-12 12:30:00,17.21,17.21,17.17,17.19,156500.0,15.2514,15.2514,15.2159,15.2336,156500.0
2014-02-12 13:00:00,17.18,17.2,17.15,17.16,135600.0,15.2248,15.2425,15.1982,15.2071,135600.0
2014-02-12 13:30:00,17.17,17.19,17.13,17.16,151700.0,15.2159,15.2336,15.1805,15.2071,151700.0
2014-02-12 14:00:00,17.17,17.18,17.11,17.15,164600.0,15.2159,15.2248,15.1627,15.1982,164600.0
2014-02-12 14:30:00,17.15,17.16,17.03,17.04,348600.0,15.1982,15.2071,15.0919,15.1007,348600.0
2014-02-12 15:00:00,17.05,17.09,16.99,17.04,488200.0,15.1096,15.145,15.0564,15.1007,488200.0
2014-02-12 15:30:00,17.04,17.15,17.01,17.12,757400.0,15.1007,15.1982,15.0741,15.1716,757400.0
2014-02-13 09:30:00,16.08,16.97,15.97,16.94,850200.0,14.25,15.0387,14.1525,15.0121,850200.0
2014-02-13 10:00:00,16.94,17.16,16.81,17.11,419600.0,15.0121,15.2071,14.8969,15.1627,419600.0
2014-02-13 10:30:00,17.1,17.39,17.1,17.32,298900.0,15.1539,15.4109,15.1539,15.3488,298900.0
2014-02-13 11:00:00,17.33,17.5,17.15,17.41,339800.0,15.3577,15.5084,15.1982,15.4286,339800.0
2014-02-13 11:30:00,17.42,17.73,17.38,17.6,222700.0,15.4375,15.7122,15.402,15.597,222700.0
2014-02-13 12:00:00,17.59,17.95,17.56,17.87,361100.0,15.5881,15.9071,15.5615,15.8363,361100.0
2014-02-13 12:30:00,17.87,18.03,17.75,17.81,419200.0,15.8363,15.978,15.7299,15.7831,419200.0
2014-02-13 13:00:00,17.8,18.06,17.72,18.06,353800.0,15.7742,16.0046,15.7033,16.0046,353800.0
2014-02-13 13:30:00,18.06,18.28,17.98,18.23,531000.0,16.0046,16.1996,15.9337,16.1553,531000.0
2014-02-13 14:00:00,18.23,18.35,18.12,18.27,427300.0,16.1553,16.2616,16.0578,16.1907,427300.0
2014-02-13 14:30:00,18.27,18.4,18.18,18.33,432300.0,16.1907,16.3059,16.111,16.2439,432300.0
2014-02-13 15:00:00,18.33,18.34,18.16,18.17,786300.0,16.2439,16.2528,16.0932,16.1021,786300.0
2014-02-13 15:30:00,18.18,18.27,18.02,18.06,986900.0,16.111,16.1907,15.9692,16.0046,986900.0
2014-02-14 09:30:00,17.92,18.03,17.58,17.7,261800.0,15.8806,15.978,15.5793,15.6856,261800.0
2014-02-14 10:00:00,17.7,17.85,17.68,17.76,231300.0,15.6856,15.8185,15.6679,15.7388,231300.0
2014-02-14 10:30:00,17.76,17.8,17.53,17.58,194200.0,15.7388,15.7742,15.5349,15.5793,194200.0
2014-02-14 11:00:00,17.58,17.62,17.5,17.57,148200.0,15.5793,15.6147,15.5084,15.5704,148200.0
2014-02-14 11:30:00,17.57,17.66,17.49,17.5,158900.0,15.5704,15.6502,15.4995,15.5084,158900.0
2014-02-14 12:00:00,17.5,17.68,17.49,17.63,172000.0,15.5084,15.6679,15.4995,15.6236,172000.0
2014-02-14 12:30:00,17.63,17.85,17.63,17.78,216500.0,15.6236,15.8185,15.6236,15.7565,216500.0
2014-02-14 13:00:00,17.76,17.77,17.56,17.75,228000.0,15.7388,15.7476,15.5615,15.7299,228000.0
2014-02-14 13:30:00,17.75,17.78,17.61,17.64,140300.0,15.7299,15.7565,15.6058,15.6324,140300.0
2014-02-14 14:00:00,17.64,17.73,17.59,17.67,175200.0,15.6324,15.7122,15.5881,15.659,175200.0
2014-02-14 14:30:00,17.67,17.68,17.61,17.64,136200.0,15.659,15.6679,15.6058,15.6324,136200.0
2014-02-14 15:00:00,17.63,17.88,17.63,17.87,323700.0,15.6236,15.8451,15.6236,15.8363,323700.0
2014-02-14 15:30:00,17.88,18.06,17.86,17.94,1063200.0,15.8451,16.0046,15.8274,15.8983,1063200.0
2014-02-18 09:30:00,17.93,18.02,17.71,17.75,181900.0,15.8894,15.9692,15.6945,15.7299,181900.0
2014-02-18 10:00:00,17.75,17.75,17.53,17.66,247100.0,15.7299,15.7299,15.5349,15.6502,247100.0
2014-02-18 10:30:00,17.65,17.66,17.55,17.58,196100.0,15.6413,15.6502,15.5527,15.5793,196100.0
2014-02-18 11:00:00,17.58,17.69,17.56,17.64,167100.0,15.5793,15.6767,15.5615,15.6324,167100.0
2014-02-18 11:30:00,17.65,17.68,17.57,17.59,136300.0,15.6413,15.6679,15.5704,15.5881,136300.0
2014-02-18 12:00:00,17.58,17.65,17.57,17.62,101100.0,15.5793,15.6413,15.5704,15.6147,101100.0
2014-02-18 12:30:00,17.63,17.65,17.57,17.59,86600.0,15.6236,15.6413,15.5704,15.5881,86600.0
2014-02-18 13:00:00,17.6,17.61,17.46,17.48,133100.0,15.597,15.6058,15.4729,15.4906,133100.0
2014-02-18 13:30:00,17.48,17.55,17.45,17.49,107700.0,15.4906,15.5527,15.4641,15.4995,107700.0
2014-02-18 14:00:00,17.5,17.51,17.38,17.38,129500.0,15.5084,15.5172,15.402,15.402,129500.0
2014-02-18 14:30:00,17.38,17.47,17.36,17.41,134900.0,15.402,15.4818,15.3843,15.4286,134900.0
2014-02-18 15:00:00,17.41,17.49,17.41,17.48,123900.0,15.4286,15.4995,15.4286,15.4906,123900.0
2014-02-18 15:30:00,17.48,17.48,17.41,17.41,363000.0,15.4906,15.4906,15.4286,15.4286,363000.0
2014-02-19 09:30:00,17.35,17.57,17.27,17.57,238500.0,15.3754,15.5704,15.3045,15.5704,238500.0
2014-02-19 10:00:00,17.58,17.67,17.53,17.57,172300.0,15.5793,15.659,15.5349,15.5704,172300.0
2014-02-19 10:30:00,17.57,17.59,17.43,17.51,175800.0,15.5704,15.5881,15.4463,15.5172,175800.0
2014-02-19 11:00:00,17.51,17.52,17.41,17.47,72000.0,15.5172,15.5261,15.4286,15.4818,72000.0
2014-02-19 11:30:00,17.48,17.54,17.39,17.39,102600.0,15.4906,15.5438,15.4109,15.4109,102600.0
2014-02-19 12:00:00,17.39,17.44,17.24,17.33,112800.0,15.4109,15.4552,15.278,15.3577,112800.0
2014-02-19 12:30:00,17.34,17.39,17.3,17.3,65700.0,15.3666,15.4109,15.3311,15.3311,65700.0
2014-02-19 13:00:00,17.31,17.34,17.29,17.32,57500.0,15.34,15.3666,15.3223,15.3488,57500.0
2014-02-19 13:30:00,17.32,17.37,17.27,17.27,81700.0,15.3488,15.3932,15.3045,15.3045,81700.0
2014-02-19 14:00:00,17.27,17.34,17.16,17.26,144800.0,15.3045,15.3666,15.2071,15.2957,144800.0
2014-02-19 14:30:00,17.27,17.27,17.09,17.19,136900.0,15.3045,15.3045,15.145,15.2336,136900.0
2014-02-19 15:00:00,17.19,17.23,17.14,17.15,260500.0,15.2336,15.2691,15.1893,15.1982,260500.0
2014-02-19 15:30:00,17.15,17.18,17.12,17.15,587300.0,15.1982,15.2248,15.1716,15.1982,587300.0
2014-02-20 09:30:00,17.14,17.41,17.11,17.22,159900.0,15.1893,15.4286,15.1627,15.2602,159900.0
2014-02-20 10:00:00,17.22,17.27,17.14,17.15,226600.0,15.2602,15.3045,15.1893,15.1982,226600.0
2014-02-20 10:30:00,17.15,17.21,17.15,17.16,247700.0,15.1982,15.2514,15.1982,15.2071,247700.0
2014-02-20 11:00:00,17.17,17.18,16.98,17.03,326600.0,15.2159,15.2248,15.0475,15.0919,326600.0
2014-02-20 11:30:00,17.03,17.1,17.02,17.08,83400.0,15.0919,15.1539,15.083,15.1362,83400.0
2014-02-20 12:00:00,17.07,17.11,17.01,17.09,172100.0,15.1273,15.1627,15.0741,15.145,172100.0
2014-02-20 12:30:00,17.09,17.13,17.03,17.13,135000.0,15.145,15.1805,15.0919,15.1805,135000.0
2014-02-20 13:00:00,17.12,17.18,17.08,17.14,340300.0,15.1716,15.2248,15.1362,15.1893,340300.0
2014-02-20 13:30:00,17.14,17.25,17.14,17.16,89300.0,15.1893,15.2868,15.1893,15.2071,89300.0
2014-02-20 14:00:00,17.17,17.19,17.09,17.13,73900.0,15.2159,15.2336,15.145,15.1805,73900.0
2014-02-20 14:30:00,17.13,17.14,17.08,17.13,88600.0,15.1805,15.1893,15.1362,15.1805,88600.0
2014-02-20 15:00:00,17.13,17.17,17.06,17.13,139500.0,15.1805,15.2159,15.1184,15.1805,139500.0
2014-02-20 15:30:00,17.13,17.14,17.07,17.09,318800.0,15.1805,15.1893,15.1273,15.145,318800.0
2014-02-21 09:30:00,17.17,17.37,17.14,17.37,276600.0,15.2159,15.3932,15.1893,15.3932,276600.0
2014-02-21 10:00:00,17.36,17.44,17.35,17.43,159400.0,15.3843,15.4552,15.3754,15.4463,159400.0
2014-02-21 10:30:00,17.43,17.7,17.43,17.7,269200.0,15.4463,15.6856,15.4463,15.6856,269200.0
2014-02-21 11:00:00,17.7,17.71,17.59,17.6,122100.0,15.6856,15.6945,15.5881,15.597,122100.0
2014-02-21 11:30:00,17.61,17.66,17.57,17.64,169100.0,15.6058,15.6502,15.5704,15.6324,169100.0
2014-02-21 12:00:00,17.64,17.75,17.63,17.75,225000.0,15.6324,15.7299,15.6236,15.7299,225000.0
2014-02-21 12:30:00,17.75,17.75,17.7,17.71,105000.0,15.7299,15.7299,15.6856,15.6945,105000.0
2014-02-21 13:00:00,17.71,17.78,17.71,17.76,95300.0,15.6945,15.7565,15.6945,15.7388,95300.0
2014-02-21 13:30:00,17.77,17.91,17.76,17.9,227500.0,15.7476,15.8717,15.7388,15.8628,227500.0
2014-02-21 14:00:00,17.9,17.95,17.8,17.8,393800.0,15.8628,15.9071,15.7742,15.7742,393800.0
2014-02-21 14:30:00,17.8,17.91,17.67,17.88,512900.0,15.7742,15.8717,15.659,15.8451,512900.0
2014-02-21 15:00:00,17.88,17.99,17.85,17.98,257400.0,15.8451,15.9426,15.8185,15.9337,257400.0
2014-02-21 15:30:00,17.99,18.0,17.87,17.9,531600.0,15.9426,15.9515,15.8363,15.8628,531600.0
2014-02-24 09:30:00,17.91,18.12,17.81,18.09,170800.0,15.8717,16.0578,15.7831,16.0312,170800.0
2014-02-24 10:00:00,18.09,18.1,17.85,17.95,159300.0,16.0312,16.0401,15.8185,15.9071,159300.0
2014-02-24 10:30:00,17.94,18.02,17.93,17.97,148800.0,15.8983,15.9692,15.8894,15.9249,148800.0
2014-02-24 11:00:00,17.98,17.98,17.87,17.93,163800.0,15.9337,15.9337,15.8363,15.8894,163800.0
2014-02-24 11:30:00,17.92,18.03,17.9,18.0,258200.0,15.8806,15.978,15.8628,15.9515,258200.0
2014-02-24 12:00:00,18.01,18.1,18.0,18.02,98400.0,15.9603,16.0401,15.9515,15.9692,98400.0
2014-02-24 12:30:00,18.03,18.03,17.91,17.91,85900.0,15.978,15.978,15.8717,15.8717,85900.0
2014-02-24 13:00:00,17.91,17.96,17.9,17.94,81000.0,15.8717,15.916,15.8628,15.8983,81000.0
2014-02-24 13:30:00,17.94,18.0,17.87,17.92,143200.0,15.8983,15.9515,15.8363,15.8806,143200.0
2014-02-24 14:00:00,17.92,18.0,17.91,17.98,120500.0,15.8806,15.9515,15.8717,15.9337,120500.0
2014-02-24 14:30:00,17.98,18.02,17.98,17.99,140400.0,15.9337,15.9692,15.9337,15.9426,140400.0
2014-02-24 15:00:00,17.99,18.0,17.86,17.86,165100.0,15.9426,15.9515,15.8274,15.8274,165100.0
2014-02-24 15:30:00,17.87,17.89,17.82,17.86,456000.0,15.8363,15.854,15.7919,15.8274,456000.0
2014-02-25 09:30:00,17.81,17.93,17.71,17.76,93200.0,15.7831,15.8894,15.6945,15.7388,93200.0
2014-02-25 10:00:00,17.75,17.85,17.72,17.74,111000.0,15.7299,15.8185,15.7033,15.721,111000.0
2014-02-25 10:30:00,17.74,17.83,17.69,17.8,163300.0,15.721,15.8008,15.6767,15.7742,163300.0
2014-02-25 11:00:00,17.81,17.96,17.79,17.96,126600.0,15.7831,15.916,15.7654,15.916,126600.0
2014-02-25 11:30:00,17.95,18.11,17.94,18.05,162100.0,15.9071,16.0489,15.8983,15.9958,162100.0
2014-02-25 12:00:00,18.05,18.07,17.95,18.06,139200.0,15.9958,16.0135,15.9071,16.0046,139200.0
2014-02-25 12:30:00,18.06,18.12,18.0,18.12,191000.0,16.0046,16.0578,15.9515,16.0578,191000.0
2014-02-25 13:00:00,18.12,18.15,18.05,18.14,132200.0,16.0578,16.0844,15.9958,16.0755,132200.0
2014-02-25 13:30:00,18.14,18.15,18.08,18.13,173300.0,16.0755,16.0844,16.0224,16.0667,173300.0
2014-02-25 14:00:00,18.13,18.22,18.08,18.21,144100.0,16.0667,16.1464,16.0224,16.1376,144100.0
2014-02-25 14:30:00,18.22,18.31,18.19,18.3,407300.0,16.1464,16.2262,16.1198,16.2173,407300.0
2014-02-25 15:00:00,18.29,18.35,18.24,18.25,299900.0,16.2085,16.2616,16.1641,16.173,299900.0
2014-02-25 15:30:00,18.26,18.31,18.21,18.21,817100.0,16.1819,16.2262,16.1376,16.1376,817100.0
2014-02-26 09:30:00,18.27,18.36,17.74,17.9,336500.0,16.1907,16.2705,15.721,15.8628,336500.0
2014-02-26 10:00:00,17.92,18.31,17.92,18.29,549700.0,15.8806,16.2262,15.8806,16.2085,549700.0
2014-02-26 10:30:00,18.29,18.36,18.28,18.29,173300.0,16.2085,16.2705,16.1996,16.2085,173300.0
2014-02-26 11:00:00,18.29,18.47,18.29,18.47,132100.0,16.2085,16.368,16.2085,16.368,132100.0
2014-02-26 11:30:00,18.47,18.56,18.28,18.37,308700.0,16.368,16.4477,16.1996,16.2793,308700.0
2014-02-26 12:00:00,18.37,18.56,18.37,18.48,469300.0,16.2793,16.4477,16.2793,16.3768,469300.0
2014-02-26 12:30:00,18.48,18.64,18.48,18.63,209200.0,16.3768,16.5186,16.3768,16.5098,209200.0
2014-02-26 13:00:00,18.63,18.67,18.54,18.56,175900.0,16.5098,16.5452,16.43,16.4477,175900.0
2014-02-26 13:30:00,18.55,18.57,18.5,18.5,202700.0,16.4389,16.4566,16.3946,16.3946,202700.0
2014-02-26 14:00:00,18.51,18.53,18.28,18.38,293100.0,16.4034,16.4211,16.1996,16.2882,293100.0
2014-02-26 14:30:00,18.38,18.5,18.34,18.47,178300.0,16.2882,16.3946,16.2528,16.368,178300.0
2014-02-26 15:00:00,18.48,18.48,18.32,18.34,219400.0,16.3768,16.3768,16.235,16.2528,219400.0
2014-02-26 15:30:00,18.34,18.44,18.34,18.41,327300.0,16.2528,16.3414,16.2528,16.3148,327300.0
2014-02-27 09:30:00,18.38,18.58,18.34,18.58,125800.0,16.2882,16.4654,16.2528,16.4654,125800.0
2014-02-27 10:00:00,18.6,18.61,18.43,18.53,134500.0,16.4832,16.492,16.3325,16.4211,134500.0
2014-02-27 10:30:00,18.52,18.72,18.51,18.66,428700.0,16.4123,16.5895,16.4034,16.5363,428700.0
2014-02-27 11:00:00,18.65,18.75,18.58,18.71,284800.0,16.5275,16.6161,16.4654,16.5807,284800.0
2014-02-27 11:30:00,18.71,18.76,18.64,18.66,271500.0,16.5807,16.625,16.5186,16.5363,271500.0
2014-02-27 12:00:00,18.68,18.69,18.54,18.58,245400.0,16.5541,16.5629,16.43,16.4654,245400.0
2014-02-27 12:30:00,18.58,18.62,18.55,18.62,173200.0,16.4654,16.5009,16.4389,16.5009,173200.0
2014-02-27 13:00:00,18.62,18.62,18.52,18.55,165600.0,16.5009,16.5009,16.4123,16.4389,165600.0
2014-02-27 13:30:00,18.55,18.61,18.53,18.57,212000.0,16.4389,16.492,16.4211,16.4566,212000.0
2014-02-27 14:00:00,18.58,18.61,18.5,18.5,149000.0,16.4654,16.492,16.3946,16.3946,149000.0
2014-02-27 14:30:00,18.51,18.6,18.51,18.59,187100.0,16.4034,16.4832,16.4034,16.4743,187100.0
2014-02-27 15:00:00,18.59,18.69,18.59,18.68,240300.0,16.4743,16.5629,16.4743,16.5541,240300.0
2014-02-27 15:30:00,18.68,18.71,18.61,18.66,593600.0,16.5541,16.5807,16.492,16.5363,593600.0
2014-02-28 09:30:00,18.6,18.73,18.55,18.68,118300.0,16.4832,16.5984,16.4389,16.5541,118300.0
2014-02-28 10:00:00,18.67,18.79,18.61,18.62,506400.0,16.5452,16.6515,16.492,16.5009,506400.0
2014-02-28 10:30:00,18.62,18.66,18.58,18.64,126400.0,16.5009,16.5363,16.4654,16.5186,126400.0
2014-02-28 11:00:00,18.64,18.78,18.63,18.78,126100.0,16.5186,16.6427,16.5098,16.6427,126100.0
2014-02-28 11:30:00,18.77,18.85,18.76,18.82,133800.0,16.6338,16.7047,16.625,16.6781,133800.0
2014-02-28 12:00:00,18.82,18.85,18.78,18.84,201700.0,16.6781,16.7047,16.6427,16.6959,201700.0
2014-02-28 12:30:00,18.85,18.86,18.64,18.64,114600.0,16.7047,16.7136,16.5186,16.5186,114600.0
2014-02-28 13:00:00,18.65,18.71,18.62,18.67,86800.0,16.5275,16.5807,16.5009,16.5452,86800.0
2014-02-28 13:30:00,18.67,18.73,18.64,18.72,81200.0,16.5452,16.5984,16.5186,16.5895,81200.0
2014-02-28 14:00:00,18.71,18.84,18.7,18.83,152500.0,16.5807,16.6959,16.5718,16.687,152500.0
2014-02-28 14:30:00,18.84,18.88,18.65,18.66,192800.0,16.6959,16.7313,16.5275,16.5363,192800.0
2014-02-28 15:00:00,18.66,18.78,18.54,18.78,358600.0,16.5363,16.6427,16.43,16.6427,358600.0
2014-02-28 15:30:00,18.78,18.86,18.76,18.8,463600.0,16.6427,16.7136,16.625,16.6604,463600.0
2014-03-03 09:30:00,18.52,18.65,18.4,18.51,126800.0,16.4123,16.5275,16.3059,16.4034,126800.0
2014-03-03 10:00:00,18.52,18.54,18.3,18.48,115900.0,16.4123,16.43,16.2173,16.3768,115900.0
2014-03-03 10:30:00,18.48,18.5,18.29,18.38,215500.0,16.3768,16.3946,16.2085,16.2882,215500.0
2014-03-03 11:00:00,18.39,18.42,18.31,18.34,105800.0,16.2971,16.3237,16.2262,16.2528,105800.0
2014-03-03 11:30:00,18.34,18.43,18.23,18.26,136800.0,16.2528,16.3325,16.1553,16.1819,136800.0
2014-03-03 12:00:00,18.25,18.47,18.25,18.44,126400.0,16.173,16.368,16.173,16.3414,126400.0
2014-03-03 12:30:00,18.43,18.45,18.3,18.35,86500.0,16.3325,16.3502,16.2173,16.2616,86500.0
2014-03-03 13:00:00,18.34,18.54,18.34,18.49,153100.0,16.2528,16.43,16.2528,16.3857,153100.0
2014-03-03 13:30:00,18.49,18.49,18.36,18.41,83800.0,16.3857,16.3857,16.2705,16.3148,83800.0
2014-03-03 14:00:00,18.41,18.44,18.31,18.31,167700.0,16.3148,16.3414,16.2262,16.2262,167700.0
2014-03-03 14:30:00,18.31,18.43,18.3,18.32,122700.0,16.2262,16.3325,16.2173,16.235,122700.0
2014-03-03 15:00:00,18.31,18.37,18.28,18.37,197400.0,16.2262,16.2793,16.1996,16.2793,197400.0
2014-03-03 15:30:00,18.36,18.37,18.31,18.32,379900.0,16.2705,16.2793,16.2262,16.235,379900.0
2014-03-04 09:30:00,18.58,18.8,18.52,18.78,182700.0,16.4654,16.6604,16.4123,16.6427,182700.0
2014-03-04 10:00:00,18.79,18.83,18.65,18.66,276200.0,16.6515,16.687,16.5275,16.5363,276200.0
2014-03-04 10:30:00,18.66,18.67,18.56,18.62,143800.0,16.5363,16.5452,16.4477,16.5009,143800.0
2014-03-04 11:00:00,18.61,18.72,18.61,18.67,73800.0,16.492,16.5895,16.492,16.5452,73800.0
2014-03-04 11:30:00,18.66,18.71,18.59,18.59,84800.0,16.5363,16.5807,16.4743,16.4743,84800.0
2014-03-04 12:00:00,18.59,18.73,18.55,18.72,116100.0,16.4743,16.5984,16.4389,16.5895,116100.0
2014-03-04 12:30:00,18.72,18.73,18.67,18.72,133000.0,16.5895,16.5984,16.5452,16.5895,133000.0
2014-03-04 13:00:00,18.72,18.72,18.61,18.66,142600.0,16.5895,16.5895,16.492,16.5363,142600.0
2014-03-04 13:30:00,18.67,18.67,18.51,18.54,107200.0,16.5452,16.5452,16.4034,16.43,107200.0
2014-03-04 14:00:00,18.53,18.56,18.48,18.51,86400.0,16.4211,16.4477,16.3768,16.4034,86400.0
2014-03-04 14:30:00,18.51,18.54,18.45,18.52,99300.0,16.4034,16.43,16.3502,16.4123,99300.0
2014-03-04 15:00:00,18.52,18.65,18.52,18.64,105700.0,16.4123,16.5275,16.4123,16.5186,105700.0
2014-03-04 15:30:00,18.63,18.71,18.61,18.62,456800.0,16.5098,16.5807,16.492,16.5009,456800.0
2014-03-05 09:30:00,18.65,18.69,18.34,18.46,267600.0,16.5275,16.5629,16.2528,16.3591,267600.0
2014-03-05 10:00:00,18.48,18.51,18.27,18.29,205100.0,16.3768,16.4034,16.1907,16.2085,205100.0
2014-03-05 10:30:00,18.3,18.36,18.2,18.35,155300.0,16.2173,16.2705,16.1287,16.2616,155300.0
2014-03-05 11:00:00,18.36,18.41,18.29,18.3,64000.0,16.2705,16.3148,16.2085,16.2173,64000.0
2014-03-05 11:30:00,18.29,18.43,18.29,18.35,55600.0,16.2085,16.3325,16.2085,16.2616,55600.0
2014-03-05 12:00:00,18.36,18.41,18.27,18.32,54800.0,16.2705,16.3148,16.1907,16.235,54800.0
2014-03-05 12:30:00,18.32,18.36,18.25,18.25,50200.0,16.235,16.2705,16.173,16.173,50200.0
2014-03-05 13:00:00,18.25,18.32,18.21,18.32,176600.0,16.173,16.235,16.1376,16.235,176600.0
2014-03-05 13:30:00,18.33,18.38,18.32,18.33,75800.0,16.2439,16.2882,16.235,16.2439,75800.0
2014-03-05 14:00:00,18.33,18.34,18.29,18.3,67500.0,16.2439,16.2528,16.2085,16.2173,67500.0
2014-03-05 14:30:00,18.31,18.33,18.27,18.29,51400.0,16.2262,16.2439,16.1907,16.2085,51400.0
2014-03-05 15:00:00,18.29,18.3,18.26,18.3,83900.0,16.2085,16.2173,16.1819,16.2173,83900.0
2014-03-05 15:30:00,18.29,18.33,18.27,18.31,455000.0,16.2085,16.2439,16.1907,16.2262,455000.0
2014-03-06 09:30:00,18.38,18.49,18.28,18.35,81700.0,16.2882,16.3857,16.1996,16.2616,81700.0
2014-03-06 10:00:00,18.35,18.35,18.22,18.3,84400.0,16.2616,16.2616,16.1464,16.2173,84400.0
2014-03-06 10:30:00,18.31,18.34,18.29,18.33,25600.0,16.2262,16.2528,16.2085,16.2439,25600.0
2014-03-06 11:00:00,18.32,18.34,18.28,18.3,33200.0,16.235,16.2528,16.1996,16.2173,33200.0
2014-03-06 11:30:00,18.31,18.36,18.29,18.34,63600.0,16.2262,16.2705,16.2085,16.2528,63600.0
2014-03-06 12:00:00,18.34,18.35,18.3,18.33,42100.0,16.2528,16.2616,16.2173,16.2439,42100.0
2014-03-06 12:30:00,18.34,18.35,18.29,18.31,91400.0,16.2528,16.2616,16.2085,16.2262,91400.0
2014-03-06 13:00:00,18.32,18.34,18.13,18.15,118600.0,16.235,16.2528,16.0667,16.0844,118600.0
2014-03-06 13:30:00,18.15,18.27,18.13,18.26,112400.0,16.0844,16.1907,16.0667,16.1819,112400.0
2014-03-06 14:00:00,18.26,18.35,18.24,18.34,81500.0,16.1819,16.2616,16.1641,16.2528,81500.0
2014-03-06 14:30:00,18.34,18.36,18.31,18.35,113200.0,16.2528,16.2705,16.2262,16.2616,113200.0
2014-03-06 15:00:00,18.35,18.37,18.3,18.37,57500.0,16.2616,16.2793,16.2173,16.2793,57500.0
2014-03-06 15:30:00,18.36,18.37,18.17,18.2,424800.0,16.2705,16.2793,16.1021,16.1287,424800.0
2014-03-07 09:30:00,18.3,18.41,18.16,18.24,59300.0,16.2173,16.3148,16.0932,16.1641,59300.0
2014-03-07 10:00:00,18.24,18.32,18.17,18.31,91700.0,16.1641,16.235,16.1021,16.2262,91700.0
2014-03-07 10:30:00,18.31,18.43,18.27,18.28,262700.0,16.2262,16.3325,16.1907,16.1996,262700.0
2014-03-07 11:00:00,18.28,18.32,18.24,18.31,195600.0,16.1996,16.235,16.1641,16.2262,195600.0
2014-03-07 11:30:00,18.3,18.45,18.3,18.39,83300.0,16.2173,16.3502,16.2173,16.2971,83300.0
2014-03-07 12:00:00,18.4,18.41,18.22,18.32,141800.0,16.3059,16.3148,16.1464,16.235,141800.0
2014-03-07 12:30:00,18.31,18.4,18.31,18.34,38900.0,16.2262,16.3059,16.2262,16.2528,38900.0
2014-03-07 13:00:00,18.34,18.35,18.25,18.29,135300.0,16.2528,16.2616,16.173,16.2085,135300.0
2014-03-07 13:30:00,18.29,18.34,18.23,18.23,59700.0,16.2085,16.2528,16.1553,16.1553,59700.0
2014-03-07 14:00:00,18.23,18.24,18.16,18.21,72600.0,16.1553,16.1641,16.0932,16.1376,72600.0
2014-03-07 14:30:00,18.21,18.34,18.19,18.31,57400.0,16.1376,16.2528,16.1198,16.2262,57400.0
2014-03-07 15:00:00,18.32,18.34,18.27,18.27,54800.0,16.235,16.2528,16.1907,16.1907,54800.0
2014-03-07 15:30:00,18.28,18.29,18.21,18.28,301600.0,16.1996,16.2085,16.1376,16.1996,301600.0
2014-03-10 09:30:00,18.17,18.23,17.83,17.95,119700.0,16.1021,16.1553,15.8008,15.9071,119700.0
2014-03-10 10:00:00,17.93,17.94,17.76,17.76,56200.0,15.8894,15.8983,15.7388,15.7388,56200.0
2014-03-10 10:30:00,17.76,17.89,17.76,17.82,102600.0,15.7388,15.854,15.7388,15.7919,102600.0
2014-03-10 11:00:00,17.82,17.9,17.76,17.88,34700.0,15.7919,15.8628,15.7388,15.8451,34700.0
2014-03-10 11:30:00,17.87,17.88,17.73,17.73,53800.0,15.8363,15.8451,15.7122,15.7122,53800.0
2014-03-10 12:00:00,17.73,17.75,17.71,17.75,64700.0,15.7122,15.7299,15.6945,15.7299,64700.0
2014-03-10 12:30:00,17.75,17.87,17.75,17.82,151500.0,15.7299,15.8363,15.7299,15.7919,151500.0
2014-03-10 13:00:00,17.83,17.86,17.75,17.79,48200.0,15.8008,15.8274,15.7299,15.7654,48200.0
2014-03-10 13:30:00,17.79,17.79,17.71,17.78,115500.0,15.7654,15.7654,15.6945,15.7565,115500.0
2014-03-10 14:00:00,17.78,17.86,17.77,17.83,90700.0,15.7565,15.8274,15.7476,15.8008,90700.0
2014-03-10 14:30:00,17.83,17.85,17.78,17.83,158300.0,15.8008,15.8185,15.7565,15.8008,158300.0
2014-03-10 15:00:00,17.83,17.85,17.77,17.81,75600.0,15.8008,15.8185,15.7476,15.7831,75600.0
2014-03-10 15:30:00,17.81,17.82,17.68,17.68,423400.0,15.7831,15.7919,15.6679,15.6679,423400.0
2014-03-11 09:30:00,17.66,17.78,17.44,17.52,140200.0,15.6502,15.7565,15.4552,15.5261,140200.0
2014-03-11 10:00:00,17.5,17.63,17.49,17.53,93200.0,15.5084,15.6236,15.4995,15.5349,93200.0
2014-03-11 10:30:00,17.54,17.67,17.49,17.67,81900.0,15.5438,15.659,15.4995,15.659,81900.0
2014-03-11 11:00:00,17.67,17.69,17.51,17.53,51200.0,15.659,15.6767,15.5172,15.5349,51200.0
2014-03-11 11:30:00,17.52,17.54,17.44,17.47,117600.0,15.5261,15.5438,15.4552,15.4818,117600.0
2014-03-11 12:00:00,17.48,17.49,17.36,17.41,218500.0,15.4906,15.4995,15.3843,15.4286,218500.0
2014-03-11 12:30:00,17.43,17.46,17.39,17.4,72900.0,15.4463,15.4729,15.4109,15.4197,72900.0
2014-03-11 13:00:00,17.4,17.44,17.35,17.37,83200.0,15.4197,15.4552,15.3754,15.3932,83200.0
2014-03-11 13:30:00,17.36,17.49,17.35,17.46,89300.0,15.3843,15.4995,15.3754,15.4729,89300.0
2014-03-11 14:00:00,17.45,17.47,17.3,17.3,66600.0,15.4641,15.4818,15.3311,15.3311,66600.0
2014-03-11 14:30:00,17.3,17.33,17.25,17.31,108900.0,15.3311,15.3577,15.2868,15.34,108900.0
2014-03-11 15:00:00,17.31,17.31,17.25,17.28,119000.0,15.34,15.34,15.2868,15.3134,119000.0
2014-03-11 15:30:00,17.27,17.36,17.25,17.34,236600.0,15.3045,15.3843,15.2868,15.3666,236600.0
2014-03-12 09:30:00,17.21,17.35,17.13,17.18,113000.0,15.2514,15.3754,15.1805,15.2248,113000.0
2014-03-12 10:00:00,17.17,17.23,17.15,17.17,113300.0,15.2159,15.2691,15.1982,15.2159,113300.0
2014-03-12 10:30:00,17.16,17.19,17.08,17.11,223300.0,15.2071,15.2336,15.1362,15.1627,223300.0
2014-03-12 11:00:00,17.11,17.18,17.08,17.14,232600.0,15.1627,15.2248,15.1362,15.1893,232600.0
2014-03-12 11:30:00,17.14,17.27,17.12,17.2,144800.0,15.1893,15.3045,15.1716,15.2425,144800.0
2014-03-12 12:00:00,17.2,17.2,17.13,17.14,189400.0,15.2425,15.2425,15.1805,15.1893,189400.0
2014-03-12 12:30:00,17.14,17.18,17.07,17.15,131300.0,15.1893,15.2248,15.1273,15.1982,131300.0
2014-03-12 13:00:00,17.14,17.15,17.05,17.1,62200.0,15.1893,15.1982,15.1096,15.1539,62200.0
2014-03-12 13:30:00,17.09,17.12,17.05,17.11,102600.0,15.145,15.1716,15.1096,15.1627,102600.0
2014-03-12 14:00:00,17.11,17.11,17.04,17.06,236100.0,15.1627,15.1627,15.1007,15.1184,236100.0
2014-03-12 14:30:00,17.06,17.11,17.02,17.03,190900.0,15.1184,15.1627,15.083,15.0919,190900.0
2014-03-12 15:00:00,17.03,17.07,17.02,17.04,237400.0,15.0919,15.1273,15.083,15.1007,237400.0
2014-03-12 15:30:00,17.04,17.07,17.0,17.04,392400.0,15.1007,15.1273,15.0653,15.1007,392400.0
2014-03-13 09:30:00,17.12,17.17,16.91,17.03,206300.0,15.1716,15.2159,14.9855,15.0919,206300.0
2014-03-13 10:00:00,17.03,17.06,16.98,17.02,127300.0,15.0919,15.1184,15.0475,15.083,127300.0
2014-03-13 10:30:00,17.01,17.02,16.98,17.0,595800.0,15.0741,15.083,15.0475,15.0653,595800.0
2014-03-13 11:00:00,17.01,17.08,16.98,16.99,120300.0,15.0741,15.1362,15.0475,15.0564,120300.0
2014-03-13 11:30:00,17.0,17.08,16.98,16.98,119800.0,15.0653,15.1362,15.0475,15.0475,119800.0
2014-03-13 12:00:00,16.98,17.02,16.9,16.94,251700.0,15.0475,15.083,14.9766,15.0121,251700.0
2014-03-13 12:30:00,16.94,16.94,16.81,16.82,509500.0,15.0121,15.0121,14.8969,14.9057,509500.0
2014-03-13 13:00:00,16.81,16.91,16.77,16.88,306800.0,14.8969,14.9855,14.8614,14.9589,306800.0
2014-03-13 13:30:00,16.89,16.92,16.84,16.91,331100.0,14.9678,14.9944,14.9235,14.9855,331100.0
2014-03-13 14:00:00,16.91,17.01,16.91,16.98,229200.0,14.9855,15.0741,14.9855,15.0475,229200.0
2014-03-13 14:30:00,16.98,17.03,16.89,16.91,244100.0,15.0475,15.0919,14.9678,14.9855,244100.0
2014-03-13 15:00:00,16.91,17.0,16.91,16.97,239200.0,14.9855,15.0653,14.9855,15.0387,239200.0
2014-03-13 15:30:00,16.97,17.05,16.96,17.02,497700.0,15.0387,15.1096,15.0298,15.083,497700.0
2014-03-14 09:30:00,16.91,17.14,16.87,17.0,97200.0,14.9855,15.1893,14.9501,15.0653,97200.0
2014-03-14 10:00:00,17.01,17.13,16.99,17.11,68000.0,15.0741,15.1805,15.0564,15.1627,68000.0
2014-03-14 10:30:00,17.12,17.12,16.99,17.0,49300.0,15.1716,15.1716,15.0564,15.0653,49300.0
2014-03-14 11:00:00,17.0,17.02,16.94,16.97,90700.0,15.0653,15.083,15.0121,15.0387,90700.0
2014-03-14 11:30:00,16.96,17.17,16.96,17.16,136000.0,15.0298,15.2159,15.0298,15.2071,136000.0
2014-03-14 12:00:00,17.16,17.2,17.12,17.17,70600.0,15.2071,15.2425,15.1716,15.2159,70600.0
2014-03-14 12:30:00,17.16,17.23,17.15,17.18,103700.0,15.2071,15.2691,15.1982,15.2248,103700.0
2014-03-14 13:00:00,17.17,17.18,17.01,17.06,221100.0,15.2159,15.2248,15.0741,15.1184,221100.0
2014-03-14 13:30:00,17.05,17.17,17.05,17.17,93200.0,15.1096,15.2159,15.1096,15.2159,93200.0
2014-03-14 14:00:00,17.16,17.18,17.1,17.13,89100.0,15.2071,15.2248,15.1539,15.1805,89100.0
2014-03-14 14:30:00,17.13,17.13,16.94,16.95,177100.0,15.1805,15.1805,15.0121,15.021,177100.0
2014-03-14 15:00:00,16.95,17.0,16.94,16.97,94300.0,15.021,15.0653,15.0121,15.0387,94300.0
2014-03-14 15:30:00,16.98,17.0,16.95,16.97,308900.0,15.0475,15.0653,15.021,15.0387,308900.0
2014-03-17 09:30:00,17.06,17.2,17.03,17.06,65700.0,15.1184,15.2425,15.0919,15.1184,65700.0
2014-03-17 10:00:00,17.04,17.09,16.87,16.91,149900.0,15.1007,15.145,14.9501,14.9855,149900.0
2014-03-17 10:30:00,16.91,16.96,16.8,16.84,96700.0,14.9855,15.0298,14.888,14.9235,96700.0
2014-03-17 11:00:00,16.83,16.92,16.81,16.86,92700.0,14.9146,14.9944,14.8969,14.9412,92700.0
2014-03-17 11:30:00,16.85,16.85,16.77,16.81,88800.0,14.9323,14.9323,14.8614,14.8969,88800.0
2014-03-17 12:00:00,16.82,17.07,16.78,16.8,126100.0,14.9057,15.1273,14.8703,14.888,126100.0
2014-03-17 12:30:00,16.8,16.83,16.79,16.81,115200.0,14.888,14.9146,14.8792,14.8969,115200.0
2014-03-17 13:00:00,16.81,16.84,16.79,16.82,52300.0,14.8969,14.9235,14.8792,14.9057,52300.0
2014-03-17 13:30:00,16.83,16.89,16.79,16.85,64500.0,14.9146,14.9678,14.8792,14.9323,64500.0
2014-03-17 14:00:00,16.85,16.88,16.81,16.86,77100.0,14.9323,14.9589,14.8969,14.9412,77100.0
2014-03-17 14:30:00,16.86,16.86,16.78,16.8,104800.0,14.9412,14.9412,14.8703,14.888,104800.0
2014-03-17 15:00:00,16.81,16.95,16.8,16.95,139500.0,14.8969,15.021,14.888,15.021,139500.0
2014-03-17 15:30:00,16.95,16.99,16.91,16.95,355600.0,15.021,15.0564,14.9855,15.021,355600.0
2014-03-18 09:30:00,16.92,17.04,16.84,16.89,131600.0,14.9944,15.1007,14.9235,14.9678,131600.0
2014-03-18 10:00:00,16.88,17.04,16.84,17.0,103200.0,14.9589,15.1007,14.9235,15.0653,103200.0
2014-03-18 10:30:00,17.0,17.01,16.93,16.93,116800.0,15.0653,15.0741,15.0032,15.0032,116800.0
2014-03-18 11:00:00,16.94,17.18,16.89,17.18,174000.0,15.0121,15.2248,14.9678,15.2248,174000.0
2014-03-18 11:30:00,17.18,17.28,17.15,17.27,96300.0,15.2248,15.3134,15.1982,15.3045,96300.0
2014-03-18 12:00:00,17.27,17.28,17.13,17.13,70600.0,15.3045,15.3134,15.1805,15.1805,70600.0
2014-03-18 12:30:00,17.13,17.21,17.09,17.19,113600.0,15.1805,15.2514,15.145,15.2336,113600.0
2014-03-18 13:00:00,17.19,17.23,17.18,17.23,30300.0,15.2336,15.2691,15.2248,15.2691,30300.0
2014-03-18 13:30:00,17.22,17.25,17.13,17.16,81300.0,15.2602,15.2868,15.1805,15.2071,81300.0
2014-03-18 14:00:00,17.16,17.25,17.15,17.21,54200.0,15.2071,15.2868,15.1982,15.2514,54200.0
2014-03-18 14:30:00,17.22,17.25,17.22,17.23,47000.0,15.2602,15.2868,15.2602,15.2691,47000.0
2014-03-18 15:00:00,17.24,17.25,17.18,17.18,99700.0,15.278,15.2868,15.2248,15.2248,99700.0
2014-03-18 15:30:00,17.17,17.21,17.12,17.18,410600.0,15.2159,15.2514,15.1716,15.2248,410600.0
2014-03-19 09:30:00,17.34,17.48,17.28,17.35,109300.0,15.3666,15.4906,15.3134,15.3754,109300.0
2014-03-19 10:00:00,17.35,17.35,17.25,17.35,48600.0,15.3754,15.3754,15.2868,15.3754,48600.0
2014-03-19 10:30:00,17.35,17.36,17.26,17.26,128400.0,15.3754,15.3843,15.2957,15.2957,128400.0
2014-03-19 11:00:00,17.27,17.31,17.2,17.2,42700.0,15.3045,15.34,15.2425,15.2425,42700.0
2014-03-19 11:30:00,17.2,17.2,17.12,17.18,99800.0,15.2425,15.2425,15.1716,15.2248,99800.0
2014-03-19 12:00:00,17.19,17.22,17.16,17.16,50300.0,15.2336,15.2602,15.2071,15.2071,50300.0
2014-03-19 12:30:00,17.16,17.18,17.12,17.14,51400.0,15.2071,15.2248,15.1716,15.1893,51400.0
2014-03-19 13:00:00,17.14,17.15,17.09,17.09,37800.0,15.1893,15.1982,15.145,15.145,37800.0
2014-03-19 13:30:00,17.1,17.14,17.05,17.05,41600.0,15.1539,15.1893,15.1096,15.1096,41600.0
2014-03-19 14:00:00,17.05,17.06,16.91,16.98,166500.0,15.1096,15.1184,14.9855,15.0475,166500.0
2014-03-19 14:30:00,16.99,17.08,16.98,17.04,115300.0,15.0564,15.1362,15.0475,15.1007,115300.0
2014-03-19 15:00:00,17.04,17.05,16.78,16.91,173400.0,15.1007,15.1096,14.8703,14.9855,173400.0
2014-03-19 15:30:00,16.91,16.99,16.88,16.99,243200.0,14.9855,15.0564,14.9589,15.0564,243200.0
2014-03-20 09:30:00,17.01,17.08,16.71,16.81,73400.0,15.0741,15.1362,14.8083,14.8969,73400.0
2014-03-20 10:00:00,16.83,17.09,16.8,17.08,84400.0,14.9146,15.145,14.888,15.1362,84400.0
2014-03-20 10:30:00,17.09,17.13,17.0,17.01,82800.0,15.145,15.1805,15.0653,15.0741,82800.0
2014-03-20 11:00:00,17.01,17.04,16.9,16.95,64800.0,15.0741,15.1007,14.9766,15.021,64800.0
2014-03-20 11:30:00,16.95,16.98,16.87,16.9,45700.0,15.021,15.0475,14.9501,14.9766,45700.0
2014-03-20 12:00:00,16.91,16.93,16.88,16.91,27400.0,14.9855,15.0032,14.9589,14.9855,27400.0
2014-03-20 12:30:00,16.91,16.98,16.91,16.91,39300.0,14.9855,15.0475,14.9855,14.9855,39300.0
2014-03-20 13:00:00,16.92,16.94,16.86,16.88,70600.0,14.9944,15.0121,14.9412,14.9589,70600.0
2014-03-20 13:30:00,16.87,16.88,16.84,16.88,35900.0,14.9501,14.9589,14.9235,14.9589,35900.0
2014-03-20 14:00:00,16.88,16.93,16.87,16.91,51100.0,14.9589,15.0032,14.9501,14.9855,51100.0
2014-03-20 14:30:00,16.92,16.92,16.86,16.87,78500.0,14.9944,14.9944,14.9412,14.9501,78500.0
2014-03-20 15:00:00,16.86,16.86,16.78,16.8,113000.0,14.9412,14.9412,14.8703,14.888,113000.0
2014-03-20 15:30:00,16.8,16.85,16.8,16.82,234800.0,14.888,14.9323,14.888,14.9057,234800.0
2014-03-21 09:30:00,16.87,16.99,16.8,16.96,362600.0,14.9501,15.0564,14.888,15.0298,362600.0
2014-03-21 10:00:00,16.96,17.08,16.95,17.06,116600.0,15.0298,15.1362,15.021,15.1184,116600.0
2014-03-21 10:30:00,17.06,17.16,17.04,17.08,120100.0,15.1184,15.2071,15.1007,15.1362,120100.0
2014-03-21 11:00:00,17.09,17.11,16.98,16.98,116200.0,15.145,15.1627,15.0475,15.0475,116200.0
2014-03-21 11:30:00,16.97,16.99,16.9,16.9,89700.0,15.0387,15.0564,14.9766,14.9766,89700.0
2014-03-21 12:00:00,16.9,16.93,16.85,16.87,88700.0,14.9766,15.0032,14.9323,14.9501,88700.0
2014-03-21 12:30:00,16.86,16.88,16.82,16.85,58600.0,14.9412,14.9589,14.9057,14.9323,58600.0
2014-03-21 13:00:00,16.85,16.87,16.79,16.8,76300.0,14.9323,14.9501,14.8792,14.888,76300.0
2014-03-21 13:30:00,16.79,16.81,16.74,16.76,93400.0,14.8792,14.8969,14.8349,14.8526,93400.0
2014-03-21 14:00:00,16.75,16.76,16.65,16.65,110400.0,14.8437,14.8526,14.7551,14.7551,110400.0
2014-03-21 14:30:00,16.65,16.85,16.61,16.82,198400.0,14.7551,14.9323,14.7196,14.9057,198400.0
2014-03-21 15:00:00,16.81,16.84,16.74,16.77,130000.0,14.8969,14.9235,14.8349,14.8614,130000.0
2014-03-21 15:30:00,16.78,16.78,16.57,16.59,612900.0,14.8703,14.8703,14.6842,14.7019,612900.0
2014-03-24 09:30:00,16.58,16.75,16.55,16.57,67500.0,14.6931,14.8437,14.6665,14.6842,67500.0
2014-03-24 10:00:00,16.56,16.59,16.46,16.5,437300.0,14.6753,14.7019,14.5867,14.6222,437300.0
2014-03-24 10:30:00,16.49,16.5,16.41,16.45,151000.0,14.6133,14.6222,14.5424,14.5779,151000.0
2014-03-24 11:00:00,16.45,16.45,16.37,16.41,94700.0,14.5779,14.5779,14.507,14.5424,94700.0
2014-03-24 11:30:00,16.41,16.43,16.35,16.37,98800.0,14.5424,14.5601,14.4892,14.507,98800.0
2014-03-24 12:00:00,16.36,16.4,16.31,16.32,87400.0,14.4981,14.5335,14.4538,14.4627,87400.0
2014-03-24 12:30:00,16.32,16.37,16.31,16.32,55600.0,14.4627,14.507,14.4538,14.4627,55600.0
2014-03-24 13:00:00,16.32,16.37,16.31,16.37,59400.0,14.4627,14.507,14.4538,14.507,59400.0
2014-03-24 13:30:00,16.37,16.42,16.36,16.41,55600.0,14.507,14.5513,14.4981,14.5424,55600.0
2014-03-24 14:00:00,16.41,16.44,16.33,16.4,60500.0,14.5424,14.569,14.4715,14.5335,60500.0
2014-03-24 14:30:00,16.4,16.43,16.36,16.42,107200.0,14.5335,14.5601,14.4981,14.5513,107200.0
2014-03-24 15:00:00,16.41,16.54,16.41,16.54,138400.0,14.5424,14.6576,14.5424,14.6576,138400.0
2014-03-24 15:30:00,16.55,16.58,16.51,16.52,244200.0,14.6665,14.6931,14.631,14.6399,244200.0
2014-03-25 09:30:00,16.53,16.75,16.46,16.48,128900.0,14.6488,14.8437,14.5867,14.6044,128900.0
2014-03-25 10:00:00,16.48,16.56,16.37,16.44,104300.0,14.6044,14.6753,14.507,14.569,104300.0
2014-03-25 10:30:00,16.45,16.47,16.41,16.46,88800.0,14.5779,14.5956,14.5424,14.5867,88800.0
2014-03-25 11:00:00,16.46,16.56,16.45,16.5,78800.0,14.5867,14.6753,14.5779,14.6222,78800.0
2014-03-25 11:30:00,16.49,16.53,16.35,16.38,79300.0,14.6133,14.6488,14.4892,14.5158,79300.0
2014-03-25 12:00:00,16.37,16.38,16.21,16.25,106400.0,14.507,14.5158,14.3652,14.4006,106400.0
2014-03-25 12:30:00,16.25,16.3,16.25,16.27,71100.0,14.4006,14.4449,14.4006,14.4183,71100.0
2014-03-25 13:00:00,16.26,16.39,16.25,16.38,107300.0,14.4095,14.5247,14.4006,14.5158,107300.0
2014-03-25 13:30:00,16.38,16.38,16.34,16.35,61400.0,14.5158,14.5158,14.4804,14.4892,61400.0
2014-03-25 14:00:00,16.35,16.36,16.25,16.25,131700.0,14.4892,14.4981,14.4006,14.4006,131700.0
2014-03-25 14:30:00,16.26,16.28,16.24,16.24,94100.0,14.4095,14.4272,14.3918,14.3918,94100.0
2014-03-25 15:00:00,16.24,16.35,16.21,16.31,255900.0,14.3918,14.4892,14.3652,14.4538,255900.0
2014-03-25 15:30:00,16.32,16.38,16.3,16.38,520000.0,14.4627,14.5158,14.4449,14.5158,520000.0
2014-03-26 09:30:00,16.5,16.74,16.35,16.35,123600.0,14.6222,14.8349,14.4892,14.4892,123600.0
2014-03-26 10:00:00,16.36,16.39,16.27,16.34,106000.0,14.4981,14.5247,14.4183,14.4804,106000.0
2014-03-26 10:30:00,16.34,16.36,16.21,16.21,89600.0,14.4804,14.4981,14.3652,14.3652,89600.0
2014-03-26 11:00:00,16.21,16.29,16.14,16.25,110100.0,14.3652,14.4361,14.3031,14.4006,110100.0
2014-03-26 11:30:00,16.25,16.26,16.14,16.16,73800.0,14.4006,14.4095,14.3031,14.3209,73800.0
2014-03-26 12:00:00,16.16,16.18,16.13,16.18,72200.0,14.3209,14.3386,14.2943,14.3386,72200.0
2014-03-26 12:30:00,16.17,16.21,16.14,16.14,53700.0,14.3297,14.3652,14.3031,14.3031,53700.0
2014-03-26 13:00:00,16.14,16.15,16.02,16.03,67100.0,14.3031,14.312,14.1968,14.2057,67100.0
2014-03-26 13:30:00,16.02,16.06,16.0,16.03,182600.0,14.1968,14.2322,14.1791,14.2057,182600.0
2014-03-26 14:00:00,16.03,16.03,15.96,16.0,310200.0,14.2057,14.2057,14.1436,14.1791,310200.0
2014-03-26 14:30:00,16.0,16.03,15.97,16.03,166700.0,14.1791,14.2057,14.1525,14.2057,166700.0
2014-03-26 15:00:00,16.03,16.07,16.02,16.04,302600.0,14.2057,14.2411,14.1968,14.2145,302600.0
2014-03-26 15:30:00,16.04,16.05,16.01,16.02,631700.0,14.2145,14.2234,14.1879,14.1968,631700.0
2014-03-27 09:30:00,16.05,16.12,15.85,16.11,176400.0,14.2234,14.2854,14.0461,14.2766,176400.0
2014-03-27 10:00:00,16.09,16.43,16.02,16.41,294600.0,14.2588,14.5601,14.1968,14.5424,294600.0
2014-03-27 10:30:00,16.4,16.55,16.37,16.46,299700.0,14.5335,14.6665,14.507,14.5867,299700.0
2014-03-27 11:00:00,16.46,16.5,16.3,16.31,185400.0,14.5867,14.6222,14.4449,14.4538,185400.0
2014-03-27 11:30:00,16.3,16.3,16.17,16.24,144400.0,14.4449,14.4449,14.3297,14.3918,144400.0
2014-03-27 12:00:00,16.25,16.34,16.21,16.33,105600.0,14.4006,14.4804,14.3652,14.4715,105600.0
2014-03-27 12:30:00,16.33,16.36,16.3,16.34,86600.0,14.4715,14.4981,14.4449,14.4804,86600.0
2014-03-27 13:00:00,16.34,16.4,16.32,16.38,93900.0,14.4804,14.5335,14.4627,14.5158,93900.0
2014-03-27 13:30:00,16.37,16.41,16.31,16.39,126700.0,14.507,14.5424,14.4538,14.5247,126700.0
2014-03-27 14:00:00,16.39,16.39,16.33,16.37,241600.0,14.5247,14.5247,14.4715,14.507,241600.0
2014-03-27 14:30:00,16.37,16.43,16.36,16.42,114900.0,14.507,14.5601,14.4981,14.5513,114900.0
2014-03-27 15:00:00,16.42,16.53,16.4,16.46,231500.0,14.5513,14.6488,14.5335,14.5867,231500.0
2014-03-27 15:30:00,16.47,16.55,16.4,16.54,893300.0,14.5956,14.6665,14.5335,14.6576,893300.0
2014-03-28 09:30:00,16.65,16.72,16.6,16.69,122700.0,14.7551,14.8171,14.7108,14.7905,122700.0
2014-03-28 10:00:00,16.7,16.77,16.49,16.49,92700.0,14.7994,14.8614,14.6133,14.6133,92700.0
2014-03-28 10:30:00,16.5,16.62,16.46,16.61,111400.0,14.6222,14.7285,14.5867,14.7196,111400.0
2014-03-28 11:00:00,16.61,16.63,16.54,16.55,82100.0,14.7196,14.7374,14.6576,14.6665,82100.0
2014-03-28 11:30:00,16.55,16.59,16.51,16.58,76000.0,14.6665,14.7019,14.631,14.6931,76000.0
2014-03-28 12:00:00,16.58,16.64,16.56,16.58,64200.0,14.6931,14.7462,14.6753,14.6931,64200.0
2014-03-28 12:30:00,16.59,16.65,16.59,16.6,57500.0,14.7019,14.7551,14.7019,14.7108,57500.0
2014-03-28 13:00:00,16.61,16.62,16.53,16.62,64500.0,14.7196,14.7285,14.6488,14.7285,64500.0
2014-03-28 13:30:00,16.61,16.68,16.58,16.64,56000.0,14.7196,14.7817,14.6931,14.7462,56000.0
2014-03-28 14:00:00,16.64,16.64,16.46,16.51,173600.0,14.7462,14.7462,14.5867,14.631,173600.0
2014-03-28 14:30:00,16.52,16.53,16.45,16.5,145400.0,14.6399,14.6488,14.5779,14.6222,145400.0
2014-03-28 15:00:00,16.49,16.58,16.49,16.58,169000.0,14.6133,14.6931,14.6133,14.6931,169000.0
2014-03-28 15:30:00,16.58,16.63,16.54,16.57,282100.0,14.6931,14.7374,14.6576,14.6842,282100.0
2014-03-31 09:30:00,16.75,16.76,16.47,16.7,191200.0,14.8437,14.8526,14.5956,14.7994,191200.0
2014-03-31 10:00:00,16.7,16.75,16.65,16.65,87200.0,14.7994,14.8437,14.7551,14.7551,87200.0
2014-03-31 10:30:00,16.65,16.73,16.63,16.72,103200.0,14.7551,14.826,14.7374,14.8171,103200.0
2014-03-31 11:00:00,16.7,16.79,16.69,16.76,86200.0,14.7994,14.8792,14.7905,14.8526,86200.0
2014-03-31 11:30:00,16.77,16.83,16.74,16.8,123300.0,14.8614,14.9146,14.8349,14.888,123300.0
2014-03-31 12:00:00,16.8,16.94,16.8,16.89,97300.0,14.888,15.0121,14.888,14.9678,97300.0
2014-03-31 12:30:00,16.88,16.92,16.8,16.88,82700.0,14.9589,14.9944,14.888,14.9589,82700.0
2014-03-31 13:00:00,16.88,16.92,16.85,16.91,95500.0,14.9589,14.9944,14.9323,14.9855,95500.0
2014-03-31 13:30:00,16.92,16.92,16.79,16.82,89000.0,14.9944,14.9944,14.8792,14.9057,89000.0
2014-03-31 14:00:00,16.82,16.86,16.8,16.85,45600.0,14.9057,14.9412,14.888,14.9323,45600.0
2014-03-31 14:30:00,16.85,16.92,16.83,16.92,60300.0,14.9323,14.9944,14.9146,14.9944,60300.0
2014-03-31 15:00:00,16.93,16.94,16.88,16.92,74500.0,15.0032,15.0121,14.9589,14.9944,74500.0
2014-03-31 15:30:00,16.91,16.92,16.85,16.88,343400.0,14.9855,14.9944,14.9323,14.9589,343400.0
2014-04-01 09:30:00,16.95,16.97,16.86,16.95,65000.0,15.021,15.0387,14.9412,15.021,65000.0
2014-04-01 10:00:00,16.96,16.97,16.78,16.79,71300.0,15.0298,15.0387,14.8703,14.8792,71300.0
2014-04-01 10:30:00,16.8,16.85,16.73,16.84,166500.0,14.888,14.9323,14.826,14.9235,166500.0
2014-04-01 11:00:00,16.84,16.9,16.83,16.9,39700.0,14.9235,14.9766,14.9146,14.9766,39700.0
2014-04-01 11:30:00,16.9,17.01,16.9,16.95,86300.0,14.9766,15.0741,14.9766,15.021,86300.0
2014-04-01 12:00:00,16.94,17.05,16.93,17.04,60800.0,15.0121,15.1096,15.0032,15.1007,60800.0
2014-04-01 12:30:00,17.03,17.08,17.01,17.07,84300.0,15.0919,15.1362,15.0741,15.1273,84300.0
2014-04-01 13:00:00,17.06,17.07,16.99,17.0,108700.0,15.1184,15.1273,15.0564,15.0653,108700.0
2014-04-01 13:30:00,17.0,17.04,16.99,17.02,67200.0,15.0653,15.1007,15.0564,15.083,67200.0
2014-04-01 14:00:00,17.01,17.08,17.0,17.05,88800.0,15.0741,15.1362,15.0653,15.1096,88800.0
2014-04-01 14:30:00,17.05,17.16,17.03,17.15,168600.0,15.1096,15.2071,15.0919,15.1982,168600.0
2014-04-01 15:00:00,17.14,17.21,17.11,17.16,126800.0,15.1893,15.2514,15.1627,15.2071,126800.0
2014-04-01 15:30:00,17.16,17.22,17.15,17.22,313200.0,15.2071,15.2602,15.1982,15.2602,313200.0
2014-04-02 09:30:00,17.27,17.44,17.21,17.39,138700.0,15.3045,15.4552,15.2514,15.4109,138700.0
2014-04-02 10:00:00,17.39,17.41,17.16,17.23,232600.0,15.4109,15.4286,15.2071,15.2691,232600.0
2014-04-02 10:30:00,17.24,17.26,17.16,17.19,155200.0,15.278,15.2957,15.2071,15.2336,155200.0
2014-04-02 11:00:00,17.2,17.22,17.1,17.13,89100.0,15.2425,15.2602,15.1539,15.1805,89100.0
2014-04-02 11:30:00,17.13,17.27,17.13,17.27,60500.0,15.1805,15.3045,15.1805,15.3045,60500.0
2014-04-02 12:00:00,17.27,17.28,17.22,17.28,98300.0,15.3045,15.3134,15.2602,15.3134,98300.0
2014-04-02 12:30:00,17.27,17.34,17.27,17.32,72800.0,15.3045,15.3666,15.3045,15.3488,72800.0
2014-04-02 13:00:00,17.33,17.34,17.27,17.29,60300.0,15.3577,15.3666,15.3045,15.3223,60300.0
2014-04-02 13:30:00,17.3,17.34,17.28,17.34,58400.0,15.3311,15.3666,15.3134,15.3666,58400.0
2014-04-02 14:00:00,17.33,17.39,17.32,17.37,67000.0,15.3577,15.4109,15.3488,15.3932,67000.0
2014-04-02 14:30:00,17.36,17.39,17.33,17.39,58600.0,15.3843,15.4109,15.3577,15.4109,58600.0
2014-04-02 15:00:00,17.38,17.4,17.34,17.39,130000.0,15.402,15.4197,15.3666,15.4109,130000.0
2014-04-02 15:30:00,17.39,17.42,17.18,17.35,684700.0,15.4109,15.4375,15.2248,15.3754,684700.0
2014-04-03 09:30:00,17.41,17.41,17.12,17.18,70000.0,15.4286,15.4286,15.1716,15.2248,70000.0
2014-04-03 10:00:00,17.18,17.22,17.08,17.09,106500.0,15.2248,15.2602,15.1362,15.145,106500.0
2014-04-03 10:30:00,17.09,17.17,17.05,17.14,99400.0,15.145,15.2159,15.1096,15.1893,99400.0
2014-04-03 11:00:00,17.15,17.16,17.12,17.13,47000.0,15.1982,15.2071,15.1716,15.1805,47000.0
2014-04-03 11:30:00,17.13,17.14,17.11,17.11,45100.0,15.1805,15.1893,15.1627,15.1627,45100.0
2014-04-03 12:00:00,17.11,17.12,17.09,17.09,59900.0,15.1627,15.1716,15.145,15.145,59900.0
2014-04-03 12:30:00,17.09,17.09,17.0,17.01,117400.0,15.145,15.145,15.0653,15.0741,117400.0
2014-04-03 13:00:00,17.02,17.08,17.02,17.04,59500.0,15.083,15.1362,15.083,15.1007,59500.0
2014-04-03 13:30:00,17.04,17.09,17.03,17.05,74500.0,15.1007,15.145,15.0919,15.1096,74500.0
2014-04-03 14:00:00,17.04,17.07,17.02,17.02,52300.0,15.1007,15.1273,15.083,15.083,52300.0
2014-04-03 14:30:00,17.02,17.09,16.96,17.09,69800.0,15.083,15.145,15.0298,15.145,69800.0
2014-04-03 15:00:00,17.1,17.16,17.09,17.15,109100.0,15.1539,15.2071,15.145,15.1982,109100.0
2014-04-03 15:30:00,17.15,17.25,17.14,17.16,224700.0,15.1982,15.2868,15.1893,15.2071,224700.0
2014-04-04 09:30:00,17.26,17.48,17.13,17.48,148600.0,15.2957,15.4906,15.1805,15.4906,148600.0
2014-04-04 10:00:00,17.47,17.55,17.4,17.5,189700.0,15.4818,15.5527,15.4197,15.5084,189700.0
2014-04-04 10:30:00,17.5,17.53,17.42,17.52,83900.0,15.5084,15.5349,15.4375,15.5261,83900.0
2014-04-04 11:00:00,17.51,17.51,17.29,17.33,163800.0,15.5172,15.5172,15.3223,15.3577,163800.0
2014-04-04 11:30:00,17.34,17.4,17.15,17.22,78900.0,15.3666,15.4197,15.1982,15.2602,78900.0
2014-04-04 12:00:00,17.22,17.23,17.06,17.15,99300.0,15.2602,15.2691,15.1184,15.1982,99300.0
2014-04-04 12:30:00,17.14,17.16,17.02,17.04,49300.0,15.1893,15.2071,15.083,15.1007,49300.0
2014-04-04 13:00:00,17.04,17.1,17.0,17.07,52100.0,15.1007,15.1539,15.0653,15.1273,52100.0
2014-04-04 13:30:00,17.07,17.1,17.02,17.04,44600.0,15.1273,15.1539,15.083,15.1007,44600.0
2014-04-04 14:00:00,17.04,17.05,16.94,16.94,55500.0,15.1007,15.1096,15.0121,15.0121,55500.0
2014-04-04 14:30:00,16.94,16.98,16.8,16.88,162500.0,15.0121,15.0475,14.888,14.9589,162500.0
2014-04-04 15:00:00,16.88,16.9,16.84,16.89,141700.0,14.9589,14.9766,14.9235,14.9678,141700.0
2014-04-04 15:30:00,16.88,16.9,16.84,16.87,313500.0,14.9589,14.9766,14.9235,14.9501,313500.0
2014-04-07 09:30:00,16.76,16.82,16.48,16.57,116700.0,14.8526,14.9057,14.6044,14.6842,116700.0
2014-04-07 10:00:00,16.56,16.57,16.39,16.42,198200.0,14.6753,14.6842,14.5247,14.5513,198200.0
2014-04-07 10:30:00,16.41,16.43,16.32,16.33,180400.0,14.5424,14.5601,14.4627,14.4715,180400.0
2014-04-07 11:00:00,16.32,16.39,16.25,16.25,133300.0,14.4627,14.5247,14.4006,14.4006,133300.0
2014-04-07 11:30:00,16.25,16.29,16.05,16.07,355500.0,14.4006,14.4361,14.2234,14.2411,355500.0
2014-04-07 12:00:00,16.07,16.09,15.94,15.96,231400.0,14.2411,14.2588,14.1259,14.1436,231400.0
2014-04-07 12:30:00,15.96,16.13,15.94,16.1,232400.0,14.1436,14.2943,14.1259,14.2677,232400.0
2014-04-07 13:00:00,16.1,16.11,16.0,16.03,319100.0,14.2677,14.2766,14.1791,14.2057,319100.0
2014-04-07 13:30:00,16.02,16.04,15.93,15.99,285400.0,14.1968,14.2145,14.117,14.1702,285400.0
2014-04-07 14:00:00,15.98,16.08,15.96,16.0,237600.0,14.1613,14.25,14.1436,14.1791,237600.0
2014-04-07 14:30:00,16.0,16.28,16.0,16.28,231100.0,14.1791,14.4272,14.1791,14.4272,231100.0
2014-04-07 15:00:00,16.27,16.32,16.23,16.32,167900.0,14.4183,14.4627,14.3829,14.4627,167900.0
2014-04-07 15:30:00,16.32,16.34,16.23,16.29,556800.0,14.4627,14.4804,14.3829,14.4361,556800.0
2014-04-08 09:30:00,16.27,16.54,16.21,16.38,209000.0,14.4183,14.6576,14.3652,14.5158,209000.0
2014-04-08 10:00:00,16.38,16.44,16.06,16.06,334100.0,14.5158,14.569,14.2322,14.2322,334100.0
2014-04-08 10:30:00,16.05,16.31,16.05,16.3,73300.0,14.2234,14.4538,14.2234,14.4449,73300.0
2014-04-08 11:00:00,16.3,16.43,16.29,16.35,53000.0,14.4449,14.5601,14.4361,14.4892,53000.0
2014-04-08 11:30:00,16.36,16.39,16.24,16.28,42500.0,14.4981,14.5247,14.3918,14.4272,42500.0
2014-04-08 12:00:00,16.28,16.28,16.2,16.27,37900.0,14.4272,14.4272,14.3563,14.4183,37900.0
2014-04-08 12:30:00,16.28,16.32,16.24,16.3,112500.0,14.4272,14.4627,14.3918,14.4449,112500.0
2014-04-08 13:00:00,16.29,16.42,16.28,16.4,95400.0,14.4361,14.5513,14.4272,14.5335,95400.0
2014-04-08 13:30:00,16.4,16.41,16.34,16.37,32700.0,14.5335,14.5424,14.4804,14.507,32700.0
2014-04-08 14:00:00,16.37,16.42,16.3,16.37,67200.0,14.507,14.5513,14.4449,14.507,67200.0
2014-04-08 14:30:00,16.38,16.47,16.34,16.4,140900.0,14.5158,14.5956,14.4804,14.5335,140900.0
2014-04-08 15:00:00,16.39,16.53,16.39,16.5,137800.0,14.5247,14.6488,14.5247,14.6222,137800.0
2014-04-08 15:30:00,16.5,16.55,16.43,16.46,359100.0,14.6222,14.6665,14.5601,14.5867,359100.0
2014-04-09 09:30:00,16.52,16.55,16.22,16.22,174400.0,14.6399,14.6665,14.374,14.374,174400.0
2014-04-09 10:00:00,16.22,16.36,16.11,16.33,231400.0,14.374,14.4981,14.2766,14.4715,231400.0
2014-04-09 10:30:00,16.33,16.41,16.29,16.31,85800.0,14.4715,14.5424,14.4361,14.4538,85800.0
2014-04-09 11:00:00,16.32,16.34,16.27,16.28,46000.0,14.4627,14.4804,14.4183,14.4272,46000.0
2014-04-09 11:30:00,16.28,16.36,16.24,16.29,63700.0,14.4272,14.4981,14.3918,14.4361,63700.0
2014-04-09 12:00:00,16.29,16.38,16.27,16.36,43000.0,14.4361,14.5158,14.4183,14.4981,43000.0
2014-04-09 12:30:00,16.37,16.43,16.34,16.38,115300.0,14.507,14.5601,14.4804,14.5158,115300.0
2014-04-09 13:00:00,16.38,16.43,16.38,16.39,87000.0,14.5158,14.5601,14.5158,14.5247,87000.0
2014-04-09 13:30:00,16.39,16.44,16.39,16.41,55200.0,14.5247,14.569,14.5247,14.5424,55200.0
2014-04-09 14:00:00,16.41,16.84,16.41,16.81,314800.0,14.5424,14.9235,14.5424,14.8969,314800.0
2014-04-09 14:30:00,16.82,16.85,16.59,16.59,184500.0,14.9057,14.9323,14.7019,14.7019,184500.0
2014-04-09 15:00:00,16.59,16.59,16.48,16.51,276800.0,14.7019,14.7019,14.6044,14.631,276800.0
2014-04-09 15:30:00,16.51,16.64,16.48,16.6,482600.0,14.631,14.7462,14.6044,14.7108,482600.0
2014-04-10 09:30:00,16.5,16.5,16.2,16.35,131500.0,14.6222,14.6222,14.3563,14.4892,131500.0
2014-04-10 10:00:00,16.35,16.47,16.32,16.38,126000.0,14.4892,14.5956,14.4627,14.5158,126000.0
2014-04-10 10:30:00,16.39,16.4,16.12,16.14,155400.0,14.5247,14.5335,14.2854,14.3031,155400.0
2014-04-10 11:00:00,16.12,16.15,16.06,16.06,184300.0,14.2854,14.312,14.2322,14.2322,184300.0
2014-04-10 11:30:00,16.06,16.18,16.05,16.1,263700.0,14.2322,14.3386,14.2234,14.2677,263700.0
2014-04-10 12:00:00,16.09,16.12,15.95,15.98,369200.0,14.2588,14.2854,14.1348,14.1613,369200.0
2014-04-10 12:30:00,15.99,16.09,15.87,15.93,236600.0,14.1702,14.2588,14.0639,14.117,236600.0
2014-04-10 13:00:00,15.94,16.02,15.85,16.0,180100.0,14.1259,14.1968,14.0461,14.1791,180100.0
2014-04-10 13:30:00,16.0,16.22,15.96,16.12,255600.0,14.1791,14.374,14.1436,14.2854,255600.0
2014-04-10 14:00:00,16.13,16.22,16.01,16.01,163300.0,14.2943,14.374,14.1879,14.1879,163300.0
2014-04-10 14:30:00,16.02,16.03,15.83,15.85,292600.0,14.1968,14.2057,14.0284,14.0461,292600.0
2014-04-10 15:00:00,15.85,15.85,15.64,15.71,665200.0,14.0461,14.0461,13.86,13.9221,665200.0
2014-04-10 15:30:00,15.71,15.77,15.67,15.68,780900.0,13.9221,13.9752,13.8866,13.8955,780900.0
2014-04-11 09:30:00,15.6,15.77,15.59,15.67,471600.0,13.8246,13.9752,13.8157,13.8866,471600.0
2014-04-11 10:00:00,15.67,15.73,15.64,15.64,308400.0,13.8866,13.9398,13.86,13.86,308400.0
2014-04-11 10:30:00,15.63,15.68,15.58,15.66,218700.0,13.8512,13.8955,13.8069,13.8778,218700.0
2014-04-11 11:00:00,15.65,15.65,15.56,15.57,151100.0,13.8689,13.8689,13.7891,13.798,151100.0
2014-04-11 11:30:00,15.57,15.6,15.49,15.51,262200.0,13.798,13.8246,13.7271,13.7448,262200.0
2014-04-11 12:00:00,15.51,15.62,15.51,15.58,102200.0,13.7448,13.8423,13.7448,13.8069,102200.0
2014-04-11 12:30:00,15.58,15.62,15.4,15.49,232700.0,13.8069,13.8423,13.6474,13.7271,232700.0
2014-04-11 13:00:00,15.48,15.49,15.41,15.41,169700.0,13.7183,13.7271,13.6562,13.6562,169700.0
2014-04-11 13:30:00,15.41,15.43,15.36,15.38,112200.0,13.6562,13.6739,13.6119,13.6296,112200.0
2014-04-11 14:00:00,15.37,15.45,15.31,15.42,264100.0,13.6208,13.6917,13.5676,13.6651,264100.0
2014-04-11 14:30:00,15.42,15.43,15.3,15.4,252100.0,13.6651,13.6739,13.5587,13.6474,252100.0
2014-04-11 15:00:00,15.4,15.44,15.3,15.4,211200.0,13.6474,13.6828,13.5587,13.6474,211200.0
2014-04-11 15:30:00,15.4,15.4,15.23,15.26,484700.0,13.6474,13.6474,13.4967,13.5233,484700.0
2014-04-14 09:30:00,15.47,15.55,15.33,15.4,157600.0,13.7094,13.7803,13.5853,13.6474,157600.0
2014-04-14 10:00:00,15.4,15.47,15.35,15.41,101400.0,13.6474,13.7094,13.603,13.6562,101400.0
2014-04-14 10:30:00,15.41,15.5,15.4,15.48,121400.0,13.6562,13.736,13.6474,13.7183,121400.0
2014-04-14 11:00:00,15.48,15.49,15.37,15.4,69900.0,13.7183,13.7271,13.6208,13.6474,69900.0
2014-04-14 11:30:00,15.4,15.46,15.4,15.4,59200.0,13.6474,13.7005,13.6474,13.6474,59200.0
2014-04-14 12:00:00,15.39,15.45,15.38,15.43,61000.0,13.6385,13.6917,13.6296,13.6739,61000.0
2014-04-14 12:30:00,15.43,15.5,15.38,15.42,154600.0,13.6739,13.736,13.6296,13.6651,154600.0
2014-04-14 13:00:00,15.44,15.46,15.38,15.45,459400.0,13.6828,13.7005,13.6296,13.6917,459400.0
2014-04-14 13:30:00,15.45,15.52,15.44,15.46,101000.0,13.6917,13.7537,13.6828,13.7005,101000.0
2014-04-14 14:00:00,15.46,15.46,15.33,15.34,137700.0,13.7005,13.7005,13.5853,13.5942,137700.0
2014-04-14 14:30:00,15.33,15.4,15.26,15.26,150800.0,13.5853,13.6474,13.5233,13.5233,150800.0
2014-04-14 15:00:00,15.27,15.27,15.02,15.1,619800.0,13.5322,13.5322,13.3106,13.3815,619800.0
2014-04-14 15:30:00,15.1,15.19,14.99,15.13,975500.0,13.3815,13.4613,13.284,13.4081,975500.0
2014-04-15 09:30:00,15.15,15.27,15.1,15.21,163500.0,13.4258,13.5322,13.3815,13.479,163500.0
2014-04-15 10:00:00,15.19,15.21,15.02,15.02,926200.0,13.4613,13.479,13.3106,13.3106,926200.0
2014-04-15 10:30:00,15.01,15.2,14.92,15.19,306700.0,13.3017,13.4701,13.222,13.4613,306700.0
2014-04-15 11:00:00,15.19,15.2,14.92,14.95,357200.0,13.4613,13.4701,13.222,13.2486,357200.0
2014-04-15 11:30:00,14.95,15.03,14.86,14.89,233600.0,13.2486,13.3195,13.1688,13.1954,233600.0
2014-04-15 12:00:00,14.89,14.89,14.76,14.82,197100.0,13.1954,13.1954,13.0802,13.1334,197100.0
2014-04-15 12:30:00,14.81,14.94,14.77,14.87,302000.0,13.1245,13.2397,13.0891,13.1777,302000.0
2014-04-15 13:00:00,14.87,14.87,14.74,14.81,255300.0,13.1777,13.1777,13.0625,13.1245,255300.0
2014-04-15 13:30:00,14.81,15.1,14.78,15.09,271000.0,13.1245,13.3815,13.0979,13.3726,271000.0
2014-04-15 14:00:00,15.09,15.11,14.96,15.07,327800.0,13.3726,13.3904,13.2574,13.3549,327800.0
2014-04-15 14:30:00,15.07,15.27,15.06,15.21,310000.0,13.3549,13.5322,13.3461,13.479,310000.0
2014-04-15 15:00:00,15.21,15.34,15.16,15.34,316700.0,13.479,13.5942,13.4347,13.5942,316700.0
2014-04-15 15:30:00,15.34,15.37,15.24,15.34,460400.0,13.5942,13.6208,13.5056,13.5942,460400.0
2014-04-16 09:30:00,15.46,15.53,15.34,15.5,236800.0,13.7005,13.7626,13.5942,13.736,236800.0
2014-04-16 10:00:00,15.51,15.53,15.43,15.47,128600.0,13.7448,13.7626,13.6739,13.7094,128600.0
2014-04-16 10:30:00,15.48,15.5,15.37,15.38,173000.0,13.7183,13.736,13.6208,13.6296,173000.0
2014-04-16 11:00:00,15.38,15.38,15.3,15.36,78700.0,13.6296,13.6296,13.5587,13.6119,78700.0
2014-04-16 11:30:00,15.36,15.4,15.3,15.33,66200.0,13.6119,13.6474,13.5587,13.5853,66200.0
2014-04-16 12:00:00,15.34,15.41,15.33,15.4,57900.0,13.5942,13.6562,13.5853,13.6474,57900.0
2014-04-16 12:30:00,15.4,15.43,15.33,15.33,89900.0,13.6474,13.6739,13.5853,13.5853,89900.0
2014-04-16 13:00:00,15.32,15.42,15.27,15.38,82500.0,13.5765,13.6651,13.5322,13.6296,82500.0
2014-04-16 13:30:00,15.37,15.39,15.3,15.37,86900.0,13.6208,13.6385,13.5587,13.6208,86900.0
2014-04-16 14:00:00,15.37,15.49,15.35,15.46,120600.0,13.6208,13.7271,13.603,13.7005,120600.0
2014-04-16 14:30:00,15.46,15.53,15.46,15.52,81200.0,13.7005,13.7626,13.7005,13.7537,81200.0
2014-04-16 15:00:00,15.52,15.52,15.33,15.37,136700.0,13.7537,13.7537,13.5853,13.6208,136700.0
2014-04-16 15:30:00,15.37,15.41,15.36,15.4,354200.0,13.6208,13.6562,13.6119,13.6474,354200.0
2014-04-17 09:30:00,15.38,15.41,15.2,15.26,132900.0,13.6296,13.6562,13.4701,13.5233,132900.0
2014-04-17 10:00:00,15.26,15.29,15.16,15.25,107700.0,13.5233,13.5499,13.4347,13.5144,107700.0
2014-04-17 10:30:00,15.26,15.33,15.26,15.32,54400.0,13.5233,13.5853,13.5233,13.5765,54400.0
2014-04-17 11:00:00,15.32,15.33,15.21,15.25,70700.0,13.5765,13.5853,13.479,13.5144,70700.0
2014-04-17 11:30:00,15.25,15.26,15.13,15.15,91200.0,13.5144,13.5233,13.4081,13.4258,91200.0
2014-04-17 12:00:00,15.15,15.17,15.07,15.09,103400.0,13.4258,13.4435,13.3549,13.3726,103400.0
2014-04-17 12:30:00,15.09,15.13,15.05,15.06,86400.0,13.3726,13.4081,13.3372,13.3461,86400.0
2014-04-17 13:00:00,15.06,15.21,15.05,15.19,103200.0,13.3461,13.479,13.3372,13.4613,103200.0
2014-04-17 13:30:00,15.2,15.34,15.19,15.33,81600.0,13.4701,13.5942,13.4613,13.5853,81600.0
2014-04-17 14:00:00,15.33,15.37,15.28,15.35,121500.0,13.5853,13.6208,13.541,13.603,121500.0
2014-04-17 14:30:00,15.35,15.41,15.34,15.4,158500.0,13.603,13.6562,13.5942,13.6474,158500.0
2014-04-17 15:00:00,15.4,15.4,15.33,15.35,175000.0,13.6474,13.6474,13.5853,13.603,175000.0
2014-04-17 15:30:00,15.34,15.35,15.25,15.25,321000.0,13.5942,13.603,13.5144,13.5144,321000.0
2014-04-21 09:30:00,15.27,15.37,15.24,15.33,137000.0,13.5322,13.6208,13.5056,13.5853,137000.0
2014-04-21 10:00:00,15.33,15.41,15.28,15.32,159400.0,13.5853,13.6562,13.541,13.5765,159400.0
2014-04-21 10:30:00,15.31,15.32,15.18,15.29,129200.0,13.5676,13.5765,13.4524,13.5499,129200.0
2014-04-21 11:00:00,15.29,15.46,15.29,15.39,157900.0,13.5499,13.7005,13.5499,13.6385,157900.0
2014-04-21 11:30:00,15.38,15.4,15.31,15.39,46400.0,13.6296,13.6474,13.5676,13.6385,46400.0
2014-04-21 12:00:00,15.38,15.46,15.35,15.4,127700.0,13.6296,13.7005,13.603,13.6474,127700.0
2014-04-21 12:30:00,15.4,15.43,15.34,15.43,84700.0,13.6474,13.6739,13.5942,13.6739,84700.0
2014-04-21 13:00:00,15.42,15.42,15.38,15.41,75200.0,13.6651,13.6651,13.6296,13.6562,75200.0
2014-04-21 13:30:00,15.41,15.51,15.39,15.51,98600.0,13.6562,13.7448,13.6385,13.7448,98600.0
2014-04-21 14:00:00,15.51,15.65,15.5,15.65,151000.0,13.7448,13.8689,13.736,13.8689,151000.0
2014-04-21 14:30:00,15.64,15.69,15.58,15.62,131300.0,13.86,13.9044,13.8069,13.8423,131300.0
2014-04-21 15:00:00,15.62,15.62,15.49,15.57,97600.0,13.8423,13.8423,13.7271,13.798,97600.0
2014-04-21 15:30:00,15.56,15.73,15.54,15.72,702500.0,13.7891,13.9398,13.7714,13.9309,702500.0
2014-04-22 09:30:00,15.78,15.87,15.7,15.77,153900.0,13.9841,14.0639,13.9132,13.9752,153900.0
2014-04-22 10:00:00,15.77,16.02,15.76,15.96,478500.0,13.9752,14.1968,13.9664,14.1436,478500.0
2014-04-22 10:30:00,15.96,16.03,15.9,16.03,273900.0,14.1436,14.2057,14.0905,14.2057,273900.0
2014-04-22 11:00:00,16.03,16.07,15.94,16.06,185400.0,14.2057,14.2411,14.1259,14.2322,185400.0
2014-04-22 11:30:00,16.07,16.11,16.03,16.03,206200.0,14.2411,14.2766,14.2057,14.2057,206200.0
2014-04-22 12:00:00,16.04,16.05,15.96,16.02,89000.0,14.2145,14.2234,14.1436,14.1968,89000.0
2014-04-22 12:30:00,16.03,16.1,16.02,16.09,97000.0,14.2057,14.2677,14.1968,14.2588,97000.0
2014-04-22 13:00:00,16.09,16.09,15.97,16.07,161200.0,14.2588,14.2588,14.1525,14.2411,161200.0
2014-04-22 13:30:00,16.07,16.08,16.05,16.06,100800.0,14.2411,14.25,14.2234,14.2322,100800.0
2014-04-22 14:00:00,16.07,16.09,16.02,16.02,116600.0,14.2411,14.2588,14.1968,14.1968,116600.0
2014-04-22 14:30:00,16.03,16.09,16.02,16.08,97800.0,14.2057,14.2588,14.1968,14.25,97800.0
2014-04-22 15:00:00,16.09,16.09,15.94,15.95,459300.0,14.2588,14.2588,14.1259,14.1348,459300.0
2014-04-22 15:30:00,15.95,15.99,15.88,15.88,588900.0,14.1348,14.1702,14.0727,14.0727,588900.0
2014-04-23 09:30:00,15.85,15.97,15.66,15.74,202300.0,14.0461,14.1525,13.8778,13.9487,202300.0
2014-04-23 10:00:00,15.73,15.73,15.5,15.51,250400.0,13.9398,13.9398,13.736,13.7448,250400.0
2014-04-23 10:30:00,15.52,15.73,15.52,15.65,112800.0,13.7537,13.9398,13.7537,13.8689,112800.0
2014-04-23 11:00:00,15.65,15.66,15.5,15.58,116300.0,13.8689,13.8778,13.736,13.8069,116300.0
2014-04-23 11:30:00,15.59,15.69,15.59,15.65,67300.0,13.8157,13.9044,13.8157,13.8689,67300.0
2014-04-23 12:00:00,15.65,15.68,15.61,15.67,74200.0,13.8689,13.8955,13.8335,13.8866,74200.0
2014-04-23 12:30:00,15.66,15.74,15.65,15.73,92300.0,13.8778,13.9487,13.8689,13.9398,92300.0
2014-04-23 13:00:00,15.72,15.8,15.7,15.79,64300.0,13.9309,14.0018,13.9132,13.993,64300.0
2014-04-23 13:30:00,15.8,15.81,15.74,15.76,71300.0,14.0018,14.0107,13.9487,13.9664,71300.0
2014-04-23 14:00:00,15.75,15.8,15.7,15.74,139900.0,13.9575,14.0018,13.9132,13.9487,139900.0
2014-04-23 14:30:00,15.74,15.77,15.7,15.73,125600.0,13.9487,13.9752,13.9132,13.9398,125600.0
2014-04-23 15:00:00,15.72,15.76,15.71,15.76,79800.0,13.9309,13.9664,13.9221,13.9664,79800.0
2014-04-23 15:30:00,15.76,15.76,15.71,15.72,252000.0,13.9664,13.9664,13.9221,13.9309,252000.0
2014-04-24 09:30:00,15.86,15.87,15.46,15.54,141100.0,14.055,14.0639,13.7005,13.7714,141100.0
2014-04-24 10:00:00,15.53,15.7,15.47,15.7,120000.0,13.7626,13.9132,13.7094,13.9132,120000.0
2014-04-24 10:30:00,15.7,15.74,15.58,15.62,78800.0,13.9132,13.9487,13.8069,13.8423,78800.0
2014-04-24 11:00:00,15.62,15.87,15.6,15.87,108400.0,13.8423,14.0639,13.8246,14.0639,108400.0
2014-04-24 11:30:00,15.87,15.95,15.83,15.84,122700.0,14.0639,14.1348,14.0284,14.0373,122700.0
2014-04-24 12:00:00,15.83,15.89,15.8,15.87,87200.0,14.0284,14.0816,14.0018,14.0639,87200.0
2014-04-24 12:30:00,15.87,15.93,15.82,15.87,63600.0,14.0639,14.117,14.0196,14.0639,63600.0
2014-04-24 13:00:00,15.87,15.9,15.78,15.79,58800.0,14.0639,14.0905,13.9841,13.993,58800.0
2014-04-24 13:30:00,15.79,15.83,15.71,15.73,165200.0,13.993,14.0284,13.9221,13.9398,165200.0
2014-04-24 14:00:00,15.73,15.83,15.69,15.8,193100.0,13.9398,14.0284,13.9044,14.0018,193100.0
2014-04-24 14:30:00,15.8,15.86,15.78,15.84,147900.0,14.0018,14.055,13.9841,14.0373,147900.0
2014-04-24 15:00:00,15.84,15.88,15.8,15.81,115000.0,14.0373,14.0727,14.0018,14.0107,115000.0
2014-04-24 15:30:00,15.8,15.83,15.79,15.82,213200.0,14.0018,14.0284,13.993,14.0196,213200.0
2014-04-25 09:30:00,15.68,15.71,15.51,15.51,205900.0,13.8955,13.9221,13.7448,13.7448,205900.0
2014-04-25 10:00:00,15.51,15.62,15.44,15.57,242300.0,13.7448,13.8423,13.6828,13.798,242300.0
2014-04-25 10:30:00,15.56,15.57,15.38,15.46,98600.0,13.7891,13.798,13.6296,13.7005,98600.0
2014-04-25 11:00:00,15.45,15.46,15.37,15.37,149800.0,13.6917,13.7005,13.6208,13.6208,149800.0
2014-04-25 11:30:00,15.39,15.48,15.34,15.37,324700.0,13.6385,13.7183,13.5942,13.6208,324700.0
2014-04-25 12:00:00,15.37,15.4,15.33,15.38,43300.0,13.6208,13.6474,13.5853,13.6296,43300.0
2014-04-25 12:30:00,15.38,15.4,15.35,15.35,54100.0,13.6296,13.6474,13.603,13.603,54100.0
2014-04-25 13:00:00,15.35,15.36,15.27,15.3,82900.0,13.603,13.6119,13.5322,13.5587,82900.0
2014-04-25 13:30:00,15.3,15.3,15.26,15.3,130300.0,13.5587,13.5587,13.5233,13.5587,130300.0
2014-04-25 14:00:00,15.3,15.34,15.21,15.3,265900.0,13.5587,13.5942,13.479,13.5587,265900.0
2014-04-25 14:30:00,15.31,15.91,15.31,15.75,1284100.0,13.5676,14.0993,13.5676,13.9575,1284100.0
2014-04-25 15:00:00,15.76,15.77,15.61,15.61,506600.0,13.9664,13.9752,13.8335,13.8335,506600.0
2014-04-25 15:30:00,15.62,15.68,15.59,15.6,505100.0,13.8423,13.8955,13.8157,13.8246,505100.0
2014-04-28 09:30:00,15.68,16.14,15.58,16.13,659100.0,13.8955,14.3031,13.8069,14.2943,659100.0
2014-04-28 10:00:00,16.15,16.23,15.92,15.92,509200.0,14.312,14.3829,14.1082,14.1082,509200.0
2014-04-28 10:30:00,15.91,15.95,15.79,15.83,292500.0,14.0993,14.1348,13.993,14.0284,292500.0
2014-04-28 11:00:00,15.82,15.87,15.82,15.83,244300.0,14.0196,14.0639,14.0196,14.0284,244300.0
2014-04-28 11:30:00,15.83,16.01,15.82,15.98,367300.0,14.0284,14.1879,14.0196,14.1613,367300.0
2014-04-28 12:00:00,15.97,16.01,15.89,15.94,417000.0,14.1525,14.1879,14.0816,14.1259,417000.0
2014-04-28 12:30:00,15.94,15.96,15.87,15.91,298300.0,14.1259,14.1436,14.0639,14.0993,298300.0
2014-04-28 13:00:00,15.91,15.92,15.84,15.87,250700.0,14.0993,14.1082,14.0373,14.0639,250700.0
2014-04-28 13:30:00,15.87,15.89,15.84,15.86,324200.0,14.0639,14.0816,14.0373,14.055,324200.0
2014-04-28 14:00:00,15.86,15.97,15.82,15.94,252300.0,14.055,14.1525,14.0196,14.1259,252300.0
2014-04-28 14:30:00,15.93,16.05,15.92,15.97,446500.0,14.117,14.2234,14.1082,14.1525,446500.0
2014-04-28 15:00:00,15.97,16.18,15.97,16.09,409800.0,14.1525,14.3386,14.1525,14.2588,409800.0
2014-04-28 15:30:00,16.08,16.16,16.04,16.05,781400.0,14.25,14.3209,14.2145,14.2234,781400.0
2014-04-29 09:30:00,16.15,16.19,15.96,16.0,238700.0,14.312,14.3474,14.1436,14.1791,238700.0
2014-04-29 10:00:00,16.0,16.04,15.94,15.94,324600.0,14.1791,14.2145,14.1259,14.1259,324600.0
2014-04-29 10:30:00,15.94,16.04,15.94,16.0,194300.0,14.1259,14.2145,14.1259,14.1791,194300.0
2014-04-29 11:00:00,16.0,16.03,15.99,16.0,156000.0,14.1791,14.2057,14.1702,14.1791,156000.0
2014-04-29 11:30:00,16.01,16.05,15.98,16.02,102300.0,14.1879,14.2234,14.1613,14.1968,102300.0
2014-04-29 12:00:00,16.01,16.06,15.98,16.02,83500.0,14.1879,14.2322,14.1613,14.1968,83500.0
2014-04-29 12:30:00,16.01,16.11,16.01,16.06,83800.0,14.1879,14.2766,14.1879,14.2322,83800.0
2014-04-29 13:00:00,16.06,16.09,16.04,16.04,102100.0,14.2322,14.2588,14.2145,14.2145,102100.0
2014-04-29 13:30:00,16.03,16.05,15.99,16.04,72200.0,14.2057,14.2234,14.1702,14.2145,72200.0
2014-04-29 14:00:00,16.04,16.09,16.03,16.07,115300.0,14.2145,14.2588,14.2057,14.2411,115300.0
2014-04-29 14:30:00,16.07,16.11,16.07,16.09,129700.0,14.2411,14.2766,14.2411,14.2588,129700.0
2014-04-29 15:00:00,16.09,16.11,16.07,16.11,126000.0,14.2588,14.2766,14.2411,14.2766,126000.0
2014-04-29 15:30:00,16.1,16.15,16.08,16.14,422500.0,14.2677,14.312,14.25,14.3031,422500.0
2014-04-30 09:30:00,16.08,16.36,16.01,16.28,677500.0,14.25,14.4981,14.1879,14.4272,677500.0
2014-04-30 10:00:00,16.27,16.53,16.26,16.33,371700.0,14.4183,14.6488,14.4095,14.4715,371700.0
2014-04-30 10:30:00,16.33,16.38,16.21,16.27,164100.0,14.4715,14.5158,14.3652,14.4183,164100.0
2014-04-30 11:00:00,16.26,16.28,16.24,16.26,149500.0,14.4095,14.4272,14.3918,14.4095,149500.0
2014-04-30 11:30:00,16.25,16.3,16.24,16.24,118900.0,14.4006,14.4449,14.3918,14.3918,118900.0
2014-04-30 12:00:00,16.24,16.25,16.12,16.12,74600.0,14.3918,14.4006,14.2854,14.2854,74600.0
2014-04-30 12:30:00,16.12,16.24,16.12,16.2,92500.0,14.2854,14.3918,14.2854,14.3563,92500.0
2014-04-30 13:00:00,16.2,16.35,16.2,16.3,129000.0,14.3563,14.4892,14.3563,14.4449,129000.0
2014-04-30 13:30:00,16.3,16.31,16.25,16.25,93100.0,14.4449,14.4538,14.4006,14.4006,93100.0
2014-04-30 14:00:00,16.25,16.32,16.12,16.25,262800.0,14.4006,14.4627,14.2854,14.4006,262800.0
2014-04-30 14:30:00,16.25,16.39,16.2,16.37,196000.0,14.4006,14.5247,14.3563,14.507,196000.0
2014-04-30 15:00:00,16.37,16.42,16.32,16.41,285500.0,14.507,14.5513,14.4627,14.5424,285500.0
2014-04-30 15:30:00,16.4,16.47,16.32,16.38,649900.0,14.5335,14.5956,14.4627,14.5158,649900.0
2014-05-01 09:30:00,16.38,16.4,16.07,16.24,164500.0,14.5158,14.5335,14.2411,14.3918,164500.0
2014-05-01 10:00:00,16.24,16.28,16.1,16.2,111000.0,14.3918,14.4272,14.2677,14.3563,111000.0
2014-05-01 10:30:00,16.21,16.45,16.2,16.44,114000.0,14.3652,14.5779,14.3563,14.569,114000.0
2014-05-01 11:00:00,16.45,16.5,16.41,16.45,104400.0,14.5779,14.6222,14.5424,14.5779,104400.0
2014-05-01 11:30:00,16.45,16.52,16.3,16.35,212200.0,14.5779,14.6399,14.4449,14.4892,212200.0
2014-05-01 12:00:00,16.34,16.43,16.34,16.39,77500.0,14.4804,14.5601,14.4804,14.5247,77500.0
2014-05-01 12:30:00,16.39,16.39,16.29,16.35,81600.0,14.5247,14.5247,14.4361,14.4892,81600.0
2014-05-01 13:00:00,16.34,16.37,16.21,16.21,104800.0,14.4804,14.507,14.3652,14.3652,104800.0
2014-05-01 13:30:00,16.21,16.25,16.09,16.12,140300.0,14.3652,14.4006,14.2588,14.2854,140300.0
2014-05-01 14:00:00,16.12,16.2,16.12,16.2,55600.0,14.2854,14.3563,14.2854,14.3563,55600.0
2014-05-01 14:30:00,16.2,16.21,16.07,16.14,89800.0,14.3563,14.3652,14.2411,14.3031,89800.0
2014-05-01 15:00:00,16.14,16.18,16.11,16.11,144300.0,14.3031,14.3386,14.2766,14.2766,144300.0
2014-05-01 15:30:00,16.11,16.18,16.09,16.16,381500.0,14.2766,14.3386,14.2588,14.3209,381500.0
2014-05-02 09:30:00,16.19,16.45,16.09,16.3,204100.0,14.3474,14.5779,14.2588,14.4449,204100.0
2014-05-02 10:00:00,16.31,16.5,16.29,16.46,258300.0,14.4538,14.6222,14.4361,14.5867,258300.0
2014-05-02 10:30:00,16.46,16.54,16.29,16.35,93400.0,14.5867,14.6576,14.4361,14.4892,93400.0
2014-05-02 11:00:00,16.35,16.53,16.32,16.49,210300.0,14.4892,14.6488,14.4627,14.6133,210300.0
2014-05-02 11:30:00,16.49,16.61,16.48,16.6,123400.0,14.6133,14.7196,14.6044,14.7108,123400.0
2014-05-02 12:00:00,16.6,16.63,16.57,16.59,106900.0,14.7108,14.7374,14.6842,14.7019,106900.0
2014-05-02 12:30:00,16.6,16.7,16.6,16.66,92700.0,14.7108,14.7994,14.7108,14.764,92700.0
2014-05-02 13:00:00,16.65,16.68,16.64,16.66,118000.0,14.7551,14.7817,14.7462,14.764,118000.0
2014-05-02 13:30:00,16.65,16.69,16.59,16.59,180300.0,14.7551,14.7905,14.7019,14.7019,180300.0
2014-05-02 14:00:00,16.59,16.68,16.57,16.68,133200.0,14.7019,14.7817,14.6842,14.7817,133200.0
2014-05-02 14:30:00,16.68,16.91,16.68,16.89,751900.0,14.7817,14.9855,14.7817,14.9678,751900.0
2014-05-02 15:00:00,16.89,16.94,16.74,16.75,555800.0,14.9678,15.0121,14.8349,14.8437,555800.0
2014-05-02 15:30:00,16.75,16.79,16.66,16.74,461900.0,14.8437,14.8792,14.764,14.8349,461900.0
2014-05-05 09:30:00,16.56,16.7,16.33,16.5,182100.0,14.6753,14.7994,14.4715,14.6222,182100.0
2014-05-05 10:00:00,16.51,16.53,16.37,16.53,160300.0,14.631,14.6488,14.507,14.6488,160300.0
2014-05-05 10:30:00,16.53,16.71,16.53,16.57,145400.0,14.6488,14.8083,14.6488,14.6842,145400.0
2014-05-05 11:00:00,16.58,16.6,16.5,16.57,97900.0,14.6931,14.7108,14.6222,14.6842,97900.0
2014-05-05 11:30:00,16.56,16.64,16.55,16.58,92400.0,14.6753,14.7462,14.6665,14.6931,92400.0
2014-05-05 12:00:00,16.59,16.61,16.55,16.55,65700.0,14.7019,14.7196,14.6665,14.6665,65700.0
2014-05-05 12:30:00,16.55,16.58,16.49,16.49,62500.0,14.6665,14.6931,14.6133,14.6133,62500.0
2014-05-05 13:00:00,16.5,16.55,16.5,16.51,102000.0,14.6222,14.6665,14.6222,14.631,102000.0
2014-05-05 13:30:00,16.52,16.55,16.5,16.5,78600.0,14.6399,14.6665,14.6222,14.6222,78600.0
2014-05-05 14:00:00,16.5,16.53,16.5,16.5,85900.0,14.6222,14.6488,14.6222,14.6222,85900.0
2014-05-05 14:30:00,16.5,16.52,16.48,16.49,168300.0,14.6222,14.6399,14.6044,14.6133,168300.0
2014-05-05 15:00:00,16.5,16.5,16.46,16.48,427700.0,14.6222,14.6222,14.5867,14.6044,427700.0
2014-05-05 15:30:00,16.48,16.51,16.46,16.49,498900.0,14.6044,14.631,14.5867,14.6133,498900.0
2014-05-06 09:30:00,16.43,16.52,16.38,16.52,105100.0,14.5601,14.6399,14.5158,14.6399,105100.0
2014-05-06 10:00:00,16.52,16.56,16.41,16.54,93900.0,14.6399,14.6753,14.5424,14.6576,93900.0
2014-05-06 10:30:00,16.53,16.59,16.41,16.41,76000.0,14.6488,14.7019,14.5424,14.5424,76000.0
2014-05-06 11:00:00,16.4,16.42,16.35,16.41,183600.0,14.5335,14.5513,14.4892,14.5424,183600.0
2014-05-06 11:30:00,16.41,16.41,16.39,16.39,136500.0,14.5424,14.5424,14.5247,14.5247,136500.0
2014-05-06 12:00:00,16.39,16.41,16.37,16.41,118500.0,14.5247,14.5424,14.507,14.5424,118500.0
2014-05-06 12:30:00,16.4,16.45,16.39,16.44,70600.0,14.5335,14.5779,14.5247,14.569,70600.0
2014-05-06 13:00:00,16.43,16.44,16.29,16.31,116900.0,14.5601,14.569,14.4361,14.4538,116900.0
2014-05-06 13:30:00,16.3,16.33,16.22,16.23,163500.0,14.4449,14.4715,14.374,14.3829,163500.0
2014-05-06 14:00:00,16.23,16.39,16.21,16.31,164500.0,14.3829,14.5247,14.3652,14.4538,164500.0
2014-05-06 14:30:00,16.31,16.34,16.25,16.25,176700.0,14.4538,14.4804,14.4006,14.4006,176700.0
2014-05-06 15:00:00,16.25,16.28,16.24,16.27,192400.0,14.4006,14.4272,14.3918,14.4183,192400.0
2014-05-06 15:30:00,16.27,16.27,16.21,16.22,352700.0,14.4183,14.4183,14.3652,14.374,352700.0
2014-05-07 09:30:00,16.25,16.38,16.14,16.22,160800.0,14.4006,14.5158,14.3031,14.374,160800.0
2014-05-07 10:00:00,16.22,16.29,15.97,16.08,197400.0,14.374,14.4361,14.1525,14.25,197400.0
2014-05-07 10:30:00,16.08,16.31,16.08,16.18,233500.0,14.25,14.4538,14.25,14.3386,233500.0
2014-05-07 11:00:00,16.17,16.17,16.06,16.12,125400.0,14.3297,14.3297,14.2322,14.2854,125400.0
2014-05-07 11:30:00,16.12,16.24,16.1,16.16,159600.0,14.2854,14.3918,14.2677,14.3209,159600.0
2014-05-07 12:00:00,16.16,16.22,16.05,16.17,89700.0,14.3209,14.374,14.2234,14.3297,89700.0
2014-05-07 12:30:00,16.17,16.18,16.04,16.08,136500.0,14.3297,14.3386,14.2145,14.25,136500.0
2014-05-07 13:00:00,16.08,16.09,15.99,16.02,184600.0,14.25,14.2588,14.1702,14.1968,184600.0
2014-05-07 13:30:00,16.03,16.14,15.95,15.96,167800.0,14.2057,14.3031,14.1348,14.1436,167800.0
2014-05-07 14:00:00,15.96,16.03,15.91,15.96,437100.0,14.1436,14.2057,14.0993,14.1436,437100.0
2014-05-07 14:30:00,15.96,15.96,15.86,15.87,454300.0,14.1436,14.1436,14.055,14.0639,454300.0
2014-05-07 15:00:00,15.87,15.92,15.73,15.81,769100.0,14.0639,14.1082,13.9398,14.0107,769100.0
2014-05-07 15:30:00,15.82,15.94,15.74,15.9,1212800.0,14.0196,14.1259,13.9487,14.0905,1212800.0
2014-05-08 09:30:00,16.47,16.94,16.15,16.6,1114900.0,14.5956,15.0121,14.312,14.7108,1114900.0
2014-05-08 10:00:00,16.59,16.61,16.49,16.59,391700.0,14.7019,14.7196,14.6133,14.7019,391700.0
2014-05-08 10:30:00,16.59,16.6,16.42,16.45,267200.0,14.7019,14.7108,14.5513,14.5779,267200.0
2014-05-08 11:00:00,16.45,16.56,14.87,15.61,3020200.0,14.5779,14.6753,13.1777,13.8335,3020200.0
2014-05-08 11:30:00,15.61,16.04,15.25,15.36,2122100.0,13.8335,14.2145,13.5144,13.6119,2122100.0
2014-05-08 12:00:00,15.38,15.86,15.37,15.86,786200.0,13.6296,14.055,13.6208,14.055,786200.0
2014-05-08 12:30:00,15.85,15.9,15.64,15.65,572700.0,14.0461,14.0905,13.86,13.8689,572700.0
2014-05-08 13:00:00,15.65,15.74,15.55,15.58,322500.0,13.8689,13.9487,13.7803,13.8069,322500.0
2014-05-08 13:30:00,15.56,15.66,15.46,15.51,382300.0,13.7891,13.8778,13.7005,13.7448,382300.0
2014-05-08 14:00:00,15.5,15.52,15.45,15.5,515100.0,13.736,13.7537,13.6917,13.736,515100.0
2014-05-08 14:30:00,15.51,15.53,15.38,15.44,405300.0,13.7448,13.7626,13.6296,13.6828,405300.0
2014-05-08 15:00:00,15.44,15.46,15.38,15.4,510900.0,13.6828,13.7005,13.6296,13.6474,510900.0
2014-05-08 15:30:00,15.41,15.45,15.24,15.44,1660900.0,13.6562,13.6917,13.5056,13.6828,1660900.0
2014-05-09 09:30:00,15.32,15.72,15.31,15.4,617200.0,13.5765,13.9309,13.5676,13.6474,617200.0
2014-05-09 10:00:00,15.41,15.56,15.39,15.52,284000.0,13.6562,13.7891,13.6385,13.7537,284000.0
2014-05-09 10:30:00,15.51,15.53,15.27,15.29,299300.0,13.7448,13.7626,13.5322,13.5499,299300.0
2014-05-09 11:00:00,15.28,15.3,15.03,15.09,359800.0,13.541,13.5587,13.3195,13.3726,359800.0
2014-05-09 11:30:00,15.09,15.2,15.0,15.1,303700.0,13.3726,13.4701,13.2929,13.3815,303700.0
2014-05-09 12:00:00,15.1,15.16,15.08,15.13,240600.0,13.3815,13.4347,13.3638,13.4081,240600.0
2014-05-09 12:30:00,15.13,15.31,15.13,15.23,335100.0,13.4081,13.5676,13.4081,13.4967,335100.0
2014-05-09 13:00:00,15.22,15.28,15.12,15.24,245000.0,13.4878,13.541,13.3992,13.5056,245000.0
2014-05-09 13:30:00,15.24,15.31,15.18,15.31,310700.0,13.5056,13.5676,13.4524,13.5676,310700.0
2014-05-09 14:00:00,15.31,15.33,15.15,15.26,376200.0,13.5676,13.5853,13.4258,13.5233,376200.0
2014-05-09 14:30:00,15.26,15.5,15.26,15.37,617000.0,13.5233,13.736,13.5233,13.6208,617000.0
2014-05-09 15:00:00,15.36,15.42,15.19,15.35,533000.0,13.6119,13.6651,13.4613,13.603,533000.0
2014-05-09 15:30:00,15.36,15.37,15.25,15.31,730700.0,13.6119,13.6208,13.5144,13.5676,730700.0
2014-05-12 09:30:00,15.37,15.67,15.37,15.67,238900.0,13.6208,13.8866,13.6208,13.8866,238900.0
2014-05-12 10:00:00,15.67,15.7,15.6,15.66,241300.0,13.8866,13.9132,13.8246,13.8778,241300.0
2014-05-12 10:30:00,15.67,15.77,15.65,15.68,157700.0,13.8866,13.9752,13.8689,13.8955,157700.0
2014-05-12 11:00:00,15.68,15.73,15.68,15.69,117900.0,13.8955,13.9398,13.8955,13.9044,117900.0
2014-05-12 11:30:00,15.69,15.72,15.57,15.57,133600.0,13.9044,13.9309,13.798,13.798,133600.0
2014-05-12 12:00:00,15.57,15.63,15.56,15.57,67600.0,13.798,13.8512,13.7891,13.798,67600.0
2014-05-12 12:30:00,15.57,15.6,15.53,15.58,59300.0,13.798,13.8246,13.7626,13.8069,59300.0
2014-05-12 13:00:00,15.58,15.69,15.58,15.67,58200.0,13.8069,13.9044,13.8069,13.8866,58200.0
2014-05-12 13:30:00,15.67,15.71,15.65,15.69,67000.0,13.8866,13.9221,13.8689,13.9044,67000.0
2014-05-12 14:00:00,15.7,15.72,15.68,15.72,102600.0,13.9132,13.9309,13.8955,13.9309,102600.0
2014-05-12 14:30:00,15.72,15.75,15.71,15.73,119000.0,13.9309,13.9575,13.9221,13.9398,119000.0
2014-05-12 15:00:00,15.72,15.75,15.67,15.68,160700.0,13.9309,13.9575,13.8866,13.8955,160700.0
2014-05-12 15:30:00,15.69,15.71,15.66,15.69,308400.0,13.9044,13.9221,13.8778,13.9044,308400.0
2014-05-13 09:30:00,15.71,15.85,15.58,15.81,166900.0,13.9221,14.0461,13.8069,14.0107,166900.0
2014-05-13 10:00:00,15.82,15.85,15.72,15.85,172700.0,14.0196,14.0461,13.9309,14.0461,172700.0
2014-05-13 10:30:00,15.85,15.85,15.78,15.8,155900.0,14.0461,14.0461,13.9841,14.0018,155900.0
2014-05-13 11:00:00,15.81,15.84,15.8,15.81,111200.0,14.0107,14.0373,14.0018,14.0107,111200.0
2014-05-13 11:30:00,15.81,15.82,15.62,15.64,154400.0,14.0107,14.0196,13.8423,13.86,154400.0
2014-05-13 12:00:00,15.63,15.73,15.62,15.69,172800.0,13.8512,13.9398,13.8423,13.9044,172800.0
2014-05-13 12:30:00,15.69,15.78,15.67,15.78,66800.0,13.9044,13.9841,13.8866,13.9841,66800.0
2014-05-13 13:00:00,15.78,15.85,15.75,15.81,112600.0,13.9841,14.0461,13.9575,14.0107,112600.0
2014-05-13 13:30:00,15.81,15.84,15.74,15.79,101000.0,14.0107,14.0373,13.9487,13.993,101000.0
2014-05-13 14:00:00,15.79,15.84,15.77,15.84,157000.0,13.993,14.0373,13.9752,14.0373,157000.0
2014-05-13 14:30:00,15.84,15.86,15.83,15.85,128200.0,14.0373,14.055,14.0284,14.0461,128200.0
2014-05-13 15:00:00,15.85,15.85,15.79,15.8,147100.0,14.0461,14.0461,13.993,14.0018,147100.0
2014-05-13 15:30:00,15.81,15.88,15.8,15.87,385100.0,14.0107,14.0727,14.0018,14.0639,385100.0
2014-05-14 09:30:00,15.82,15.92,15.66,15.89,224600.0,14.0196,14.1082,13.8778,14.0816,224600.0
2014-05-14 10:00:00,15.89,15.97,15.87,15.93,229000.0,14.0816,14.1525,14.0639,14.117,229000.0
2014-05-14 10:30:00,15.92,15.95,15.75,15.76,181900.0,14.1082,14.1348,13.9575,13.9664,181900.0
2014-05-14 11:00:00,15.76,15.83,15.72,15.82,124800.0,13.9664,14.0284,13.9309,14.0196,124800.0
2014-05-14 11:30:00,15.82,15.88,15.69,15.79,571300.0,14.0196,14.0727,13.9044,13.993,571300.0
2014-05-14 12:00:00,15.8,15.87,15.42,15.44,759700.0,14.0018,14.0639,13.6651,13.6828,759700.0
2014-05-14 12:30:00,15.43,15.9,15.13,15.64,1138400.0,13.6739,14.0905,13.4081,13.86,1138400.0
2014-05-14 13:00:00,15.65,15.82,15.44,15.76,1314300.0,13.8689,14.0196,13.6828,13.9664,1314300.0
2014-05-14 13:30:00,15.74,16.03,15.7,15.74,1610500.0,13.9487,14.2057,13.9132,13.9487,1610500.0
2014-05-14 14:00:00,15.75,15.75,15.49,15.53,757800.0,13.9575,13.9575,13.7271,13.7626,757800.0
2014-05-14 14:30:00,15.54,15.54,15.35,15.42,994500.0,13.7714,13.7714,13.603,13.6651,994500.0
2014-05-14 15:00:00,15.41,15.41,15.18,15.18,897200.0,13.6562,13.6562,13.4524,13.4524,897200.0
2014-05-14 15:30:00,15.18,15.24,15.09,15.14,1993700.0,13.4524,13.5056,13.3726,13.4169,1993700.0
2014-05-15 09:30:00,15.21,15.21,14.79,14.81,409800.0,13.479,13.479,13.1068,13.1245,409800.0
2014-05-15 10:00:00,14.8,15.12,14.7,14.94,609600.0,13.1156,13.3992,13.027,13.2397,609600.0
2014-05-15 10:30:00,14.93,14.96,14.73,14.75,615400.0,13.2308,13.2574,13.0536,13.0713,615400.0
2014-05-15 11:00:00,14.76,14.79,14.63,14.68,1010400.0,13.0802,13.1068,12.965,13.0093,1010400.0
2014-05-15 11:30:00,14.68,14.76,14.64,14.72,355100.0,13.0093,13.0802,12.9739,13.0447,355100.0
2014-05-15 12:00:00,14.72,14.79,14.65,14.71,790000.0,13.0447,13.1068,12.9827,13.0359,790000.0
2014-05-15 12:30:00,14.72,14.81,14.69,14.81,410200.0,13.0447,13.1245,13.0182,13.1245,410200.0
2014-05-15 13:00:00,14.81,14.81,14.69,14.73,391000.0,13.1245,13.1245,13.0182,13.0536,391000.0
2014-05-15 13:30:00,14.74,14.74,14.65,14.68,585000.0,13.0625,13.0625,12.9827,13.0093,585000.0
2014-05-15 14:00:00,14.68,14.79,14.58,14.6,666000.0,13.0093,13.1068,12.9207,12.9384,666000.0
2014-05-15 14:30:00,14.6,14.67,14.57,14.64,438600.0,12.9384,13.0004,12.9118,12.9739,438600.0
2014-05-15 15:00:00,14.65,14.66,14.54,14.6,587500.0,12.9827,12.9916,12.8852,12.9384,587500.0
2014-05-15 15:30:00,14.6,14.63,14.44,14.44,2057300.0,12.9384,12.965,12.7966,12.7966,2057300.0
2014-05-16 09:30:00,14.5,14.57,14.28,14.3,418000.0,12.8498,12.9118,12.6548,12.6725,418000.0
2014-05-16 10:00:00,14.31,14.38,14.18,14.32,677500.0,12.6814,12.7434,12.5662,12.6903,677500.0
2014-05-16 10:30:00,14.33,14.4,14.32,14.36,550300.0,12.6991,12.7612,12.6903,12.7257,550300.0
2014-05-16 11:00:00,14.37,14.38,14.31,14.32,469900.0,12.7346,12.7434,12.6814,12.6903,469900.0
2014-05-16 11:30:00,14.32,14.34,14.28,14.31,402500.0,12.6903,12.708,12.6548,12.6814,402500.0
2014-05-16 12:00:00,14.32,14.36,14.27,14.33,882000.0,12.6903,12.7257,12.646,12.6991,882000.0
2014-05-16 12:30:00,14.33,14.35,14.29,14.31,152600.0,12.6991,12.7169,12.6637,12.6814,152600.0
2014-05-16 13:00:00,14.31,14.33,14.24,14.26,188600.0,12.6814,12.6991,12.6194,12.6371,188600.0
2014-05-16 13:30:00,14.26,14.3,14.14,14.15,230100.0,12.6371,12.6725,12.5308,12.5396,230100.0
2014-05-16 14:00:00,14.16,14.19,14.03,14.08,581300.0,12.5485,12.5751,12.4333,12.4776,581300.0
2014-05-16 14:30:00,14.09,14.1,14.0,14.04,733600.0,12.4864,12.4953,12.4067,12.4421,733600.0
2014-05-16 15:00:00,14.04,14.26,14.03,14.22,533600.0,12.4421,12.6371,12.4333,12.6017,533600.0
2014-05-16 15:30:00,14.22,14.27,14.18,14.24,2608500.0,12.6017,12.646,12.5662,12.6194,2608500.0
2014-05-19 09:30:00,14.27,14.49,14.21,14.27,557100.0,12.646,12.8409,12.5928,12.646,557100.0
2014-05-19 10:00:00,14.28,14.33,14.23,14.31,556800.0,12.6548,12.6991,12.6105,12.6814,556800.0
2014-05-19 10:30:00,14.3,14.42,14.29,14.4,260500.0,12.6725,12.7789,12.6637,12.7612,260500.0
2014-05-19 11:00:00,14.4,14.43,14.31,14.34,151300.0,12.7612,12.7878,12.6814,12.708,151300.0
2014-05-19 11:30:00,14.34,14.41,14.34,14.38,146400.0,12.708,12.77,12.708,12.7434,146400.0
2014-05-19 12:00:00,14.37,14.46,14.35,14.35,187000.0,12.7346,12.8143,12.7169,12.7169,187000.0
2014-05-19 12:30:00,14.35,14.38,14.29,14.3,86200.0,12.7169,12.7434,12.6637,12.6725,86200.0
2014-05-19 13:00:00,14.29,14.32,14.25,14.28,95200.0,12.6637,12.6903,12.6282,12.6548,95200.0
2014-05-19 13:30:00,14.27,14.37,14.27,14.36,102300.0,12.646,12.7346,12.646,12.7257,102300.0
2014-05-19 14:00:00,14.36,14.47,14.35,14.44,208100.0,12.7257,12.8232,12.7169,12.7966,208100.0
2014-05-19 14:30:00,14.44,14.44,14.36,14.36,155800.0,12.7966,12.7966,12.7257,12.7257,155800.0
2014-05-19 15:00:00,14.36,14.42,14.36,14.41,267600.0,12.7257,12.7789,12.7257,12.77,267600.0
2014-05-19 15:30:00,14.41,14.48,14.4,14.41,1094100.0,12.77,12.8321,12.7612,12.77,1094100.0
2014-05-20 09:30:00,14.35,14.49,14.01,14.02,370000.0,12.7169,12.8409,12.4156,12.4244,370000.0
2014-05-20 10:00:00,14.02,14.1,13.97,14.01,945700.0,12.4244,12.4953,12.3801,12.4156,945700.0
2014-05-20 10:30:00,14.0,14.1,13.99,14.09,173700.0,12.4067,12.4953,12.3978,12.4864,173700.0
2014-05-20 11:00:00,14.09,14.1,14.03,14.05,405900.0,12.4864,12.4953,12.4333,12.451,405900.0
2014-05-20 11:30:00,14.04,14.11,14.04,14.06,144900.0,12.4421,12.5042,12.4421,12.4599,144900.0
2014-05-20 12:00:00,14.06,14.06,13.92,13.92,338600.0,12.4599,12.4599,12.3358,12.3358,338600.0
2014-05-20 12:30:00,13.93,13.95,13.88,13.91,221100.0,12.3447,12.3624,12.3003,12.3269,221100.0
2014-05-20 13:00:00,13.91,13.91,13.77,13.84,253700.0,12.3269,12.3269,12.2029,12.2649,253700.0
2014-05-20 13:30:00,13.84,13.95,13.8,13.83,332100.0,12.2649,12.3624,12.2294,12.256,332100.0
2014-05-20 14:00:00,13.83,13.9,13.82,13.84,222400.0,12.256,12.3181,12.2472,12.2649,222400.0
2014-05-20 14:30:00,13.84,13.97,13.82,13.95,625500.0,12.2649,12.3801,12.2472,12.3624,625500.0
2014-05-20 15:00:00,13.95,14.12,13.94,14.12,603700.0,12.3624,12.513,12.3535,12.513,603700.0
2014-05-20 15:30:00,14.12,14.26,14.1,14.17,1321800.0,12.513,12.6371,12.4953,12.5573,1321800.0
2014-05-21 09:30:00,14.21,14.46,14.2,14.24,246800.0,12.5928,12.8143,12.5839,12.6194,246800.0
2014-05-21 10:00:00,14.24,14.37,14.2,14.21,234100.0,12.6194,12.7346,12.5839,12.5928,234100.0
2014-05-21 10:30:00,14.22,14.29,14.11,14.12,249600.0,12.6017,12.6637,12.5042,12.513,249600.0
2014-05-21 11:00:00,14.12,14.16,14.04,14.05,394900.0,12.513,12.5485,12.4421,12.451,394900.0
2014-05-21 11:30:00,14.06,14.09,13.96,14.02,208300.0,12.4599,12.4864,12.3712,12.4244,208300.0
2014-05-21 12:00:00,14.03,14.04,13.96,14.03,89900.0,12.4333,12.4421,12.3712,12.4333,89900.0
2014-05-21 12:30:00,14.04,14.09,13.98,14.09,100900.0,12.4421,12.4864,12.389,12.4864,100900.0
2014-05-21 13:00:00,14.09,14.19,14.09,14.19,108400.0,12.4864,12.5751,12.4864,12.5751,108400.0
2014-05-21 13:30:00,14.18,14.25,14.16,14.22,185600.0,12.5662,12.6282,12.5485,12.6017,185600.0
2014-05-21 14:00:00,14.21,14.27,14.16,14.25,449300.0,12.5928,12.646,12.5485,12.6282,449300.0
2014-05-21 14:30:00,14.26,14.28,14.16,14.21,178600.0,12.6371,12.6548,12.5485,12.5928,178600.0
2014-05-21 15:00:00,14.21,14.27,14.19,14.22,175100.0,12.5928,12.646,12.5751,12.6017,175100.0
2014-05-21 15:30:00,14.21,14.24,14.16,14.17,531200.0,12.5928,12.6194,12.5485,12.5573,531200.0
2014-05-22 09:30:00,14.16,14.35,14.06,14.3,204500.0,12.5485,12.7169,12.4599,12.6725,204500.0
2014-05-22 10:00:00,14.3,14.49,14.29,14.38,370100.0,12.6725,12.8409,12.6637,12.7434,370100.0
2014-05-22 10:30:00,14.39,14.5,14.39,14.46,388600.0,12.7523,12.8498,12.7523,12.8143,388600.0
2014-05-22 11:00:00,14.45,14.57,14.42,14.56,252300.0,12.8055,12.9118,12.7789,12.903,252300.0
2014-05-22 11:30:00,14.56,14.64,14.49,14.51,230300.0,12.903,12.9739,12.8409,12.8586,230300.0
2014-05-22 12:00:00,14.51,14.54,14.46,14.49,137300.0,12.8586,12.8852,12.8143,12.8409,137300.0
2014-05-22 12:30:00,14.48,14.52,14.44,14.44,136000.0,12.8321,12.8675,12.7966,12.7966,136000.0
2014-05-22 13:00:00,14.45,14.48,14.43,14.48,109100.0,12.8055,12.8321,12.7878,12.8321,109100.0
2014-05-22 13:30:00,14.47,14.55,14.47,14.5,109700.0,12.8232,12.8941,12.8232,12.8498,109700.0
2014-05-22 14:00:00,14.51,14.51,14.43,14.44,75900.0,12.8586,12.8586,12.7878,12.7966,75900.0
2014-05-22 14:30:00,14.43,14.52,14.43,14.5,119100.0,12.7878,12.8675,12.7878,12.8498,119100.0
2014-05-22 15:00:00,14.49,14.5,14.44,14.46,175500.0,12.8409,12.8498,12.7966,12.8143,175500.0
2014-05-22 15:30:00,14.45,14.48,14.4,14.42,488400.0,12.8055,12.8321,12.7612,12.7789,488400.0
2014-05-23 09:30:00,14.42,14.72,14.34,14.7,402200.0,12.7789,13.0447,12.708,13.027,402200.0
2014-05-23 10:00:00,14.71,14.85,14.68,14.82,455000.0,13.0359,13.16,13.0093,13.1334,455000.0
2014-05-23 10:30:00,14.81,14.9,14.77,14.87,582000.0,13.1245,13.2043,13.0891,13.1777,582000.0
2014-05-23 11:00:00,14.88,14.9,14.77,14.8,253400.0,13.1865,13.2043,13.0891,13.1156,253400.0
2014-05-23 11:30:00,14.8,14.84,14.75,14.81,212000.0,13.1156,13.1511,13.0713,13.1245,212000.0
2014-05-23 12:00:00,14.8,14.85,14.8,14.82,148700.0,13.1156,13.16,13.1156,13.1334,148700.0
2014-05-23 12:30:00,14.83,14.84,14.74,14.76,230700.0,13.1422,13.1511,13.0625,13.0802,230700.0
2014-05-23 13:00:00,14.77,14.77,14.72,14.73,230800.0,13.0891,13.0891,13.0447,13.0536,230800.0
2014-05-23 13:30:00,14.73,14.77,14.71,14.72,235000.0,13.0536,13.0891,13.0359,13.0447,235000.0
2014-05-23 14:00:00,14.72,14.73,14.65,14.66,168500.0,13.0447,13.0536,12.9827,12.9916,168500.0
2014-05-23 14:30:00,14.65,14.7,14.58,14.7,351100.0,12.9827,13.027,12.9207,13.027,351100.0
2014-05-23 15:00:00,14.7,14.7,14.66,14.68,237300.0,13.027,13.027,12.9916,13.0093,237300.0
2014-05-23 15:30:00,14.69,14.7,14.64,14.66,541000.0,13.0182,13.027,12.9739,12.9916,541000.0
2014-05-27 09:30:00,14.83,14.9,14.8,14.87,497800.0,13.1422,13.2043,13.1156,13.1777,497800.0
2014-05-27 10:00:00,14.87,14.93,14.85,14.93,297100.0,13.1777,13.2308,13.16,13.2308,297100.0
2014-05-27 10:30:00,14.93,15.0,14.92,14.95,219200.0,13.2308,13.2929,13.222,13.2486,219200.0
2014-05-27 11:00:00,14.96,14.96,14.86,14.87,278000.0,13.2574,13.2574,13.1688,13.1777,278000.0
2014-05-27 11:30:00,14.87,14.89,14.83,14.85,145600.0,13.1777,13.1954,13.1422,13.16,145600.0
2014-05-27 12:00:00,14.85,14.89,14.84,14.89,88500.0,13.16,13.1954,13.1511,13.1954,88500.0
2014-05-27 12:30:00,14.89,14.96,14.88,14.9,205000.0,13.1954,13.2574,13.1865,13.2043,205000.0
2014-05-27 13:00:00,14.91,14.91,14.79,14.83,155000.0,13.2131,13.2131,13.1068,13.1422,155000.0
2014-05-27 13:30:00,14.82,14.96,14.76,14.94,631200.0,13.1334,13.2574,13.0802,13.2397,631200.0
2014-05-27 14:00:00,14.94,14.96,14.86,14.92,190800.0,13.2397,13.2574,13.1688,13.222,190800.0
2014-05-27 14:30:00,14.91,14.92,14.85,14.86,220700.0,13.2131,13.222,13.16,13.1688,220700.0
2014-05-27 15:00:00,14.86,14.9,14.83,14.86,283400.0,13.1688,13.2043,13.1422,13.1688,283400.0
2014-05-27 15:30:00,14.86,14.92,14.84,14.9,612600.0,13.1688,13.222,13.1511,13.2043,612600.0
2014-05-28 09:30:00,14.89,14.96,14.76,14.77,200600.0,13.1954,13.2574,13.0802,13.0891,200600.0
2014-05-28 10:00:00,14.77,14.91,14.72,14.88,265100.0,13.0891,13.2131,13.0447,13.1865,265100.0
2014-05-28 10:30:00,14.87,14.92,14.79,14.8,213300.0,13.1777,13.222,13.1068,13.1156,213300.0
2014-05-28 11:00:00,14.79,14.89,14.78,14.83,168000.0,13.1068,13.1954,13.0979,13.1422,168000.0
2014-05-28 11:30:00,14.83,14.87,14.71,14.75,194100.0,13.1422,13.1777,13.0359,13.0713,194100.0
2014-05-28 12:00:00,14.74,14.8,14.64,14.64,156000.0,13.0625,13.1156,12.9739,12.9739,156000.0
2014-05-28 12:30:00,14.65,14.66,14.58,14.65,162700.0,12.9827,12.9916,12.9207,12.9827,162700.0
2014-05-28 13:00:00,14.65,14.7,14.6,14.62,212500.0,12.9827,13.027,12.9384,12.9561,212500.0
2014-05-28 13:30:00,14.62,14.69,14.59,14.66,289400.0,12.9561,13.0182,12.9295,12.9916,289400.0
2014-05-28 14:00:00,14.65,14.69,14.63,14.65,124500.0,12.9827,13.0182,12.965,12.9827,124500.0
2014-05-28 14:30:00,14.65,14.7,14.59,14.7,109700.0,12.9827,13.027,12.9295,13.027,109700.0
2014-05-28 15:00:00,14.7,14.72,14.63,14.7,157600.0,13.027,13.0447,12.965,13.027,157600.0
2014-05-28 15:30:00,14.7,14.7,14.57,14.59,443300.0,13.027,13.027,12.9118,12.9295,443300.0
2014-05-29 09:30:00,14.64,14.83,14.62,14.76,137800.0,12.9739,13.1422,12.9561,13.0802,137800.0
2014-05-29 10:00:00,14.76,14.76,14.38,14.44,515300.0,13.0802,13.0802,12.7434,12.7966,515300.0
2014-05-29 10:30:00,14.44,14.61,14.4,14.61,240900.0,12.7966,12.9473,12.7612,12.9473,240900.0
2014-05-29 11:00:00,14.6,14.6,14.54,14.57,104200.0,12.9384,12.9384,12.8852,12.9118,104200.0
2014-05-29 11:30:00,14.58,14.6,14.45,14.5,188800.0,12.9207,12.9384,12.8055,12.8498,188800.0
2014-05-29 12:00:00,14.51,14.52,14.42,14.44,131000.0,12.8586,12.8675,12.7789,12.7966,131000.0
2014-05-29 12:30:00,14.45,14.52,14.44,14.51,112000.0,12.8055,12.8675,12.7966,12.8586,112000.0
2014-05-29 13:00:00,14.51,14.52,14.37,14.37,157600.0,12.8586,12.8675,12.7346,12.7346,157600.0
2014-05-29 13:30:00,14.37,14.53,14.29,14.5,215500.0,12.7346,12.8764,12.6637,12.8498,215500.0
2014-05-29 14:00:00,14.5,14.59,14.46,14.57,152500.0,12.8498,12.9295,12.8143,12.9118,152500.0
2014-05-29 14:30:00,14.58,14.68,14.58,14.66,222300.0,12.9207,13.0093,12.9207,12.9916,222300.0
2014-05-29 15:00:00,14.66,14.69,14.6,14.63,187300.0,12.9916,13.0182,12.9384,12.965,187300.0
2014-05-29 15:30:00,14.63,14.65,14.6,14.63,329500.0,12.965,12.9827,12.9384,12.965,329500.0
2014-05-30 09:30:00,14.55,14.73,14.24,14.27,243500.0,12.8941,13.0536,12.6194,12.646,243500.0
2014-05-30 10:00:00,14.27,14.54,14.26,14.45,214300.0,12.646,12.8852,12.6371,12.8055,214300.0
2014-05-30 10:30:00,14.45,14.46,14.33,14.34,248000.0,12.8055,12.8143,12.6991,12.708,248000.0
2014-05-30 11:00:00,14.35,14.45,14.33,14.37,131600.0,12.7169,12.8055,12.6991,12.7346,131600.0
2014-05-30 11:30:00,14.38,14.38,14.29,14.31,108800.0,12.7434,12.7434,12.6637,12.6814,108800.0
2014-05-30 12:00:00,14.31,14.32,14.26,14.3,104300.0,12.6814,12.6903,12.6371,12.6725,104300.0
2014-05-30 12:30:00,14.3,14.4,14.3,14.38,167600.0,12.6725,12.7612,12.6725,12.7434,167600.0
2014-05-30 13:00:00,14.37,14.42,14.37,14.42,113300.0,12.7346,12.7789,12.7346,12.7789,113300.0
2014-05-30 13:30:00,14.42,14.42,14.35,14.38,209500.0,12.7789,12.7789,12.7169,12.7434,209500.0
2014-05-30 14:00:00,14.37,14.44,14.34,14.37,292300.0,12.7346,12.7966,12.708,12.7346,292300.0
2014-05-30 14:30:00,14.36,14.37,14.12,14.18,539000.0,12.7257,12.7346,12.513,12.5662,539000.0
2014-05-30 15:00:00,14.18,14.25,14.15,14.19,318300.0,12.5662,12.6282,12.5396,12.5751,318300.0
2014-05-30 15:30:00,14.19,14.25,14.14,14.2,591500.0,12.5751,12.6282,12.5308,12.5839,591500.0
2014-06-02 09:30:00,14.2,14.34,14.05,14.1,212300.0,12.5839,12.708,12.451,12.4953,212300.0
2014-06-02 10:00:00,14.09,14.1,13.96,14.05,212000.0,12.4864,12.4953,12.3712,12.451,212000.0
2014-06-02 10:30:00,14.06,14.16,14.05,14.16,227400.0,12.4599,12.5485,12.451,12.5485,227400.0
2014-06-02 11:00:00,14.16,14.25,14.16,14.25,150400.0,12.5485,12.6282,12.5485,12.6282,150400.0
2014-06-02 11:30:00,14.25,14.37,14.24,14.28,439100.0,12.6282,12.7346,12.6194,12.6548,439100.0
2014-06-02 12:00:00,14.28,14.31,14.21,14.21,181300.0,12.6548,12.6814,12.5928,12.5928,181300.0
2014-06-02 12:30:00,14.21,14.32,14.21,14.27,123500.0,12.5928,12.6903,12.5928,12.646,123500.0
2014-06-02 13:00:00,14.27,14.33,14.25,14.31,101000.0,12.646,12.6991,12.6282,12.6814,101000.0
2014-06-02 13:30:00,14.32,14.34,14.26,14.26,98700.0,12.6903,12.708,12.6371,12.6371,98700.0
2014-06-02 14:00:00,14.25,14.31,14.24,14.28,159900.0,12.6282,12.6814,12.6194,12.6548,159900.0
2014-06-02 14:30:00,14.28,14.31,14.28,14.3,187600.0,12.6548,12.6814,12.6548,12.6725,187600.0
2014-06-02 15:00:00,14.29,14.36,14.25,14.3,282300.0,12.6637,12.7257,12.6282,12.6725,282300.0
2014-06-02 15:30:00,14.3,14.36,14.3,14.32,487900.0,12.6725,12.7257,12.6725,12.6903,487900.0
2014-06-03 09:30:00,14.24,14.38,14.23,14.29,189700.0,12.6194,12.7434,12.6105,12.6637,189700.0
2014-06-03 10:00:00,14.29,14.31,14.09,14.1,411700.0,12.6637,12.6814,12.4864,12.4953,411700.0
2014-06-03 10:30:00,14.1,14.17,14.04,14.14,337700.0,12.4953,12.5573,12.4421,12.5308,337700.0
2014-06-03 11:00:00,14.14,14.16,14.02,14.06,388100.0,12.5308,12.5485,12.4244,12.4599,388100.0
2014-06-03 11:30:00,14.06,14.11,14.03,14.03,117100.0,12.4599,12.5042,12.4333,12.4333,117100.0
2014-06-03 12:00:00,14.04,14.11,14.03,14.11,241500.0,12.4421,12.5042,12.4333,12.5042,241500.0
2014-06-03 12:30:00,14.11,14.11,14.07,14.11,88300.0,12.5042,12.5042,12.4687,12.5042,88300.0
2014-06-03 13:00:00,14.11,14.23,14.1,14.19,179000.0,12.5042,12.6105,12.4953,12.5751,179000.0
2014-06-03 13:30:00,14.2,14.21,14.16,14.2,63400.0,12.5839,12.5928,12.5485,12.5839,63400.0
2014-06-03 14:00:00,14.2,14.25,14.16,14.24,192800.0,12.5839,12.6282,12.5485,12.6194,192800.0
2014-06-03 14:30:00,14.23,14.24,14.18,14.2,88600.0,12.6105,12.6194,12.5662,12.5839,88600.0
2014-06-03 15:00:00,14.2,14.24,14.16,14.18,147900.0,12.5839,12.6194,12.5485,12.5662,147900.0
2014-06-03 15:30:00,14.18,14.25,14.17,14.18,378100.0,12.5662,12.6282,12.5573,12.5662,378100.0
2014-06-04 09:30:00,14.12,14.13,13.92,13.96,255400.0,12.513,12.5219,12.3358,12.3712,255400.0
2014-06-04 10:00:00,13.97,14.08,13.95,13.99,156500.0,12.3801,12.4776,12.3624,12.3978,156500.0
2014-06-04 10:30:00,13.99,14.11,13.98,14.11,128200.0,12.3978,12.5042,12.389,12.5042,128200.0
2014-06-04 11:00:00,14.11,14.11,13.81,13.96,355500.0,12.5042,12.5042,12.2383,12.3712,355500.0
2014-06-04 11:30:00,13.97,14.1,13.96,14.04,118800.0,12.3801,12.4953,12.3712,12.4421,118800.0
2014-06-04 12:00:00,14.04,14.06,14.02,14.05,103600.0,12.4421,12.4599,12.4244,12.451,103600.0
2014-06-04 12:30:00,14.04,14.04,13.97,14.02,66300.0,12.4421,12.4421,12.3801,12.4244,66300.0
2014-06-04 13:00:00,14.01,14.05,13.99,14.0,60700.0,12.4156,12.451,12.3978,12.4067,60700.0
2014-06-04 13:30:00,14.0,14.0,13.9,13.91,121100.0,12.4067,12.4067,12.3181,12.3269,121100.0
2014-06-04 14:00:00,13.91,13.93,13.85,13.86,248700.0,12.3269,12.3447,12.2738,12.2826,248700.0
2014-06-04 14:30:00,13.86,13.95,13.85,13.92,411400.0,12.2826,12.3624,12.2738,12.3358,411400.0
2014-06-04 15:00:00,13.92,13.92,13.84,13.86,246900.0,12.3358,12.3358,12.2649,12.2826,246900.0
2014-06-04 15:30:00,13.86,13.97,13.84,13.9,553600.0,12.2826,12.3801,12.2649,12.3181,553600.0
2014-06-05 09:30:00,13.92,14.01,13.81,13.83,206300.0,12.3358,12.4156,12.2383,12.256,206300.0
2014-06-05 10:00:00,13.83,13.85,13.78,13.8,201100.0,12.256,12.2738,12.2117,12.2294,201100.0
2014-06-05 10:30:00,13.8,13.81,13.73,13.76,183800.0,12.2294,12.2383,12.1674,12.194,183800.0
2014-06-05 11:00:00,13.76,13.87,13.76,13.87,199300.0,12.194,12.2915,12.194,12.2915,199300.0
2014-06-05 11:30:00,13.87,14.01,13.87,13.92,212800.0,12.2915,12.4156,12.2915,12.3358,212800.0
2014-06-05 12:00:00,13.92,14.06,13.92,14.03,183400.0,12.3358,12.4599,12.3358,12.4333,183400.0
2014-06-05 12:30:00,14.04,14.05,14.0,14.01,129600.0,12.4421,12.451,12.4067,12.4156,129600.0
2014-06-05 13:00:00,14.0,14.01,13.97,13.97,106300.0,12.4067,12.4156,12.3801,12.3801,106300.0
2014-06-05 13:30:00,13.97,13.98,13.92,13.95,121600.0,12.3801,12.389,12.3358,12.3624,121600.0
2014-06-05 14:00:00,13.95,13.96,13.88,13.91,138100.0,12.3624,12.3712,12.3003,12.3269,138100.0
2014-06-05 14:30:00,13.92,13.97,13.83,13.83,120000.0,12.3358,12.3801,12.256,12.256,120000.0
2014-06-05 15:00:00,13.84,13.93,13.83,13.85,158800.0,12.2649,12.3447,12.256,12.2738,158800.0
2014-06-05 15:30:00,13.85,13.88,13.8,13.85,525900.0,12.2738,12.3003,12.2294,12.2738,525900.0
2014-06-06 09:30:00,13.9,14.26,13.9,14.25,345300.0,12.3181,12.6371,12.3181,12.6282,345300.0
2014-06-06 10:00:00,14.25,14.3,14.18,14.19,208200.0,12.6282,12.6725,12.5662,12.5751,208200.0
2014-06-06 10:30:00,14.19,14.33,14.19,14.23,397200.0,12.5751,12.6991,12.5751,12.6105,397200.0
2014-06-06 11:00:00,14.24,14.31,14.22,14.23,120500.0,12.6194,12.6814,12.6017,12.6105,120500.0
2014-06-06 11:30:00,14.23,14.23,14.2,14.23,165900.0,12.6105,12.6105,12.5839,12.6105,165900.0
2014-06-06 12:00:00,14.23,14.24,14.18,14.22,198600.0,12.6105,12.6194,12.5662,12.6017,198600.0
2014-06-06 12:30:00,14.22,14.32,14.2,14.3,105200.0,12.6017,12.6903,12.5839,12.6725,105200.0
2014-06-06 13:00:00,14.29,14.35,14.29,14.33,164500.0,12.6637,12.7169,12.6637,12.6991,164500.0
2014-06-06 13:30:00,14.32,14.37,14.28,14.28,121600.0,12.6903,12.7346,12.6548,12.6548,121600.0
2014-06-06 14:00:00,14.29,14.3,14.09,14.12,439100.0,12.6637,12.6725,12.4864,12.513,439100.0
2014-06-06 14:30:00,14.12,14.15,14.03,14.12,643900.0,12.513,12.5396,12.4333,12.513,643900.0
2014-06-06 15:00:00,14.12,14.12,14.03,14.09,325400.0,12.513,12.513,12.4333,12.4864,325400.0
2014-06-06 15:30:00,14.09,14.2,14.08,14.11,864200.0,12.4864,12.5839,12.4776,12.5042,864200.0
2014-06-09 09:30:00,14.1,14.42,14.1,14.41,173400.0,12.4953,12.7789,12.4953,12.77,173400.0
2014-06-09 10:00:00,14.42,14.56,14.41,14.54,277500.0,12.7789,12.903,12.77,12.8852,277500.0
2014-06-09 10:30:00,14.54,14.65,14.5,14.61,226900.0,12.8852,12.9827,12.8498,12.9473,226900.0
2014-06-09 11:00:00,14.61,14.66,14.57,14.64,151900.0,12.9473,12.9916,12.9118,12.9739,151900.0
2014-06-09 11:30:00,14.64,14.65,14.58,14.59,202400.0,12.9739,12.9827,12.9207,12.9295,202400.0
2014-06-09 12:00:00,14.59,14.66,14.59,14.61,141100.0,12.9295,12.9916,12.9295,12.9473,141100.0
2014-06-09 12:30:00,14.62,14.7,14.58,14.7,139400.0,12.9561,13.027,12.9207,13.027,139400.0
2014-06-09 13:00:00,14.7,14.76,14.58,14.58,361500.0,13.027,13.0802,12.9207,12.9207,361500.0
2014-06-09 13:30:00,14.58,14.6,14.51,14.55,154100.0,12.9207,12.9384,12.8586,12.8941,154100.0
2014-06-09 14:00:00,14.55,14.6,14.54,14.55,150400.0,12.8941,12.9384,12.8852,12.8941,150400.0
2014-06-09 14:30:00,14.56,14.6,14.52,14.56,108200.0,12.903,12.9384,12.8675,12.903,108200.0
2014-06-09 15:00:00,14.57,14.62,14.56,14.59,218000.0,12.9118,12.9561,12.903,12.9295,218000.0
2014-06-09 15:30:00,14.58,14.61,14.56,14.57,470500.0,12.9207,12.9473,12.903,12.9118,470500.0
2014-06-10 09:30:00,14.52,14.7,14.52,14.63,187400.0,12.8675,13.027,12.8675,12.965,187400.0
2014-06-10 10:00:00,14.63,14.69,14.56,14.66,162100.0,12.965,13.0182,12.903,12.9916,162100.0
2014-06-10 10:30:00,14.67,14.7,14.62,14.62,160500.0,13.0004,13.027,12.9561,12.9561,160500.0
2014-06-10 11:00:00,14.62,14.7,14.57,14.69,153100.0,12.9561,13.027,12.9118,13.0182,153100.0
2014-06-10 11:30:00,14.68,14.7,14.61,14.69,127300.0,13.0093,13.027,12.9473,13.0182,127300.0
2014-06-10 12:00:00,14.7,14.73,14.64,14.73,213800.0,13.027,13.0536,12.9739,13.0536,213800.0
2014-06-10 12:30:00,14.73,14.76,14.68,14.72,206000.0,13.0536,13.0802,13.0093,13.0447,206000.0
2014-06-10 13:00:00,14.71,14.75,14.7,14.74,189100.0,13.0359,13.0713,13.027,13.0625,189100.0
2014-06-10 13:30:00,14.74,14.76,14.66,14.73,134200.0,13.0625,13.0802,12.9916,13.0536,134200.0
2014-06-10 14:00:00,14.73,14.83,14.72,14.78,203500.0,13.0536,13.1422,13.0447,13.0979,203500.0
2014-06-10 14:30:00,14.78,14.85,14.77,14.84,204800.0,13.0979,13.16,13.0891,13.1511,204800.0
2014-06-10 15:00:00,14.85,14.85,14.71,14.72,222800.0,13.16,13.16,13.0359,13.0447,222800.0
2014-06-10 15:30:00,14.72,14.74,14.69,14.71,420800.0,13.0447,13.0625,13.0182,13.0359,420800.0
2014-06-11 09:30:00,14.59,14.59,14.3,14.43,377700.0,12.9295,12.9295,12.6725,12.7878,377700.0
2014-06-11 10:00:00,14.43,14.44,14.36,14.38,210200.0,12.7878,12.7966,12.7257,12.7434,210200.0
2014-06-11 10:30:00,14.38,14.41,14.33,14.36,188400.0,12.7434,12.77,12.6991,12.7257,188400.0
2014-06-11 11:00:00,14.35,14.41,14.35,14.37,287400.0,12.7169,12.77,12.7169,12.7346,287400.0
2014-06-11 11:30:00,14.38,14.45,14.37,14.44,74300.0,12.7434,12.8055,12.7346,12.7966,74300.0
2014-06-11 12:00:00,14.43,14.48,14.41,14.48,77900.0,12.7878,12.8321,12.77,12.8321,77900.0
2014-06-11 12:30:00,14.47,14.56,14.47,14.5,169300.0,12.8232,12.903,12.8232,12.8498,169300.0
2014-06-11 13:00:00,14.5,14.53,14.45,14.46,87900.0,12.8498,12.8764,12.8055,12.8143,87900.0
2014-06-11 13:30:00,14.46,14.47,14.39,14.4,127800.0,12.8143,12.8232,12.7523,12.7612,127800.0
2014-06-11 14:00:00,14.39,14.42,14.34,14.4,136600.0,12.7523,12.7789,12.708,12.7612,136600.0
2014-06-11 14:30:00,14.41,14.41,14.32,14.37,130800.0,12.77,12.77,12.6903,12.7346,130800.0
2014-06-11 15:00:00,14.37,14.41,14.35,14.41,123100.0,12.7346,12.77,12.7169,12.77,123100.0
2014-06-11 15:30:00,14.42,14.44,14.35,14.37,338600.0,12.7789,12.7966,12.7169,12.7346,338600.0
2014-06-12 09:30:00,14.36,14.39,14.27,14.33,210700.0,12.7257,12.7523,12.646,12.6991,210700.0
2014-06-12 10:00:00,14.34,14.39,14.29,14.33,119200.0,12.708,12.7523,12.6637,12.6991,119200.0
2014-06-12 10:30:00,14.33,14.42,14.13,14.14,609500.0,12.6991,12.7789,12.5219,12.5308,609500.0
2014-06-12 11:00:00,14.14,14.25,14.11,14.24,176500.0,12.5308,12.6282,12.5042,12.6194,176500.0
2014-06-12 11:30:00,14.24,14.27,14.16,14.17,210400.0,12.6194,12.646,12.5485,12.5573,210400.0
2014-06-12 12:00:00,14.16,14.25,14.15,14.24,126700.0,12.5485,12.6282,12.5396,12.6194,126700.0
2014-06-12 12:30:00,14.24,14.26,14.19,14.25,93900.0,12.6194,12.6371,12.5751,12.6282,93900.0
2014-06-12 13:00:00,14.25,14.26,14.21,14.26,147700.0,12.6282,12.6371,12.5928,12.6371,147700.0
2014-06-12 13:30:00,14.25,14.25,14.18,14.2,127800.0,12.6282,12.6282,12.5662,12.5839,127800.0
2014-06-12 14:00:00,14.21,14.21,14.17,14.19,93600.0,12.5928,12.5928,12.5573,12.5751,93600.0
2014-06-12 14:30:00,14.19,14.19,14.13,14.18,108700.0,12.5751,12.5751,12.5219,12.5662,108700.0
2014-06-12 15:00:00,14.18,14.24,14.17,14.19,157000.0,12.5662,12.6194,12.5573,12.5751,157000.0
2014-06-12 15:30:00,14.19,14.2,14.11,14.19,391000.0,12.5751,12.5839,12.5042,12.5751,391000.0
2014-06-13 09:30:00,14.19,14.25,14.03,14.05,475700.0,12.5751,12.6282,12.4333,12.451,475700.0
2014-06-13 10:00:00,14.05,14.22,14.04,14.2,252600.0,12.451,12.6017,12.4421,12.5839,252600.0
2014-06-13 10:30:00,14.2,14.3,14.2,14.27,112000.0,12.5839,12.6725,12.5839,12.646,112000.0
2014-06-13 11:00:00,14.28,14.29,14.2,14.2,112500.0,12.6548,12.6637,12.5839,12.5839,112500.0
2014-06-13 11:30:00,14.2,14.21,14.16,14.17,63100.0,12.5839,12.5928,12.5485,12.5573,63100.0
2014-06-13 12:00:00,14.16,14.21,14.13,14.14,104800.0,12.5485,12.5928,12.5219,12.5308,104800.0
2014-06-13 12:30:00,14.14,14.17,14.11,14.17,94800.0,12.5308,12.5573,12.5042,12.5573,94800.0
2014-06-13 13:00:00,14.17,14.26,14.16,14.26,131300.0,12.5573,12.6371,12.5485,12.6371,131300.0
2014-06-13 13:30:00,14.26,14.28,14.23,14.27,94700.0,12.6371,12.6548,12.6105,12.646,94700.0
2014-06-13 14:00:00,14.27,14.32,14.23,14.25,63500.0,12.646,12.6903,12.6105,12.6282,63500.0
2014-06-13 14:30:00,14.26,14.26,14.21,14.25,299200.0,12.6371,12.6371,12.5928,12.6282,299200.0
2014-06-13 15:00:00,14.25,14.29,14.24,14.25,166100.0,12.6282,12.6637,12.6194,12.6282,166100.0
2014-06-13 15:30:00,14.25,14.31,14.23,14.31,423300.0,12.6282,12.6814,12.6105,12.6814,423300.0
2014-06-16 09:30:00,14.26,14.38,14.22,14.38,130500.0,12.6371,12.7434,12.6017,12.7434,130500.0
2014-06-16 10:00:00,14.39,14.51,14.35,14.5,275000.0,12.7523,12.8586,12.7169,12.8498,275000.0
2014-06-16 10:30:00,14.5,14.6,14.5,14.56,247600.0,12.8498,12.9384,12.8498,12.903,247600.0
2014-06-16 11:00:00,14.55,14.58,14.47,14.5,229000.0,12.8941,12.9207,12.8232,12.8498,229000.0
2014-06-16 11:30:00,14.49,14.49,14.39,14.44,79000.0,12.8409,12.8409,12.7523,12.7966,79000.0
2014-06-16 12:00:00,14.44,14.53,14.41,14.52,67500.0,12.7966,12.8764,12.77,12.8675,67500.0
2014-06-16 12:30:00,14.52,14.56,14.49,14.54,79000.0,12.8675,12.903,12.8409,12.8852,79000.0
2014-06-16 13:00:00,14.54,14.64,14.53,14.61,131400.0,12.8852,12.9739,12.8764,12.9473,131400.0
2014-06-16 13:30:00,14.61,14.65,14.59,14.64,119600.0,12.9473,12.9827,12.9295,12.9739,119600.0
2014-06-16 14:00:00,14.64,14.64,14.6,14.63,100700.0,12.9739,12.9739,12.9384,12.965,100700.0
2014-06-16 14:30:00,14.62,14.63,14.59,14.6,150600.0,12.9561,12.965,12.9295,12.9384,150600.0
2014-06-16 15:00:00,14.61,14.66,14.6,14.61,194600.0,12.9473,12.9916,12.9384,12.9473,194600.0
2014-06-16 15:30:00,14.62,14.66,14.6,14.66,500300.0,12.9561,12.9916,12.9384,12.9916,500300.0
2014-06-17 09:30:00,14.6,14.6,14.33,14.54,382300.0,12.9384,12.9384,12.6991,12.8852,382300.0
2014-06-17 10:00:00,14.55,14.62,14.52,14.58,204800.0,12.8941,12.9561,12.8675,12.9207,204800.0
2014-06-17 10:30:00,14.58,14.6,14.42,14.56,231200.0,12.9207,12.9384,12.7789,12.903,231200.0
2014-06-17 11:00:00,14.57,14.63,14.49,14.61,186700.0,12.9118,12.965,12.8409,12.9473,186700.0
2014-06-17 11:30:00,14.59,14.68,14.57,14.67,155000.0,12.9295,13.0093,12.9118,13.0004,155000.0
2014-06-17 12:00:00,14.67,14.74,14.66,14.72,118200.0,13.0004,13.0625,12.9916,13.0447,118200.0
2014-06-17 12:30:00,14.71,14.79,14.7,14.75,105400.0,13.0359,13.1068,13.027,13.0713,105400.0
2014-06-17 13:00:00,14.74,14.84,14.7,14.83,244400.0,13.0625,13.1511,13.027,13.1422,244400.0
2014-06-17 13:30:00,14.83,14.89,14.81,14.89,247700.0,13.1422,13.1954,13.1245,13.1954,247700.0
2014-06-17 14:00:00,14.89,14.9,14.79,14.86,125900.0,13.1954,13.2043,13.1068,13.1688,125900.0
2014-06-17 14:30:00,14.86,14.87,14.81,14.84,133500.0,13.1688,13.1777,13.1245,13.1511,133500.0
2014-06-17 15:00:00,14.85,14.93,14.85,14.92,260300.0,13.16,13.2308,13.16,13.222,260300.0
2014-06-17 15:30:00,14.91,14.98,14.88,14.92,951300.0,13.2131,13.2752,13.1865,13.222,951300.0
2014-06-18 09:30:00,14.88,14.88,14.58,14.66,179900.0,13.1865,13.1865,12.9207,12.9916,179900.0
2014-06-18 10:00:00,14.66,14.82,14.65,14.77,230300.0,12.9916,13.1334,12.9827,13.0891,230300.0
2014-06-18 10:30:00,14.77,14.85,14.55,14.57,218500.0,13.0891,13.16,12.8941,12.9118,218500.0
2014-06-18 11:00:00,14.57,14.65,14.52,14.65,200000.0,12.9118,12.9827,12.8675,12.9827,200000.0
2014-06-18 11:30:00,14.65,14.76,14.62,14.67,166200.0,12.9827,13.0802,12.9561,13.0004,166200.0
2014-06-18 12:00:00,14.67,14.71,14.61,14.62,102900.0,13.0004,13.0359,12.9473,12.9561,102900.0
2014-06-18 12:30:00,14.61,14.66,14.61,14.63,89900.0,12.9473,12.9916,12.9473,12.965,89900.0
2014-06-18 13:00:00,14.63,14.65,14.54,14.54,119600.0,12.965,12.9827,12.8852,12.8852,119600.0
2014-06-18 13:30:00,14.54,14.54,14.48,14.49,106500.0,12.8852,12.8852,12.8321,12.8409,106500.0
2014-06-18 14:00:00,14.49,14.61,14.47,14.52,203000.0,12.8409,12.9473,12.8232,12.8675,203000.0
2014-06-18 14:30:00,14.53,14.57,14.52,14.56,191400.0,12.8764,12.9118,12.8675,12.903,191400.0
2014-06-18 15:00:00,14.56,14.69,14.56,14.64,161900.0,12.903,13.0182,12.903,12.9739,161900.0
2014-06-18 15:30:00,14.64,14.69,14.59,14.61,354600.0,12.9739,13.0182,12.9295,12.9473,354600.0
2014-06-19 09:30:00,14.63,14.71,14.57,14.58,96300.0,12.965,13.0359,12.9118,12.9207,96300.0
2014-06-19 10:00:00,14.59,14.68,14.5,14.52,174500.0,12.9295,13.0093,12.8498,12.8675,174500.0
2014-06-19 10:30:00,14.51,14.56,14.45,14.45,125700.0,12.8586,12.903,12.8055,12.8055,125700.0
2014-06-19 11:00:00,14.45,14.47,14.37,14.37,115300.0,12.8055,12.8232,12.7346,12.7346,115300.0
2014-06-19 11:30:00,14.37,14.4,14.33,14.33,116500.0,12.7346,12.7612,12.6991,12.6991,116500.0
2014-06-19 12:00:00,14.33,14.4,14.33,14.39,92700.0,12.6991,12.7612,12.6991,12.7523,92700.0
2014-06-19 12:30:00,14.39,14.42,14.37,14.38,79300.0,12.7523,12.7789,12.7346,12.7434,79300.0
2014-06-19 13:00:00,14.38,14.39,14.31,14.39,130300.0,12.7434,12.7523,12.6814,12.7523,130300.0
2014-06-19 13:30:00,14.38,14.4,14.32,14.32,150400.0,12.7434,12.7612,12.6903,12.6903,150400.0
2014-06-19 14:00:00,14.32,14.34,14.26,14.28,217600.0,12.6903,12.708,12.6371,12.6548,217600.0
2014-06-19 14:30:00,14.28,14.3,14.25,14.28,137300.0,12.6548,12.6725,12.6282,12.6548,137300.0
2014-06-19 15:00:00,14.28,14.33,14.26,14.32,190900.0,12.6548,12.6991,12.6371,12.6903,190900.0
2014-06-19 15:30:00,14.32,14.38,14.32,14.35,414500.0,12.6903,12.7434,12.6903,12.7169,414500.0
2014-06-20 09:30:00,14.37,14.45,14.32,14.32,547100.0,12.7346,12.8055,12.6903,12.6903,547100.0
2014-06-20 10:00:00,14.32,14.35,14.27,14.28,134100.0,12.6903,12.7169,12.646,12.6548,134100.0
2014-06-20 10:30:00,14.29,14.34,14.29,14.3,105400.0,12.6637,12.708,12.6637,12.6725,105400.0
2014-06-20 11:00:00,14.31,14.36,14.28,14.34,188500.0,12.6814,12.7257,12.6548,12.708,188500.0
2014-06-20 11:30:00,14.33,14.4,14.33,14.39,133800.0,12.6991,12.7612,12.6991,12.7523,133800.0
2014-06-20 12:00:00,14.38,14.47,14.36,14.44,126900.0,12.7434,12.8232,12.7257,12.7966,126900.0
2014-06-20 12:30:00,14.45,14.46,14.41,14.43,48600.0,12.8055,12.8143,12.77,12.7878,48600.0
2014-06-20 13:00:00,14.42,14.43,14.4,14.41,46200.0,12.7789,12.7878,12.7612,12.77,46200.0
2014-06-20 13:30:00,14.41,14.44,14.39,14.39,68700.0,12.77,12.7966,12.7523,12.7523,68700.0
2014-06-20 14:00:00,14.4,14.53,14.39,14.53,268300.0,12.7612,12.8764,12.7523,12.8764,268300.0
2014-06-20 14:30:00,14.53,14.62,14.53,14.62,168600.0,12.8764,12.9561,12.8764,12.9561,168600.0
2014-06-20 15:00:00,14.63,14.71,14.62,14.68,261300.0,12.965,13.0359,12.9561,13.0093,261300.0
2014-06-20 15:30:00,14.68,14.7,14.6,14.65,500100.0,13.0093,13.027,12.9384,12.9827,500100.0
2014-06-23 09:30:00,14.7,14.93,14.68,14.91,173200.0,13.027,13.2308,13.0093,13.2131,173200.0
2014-06-23 10:00:00,14.94,14.98,14.87,14.92,255700.0,13.2397,13.2752,13.1777,13.222,255700.0
2014-06-23 10:30:00,14.92,14.93,14.82,14.84,84400.0,13.222,13.2308,13.1334,13.1511,84400.0
2014-06-23 11:00:00,14.83,14.85,14.76,14.77,37200.0,13.1422,13.16,13.0802,13.0891,37200.0
2014-06-23 11:30:00,14.77,14.82,14.75,14.77,64400.0,13.0891,13.1334,13.0713,13.0891,64400.0
2014-06-23 12:00:00,14.77,14.83,14.73,14.76,142900.0,13.0891,13.1422,13.0536,13.0802,142900.0
2014-06-23 12:30:00,14.76,14.77,14.73,14.75,58200.0,13.0802,13.0891,13.0536,13.0713,58200.0
2014-06-23 13:00:00,14.74,14.75,14.66,14.69,76000.0,13.0625,13.0713,12.9916,13.0182,76000.0
2014-06-23 13:30:00,14.69,14.73,14.68,14.71,44100.0,13.0182,13.0536,13.0093,13.0359,44100.0
2014-06-23 14:00:00,14.71,14.72,14.61,14.64,187200.0,13.0359,13.0447,12.9473,12.9739,187200.0
2014-06-23 14:30:00,14.63,14.68,14.63,14.66,76000.0,12.965,13.0093,12.965,12.9916,76000.0
2014-06-23 15:00:00,14.67,14.68,14.63,14.66,100500.0,13.0004,13.0093,12.965,12.9916,100500.0
2014-06-23 15:30:00,14.65,14.7,14.64,14.69,250300.0,12.9827,13.027,12.9739,13.0182,250300.0
2014-06-24 09:30:00,14.64,14.84,14.61,14.63,333600.0,12.9739,13.1511,12.9473,12.965,333600.0
2014-06-24 10:00:00,14.64,14.92,14.64,14.79,300400.0,12.9739,13.222,12.9739,13.1068,300400.0
2014-06-24 10:30:00,14.78,14.93,14.78,14.84,338500.0,13.0979,13.2308,13.0979,13.1511,338500.0
2014-06-24 11:00:00,14.84,14.85,14.65,14.75,243600.0,13.1511,13.16,12.9827,13.0713,243600.0
2014-06-24 11:30:00,14.76,14.81,14.71,14.81,105100.0,13.0802,13.1245,13.0359,13.1245,105100.0
2014-06-24 12:00:00,14.82,14.84,14.78,14.84,55200.0,13.1334,13.1511,13.0979,13.1511,55200.0
2014-06-24 12:30:00,14.83,14.86,14.79,14.84,138800.0,13.1422,13.1688,13.1068,13.1511,138800.0
2014-06-24 13:00:00,14.84,14.84,14.73,14.81,270500.0,13.1511,13.1511,13.0536,13.1245,270500.0
2014-06-24 13:30:00,14.81,14.81,14.72,14.75,197300.0,13.1245,13.1245,13.0447,13.0713,197300.0
2014-06-24 14:00:00,14.74,14.76,14.72,14.74,179000.0,13.0625,13.0802,13.0447,13.0625,179000.0
2014-06-24 14:30:00,14.75,14.75,14.7,14.71,147200.0,13.0713,13.0713,13.027,13.0359,147200.0
2014-06-24 15:00:00,14.71,14.73,14.56,14.6,309300.0,13.0359,13.0536,12.903,12.9384,309300.0
2014-06-24 15:30:00,14.6,14.62,14.53,14.61,706500.0,12.9384,12.9561,12.8764,12.9473,706500.0
2014-06-25 09:30:00,14.53,14.78,14.43,14.76,276500.0,12.8764,13.0979,12.7878,13.0802,276500.0
2014-06-25 10:00:00,14.76,14.85,14.73,14.82,306600.0,13.0802,13.16,13.0536,13.1334,306600.0
2014-06-25 10:30:00,14.81,14.89,14.75,14.88,143400.0,13.1245,13.1954,13.0713,13.1865,143400.0
2014-06-25 11:00:00,14.88,14.88,14.68,14.69,274300.0,13.1865,13.1865,13.0093,13.0182,274300.0
2014-06-25 11:30:00,14.69,14.7,14.48,14.57,181600.0,13.0182,13.027,12.8321,12.9118,181600.0
2014-06-25 12:00:00,14.56,14.6,14.52,14.6,54700.0,12.903,12.9384,12.8675,12.9384,54700.0
2014-06-25 12:30:00,14.59,14.71,14.59,14.67,45400.0,12.9295,13.0359,12.9295,13.0004,45400.0
2014-06-25 13:00:00,14.68,14.8,14.68,14.78,116700.0,13.0093,13.1156,13.0093,13.0979,116700.0
2014-06-25 13:30:00,14.78,14.79,14.7,14.74,280100.0,13.0979,13.1068,13.027,13.0625,280100.0
2014-06-25 14:00:00,14.74,14.8,14.72,14.76,123000.0,13.0625,13.1156,13.0447,13.0802,123000.0
2014-06-25 14:30:00,14.75,14.8,14.74,14.76,99000.0,13.0713,13.1156,13.0625,13.0802,99000.0
2014-06-25 15:00:00,14.75,14.78,14.73,14.75,97700.0,13.0713,13.0979,13.0536,13.0713,97700.0
2014-06-25 15:30:00,14.75,14.86,14.75,14.78,398100.0,13.0713,13.1688,13.0713,13.0979,398100.0
2014-06-26 09:30:00,14.81,14.89,14.58,14.68,266300.0,13.1245,13.1954,12.9207,13.0093,266300.0
2014-06-26 10:00:00,14.68,14.86,14.68,14.81,209600.0,13.0093,13.1688,13.0093,13.1245,209600.0
2014-06-26 10:30:00,14.81,14.83,14.72,14.72,151200.0,13.1245,13.1422,13.0447,13.0447,151200.0
2014-06-26 11:00:00,14.73,14.8,14.72,14.75,120200.0,13.0536,13.1156,13.0447,13.0713,120200.0
2014-06-26 11:30:00,14.75,14.85,14.75,14.84,90500.0,13.0713,13.16,13.0713,13.1511,90500.0
2014-06-26 12:00:00,14.83,14.85,14.78,14.8,89700.0,13.1422,13.16,13.0979,13.1156,89700.0
2014-06-26 12:30:00,14.79,14.8,14.72,14.73,90200.0,13.1068,13.1156,13.0447,13.0536,90200.0
2014-06-26 13:00:00,14.73,14.8,14.72,14.79,86600.0,13.0536,13.1156,13.0447,13.1068,86600.0
2014-06-26 13:30:00,14.79,14.82,14.76,14.76,74800.0,13.1068,13.1334,13.0802,13.0802,74800.0
2014-06-26 14:00:00,14.76,14.77,14.72,14.74,93700.0,13.0802,13.0891,13.0447,13.0625,93700.0
2014-06-26 14:30:00,14.73,14.77,14.7,14.7,83700.0,13.0536,13.0891,13.027,13.027,83700.0
2014-06-26 15:00:00,14.71,14.78,14.7,14.73,151100.0,13.0359,13.0979,13.027,13.0536,151100.0
2014-06-26 15:30:00,14.73,14.74,14.7,14.73,262700.0,13.0536,13.0625,13.027,13.0536,262700.0
2014-06-27 09:30:00,14.66,14.79,14.6,14.75,75600.0,12.9916,13.1068,12.9384,13.0713,75600.0
2014-06-27 10:00:00,14.73,14.78,14.66,14.72,40000.0,13.0536,13.0979,12.9916,13.0447,40000.0
2014-06-27 10:30:00,14.72,14.76,14.7,14.75,73900.0,13.0447,13.0802,13.027,13.0713,73900.0
2014-06-27 11:00:00,14.74,14.82,14.74,14.8,58400.0,13.0625,13.1334,13.0625,13.1156,58400.0
2014-06-27 11:30:00,14.8,14.88,14.79,14.8,101100.0,13.1156,13.1865,13.1068,13.1156,101100.0
2014-06-27 12:00:00,14.81,14.85,14.77,14.78,58000.0,13.1245,13.16,13.0891,13.0979,58000.0
2014-06-27 12:30:00,14.77,14.82,14.77,14.79,32400.0,13.0891,13.1334,13.0891,13.1068,32400.0
2014-06-27 13:00:00,14.79,14.8,14.69,14.72,77300.0,13.1068,13.1156,13.0182,13.0447,77300.0
2014-06-27 13:30:00,14.72,14.73,14.69,14.73,43800.0,13.0447,13.0536,13.0182,13.0536,43800.0
2014-06-27 14:00:00,14.73,14.79,14.73,14.76,63700.0,13.0536,13.1068,13.0536,13.0802,63700.0
2014-06-27 14:30:00,14.77,14.86,14.77,14.81,94800.0,13.0891,13.1688,13.0891,13.1245,94800.0
2014-06-27 15:00:00,14.82,14.91,14.79,14.91,97900.0,13.1334,13.2131,13.1068,13.2131,97900.0
2014-06-27 15:30:00,14.91,15.01,14.9,14.97,551600.0,13.2131,13.3017,13.2043,13.2663,551600.0
2014-06-30 09:30:00,14.94,15.06,14.91,15.0,90600.0,13.2397,13.3461,13.2131,13.2929,90600.0
2014-06-30 10:00:00,15.01,15.09,14.96,15.04,154000.0,13.3017,13.3726,13.2574,13.3283,154000.0
2014-06-30 10:30:00,15.04,15.07,14.96,14.97,84600.0,13.3283,13.3549,13.2574,13.2663,84600.0
2014-06-30 11:00:00,14.97,15.0,14.92,14.97,84600.0,13.2663,13.2929,13.222,13.2663,84600.0
2014-06-30 11:30:00,14.97,14.98,14.9,14.9,46200.0,13.2663,13.2752,13.2043,13.2043,46200.0
2014-06-30 12:00:00,14.9,15.03,14.9,14.98,77400.0,13.2043,13.3195,13.2043,13.2752,77400.0
2014-06-30 12:30:00,14.98,15.04,14.98,15.01,43200.0,13.2752,13.3283,13.2752,13.3017,43200.0
2014-06-30 13:00:00,15.0,15.03,14.92,14.98,114500.0,13.2929,13.3195,13.222,13.2752,114500.0
2014-06-30 13:30:00,14.97,15.07,14.96,15.07,70300.0,13.2663,13.3549,13.2574,13.3549,70300.0
2014-06-30 14:00:00,15.07,15.08,15.0,15.0,91400.0,13.3549,13.3638,13.2929,13.2929,91400.0
2014-06-30 14:30:00,15.01,15.03,14.99,15.01,128300.0,13.3017,13.3195,13.284,13.3017,128300.0
2014-06-30 15:00:00,15.01,15.03,14.99,15.01,119600.0,13.3017,13.3195,13.284,13.3017,119600.0
2014-06-30 15:30:00,15.01,15.04,14.98,15.01,516300.0,13.3017,13.3283,13.2752,13.3017,516300.0
2014-07-01 09:30:00,15.05,15.37,15.04,15.3,204000.0,13.3372,13.6208,13.3283,13.5587,204000.0
2014-07-01 10:00:00,15.3,15.3,15.16,15.2,116900.0,13.5587,13.5587,13.4347,13.4701,116900.0
2014-07-01 10:30:00,15.19,15.29,15.19,15.27,137900.0,13.4613,13.5499,13.4613,13.5322,137900.0
2014-07-01 11:00:00,15.28,15.32,15.24,15.28,173900.0,13.541,13.5765,13.5056,13.541,173900.0
2014-07-01 11:30:00,15.28,15.29,15.17,15.21,67000.0,13.541,13.5499,13.4435,13.479,67000.0
2014-07-01 12:00:00,15.21,15.24,15.12,15.13,69000.0,13.479,13.5056,13.3992,13.4081,69000.0
2014-07-01 12:30:00,15.13,15.19,15.13,15.15,90700.0,13.4081,13.4613,13.4081,13.4258,90700.0
2014-07-01 13:00:00,15.15,15.42,15.15,15.4,277900.0,13.4258,13.6651,13.4258,13.6474,277900.0
2014-07-01 13:30:00,15.4,15.4,15.26,15.31,121100.0,13.6474,13.6474,13.5233,13.5676,121100.0
2014-07-01 14:00:00,15.31,15.32,15.22,15.23,51700.0,13.5676,13.5765,13.4878,13.4967,51700.0
2014-07-01 14:30:00,15.22,15.23,15.14,15.2,115000.0,13.4878,13.4967,13.4169,13.4701,115000.0
2014-07-01 15:00:00,15.19,15.33,15.19,15.32,252700.0,13.4613,13.5853,13.4613,13.5765,252700.0
2014-07-01 15:30:00,15.31,15.36,15.3,15.32,502700.0,13.5676,13.6119,13.5587,13.5765,502700.0
2014-07-02 09:30:00,15.25,15.37,15.25,15.33,102300.0,13.5144,13.6208,13.5144,13.5853,102300.0
2014-07-02 10:00:00,15.33,15.36,15.3,15.33,101400.0,13.5853,13.6119,13.5587,13.5853,101400.0
2014-07-02 10:30:00,15.33,15.37,15.28,15.3,82300.0,13.5853,13.6208,13.541,13.5587,82300.0
2014-07-02 11:00:00,15.31,15.35,15.28,15.31,107100.0,13.5676,13.603,13.541,13.5676,107100.0
2014-07-02 11:30:00,15.3,15.34,15.29,15.31,62000.0,13.5587,13.5942,13.5499,13.5676,62000.0
2014-07-02 12:00:00,15.31,15.33,15.3,15.3,80800.0,13.5676,13.5853,13.5587,13.5587,80800.0
2014-07-02 12:30:00,15.3,15.33,15.26,15.33,115000.0,13.5587,13.5853,13.5233,13.5853,115000.0
2014-07-02 13:00:00,15.33,15.34,15.28,15.34,73000.0,13.5853,13.5942,13.541,13.5942,73000.0
2014-07-02 13:30:00,15.34,15.38,15.31,15.38,101300.0,13.5942,13.6296,13.5676,13.6296,101300.0
2014-07-02 14:00:00,15.38,15.38,15.26,15.29,95100.0,13.6296,13.6296,13.5233,13.5499,95100.0
2014-07-02 14:30:00,15.29,15.31,15.27,15.28,75600.0,13.5499,13.5676,13.5322,13.541,75600.0
2014-07-02 15:00:00,15.28,15.3,15.25,15.29,88500.0,13.541,13.5587,13.5144,13.5499,88500.0
2014-07-02 15:30:00,15.29,15.33,15.28,15.3,455500.0,13.5499,13.5853,13.541,13.5587,455500.0
2014-07-03 09:30:00,15.36,15.45,15.3,15.36,78900.0,13.6119,13.6917,13.5587,13.6119,78900.0
2014-07-03 10:00:00,15.35,15.36,15.27,15.31,53700.0,13.603,13.6119,13.5322,13.5676,53700.0
2014-07-03 10:30:00,15.32,15.39,15.27,15.38,49000.0,13.5765,13.6385,13.5322,13.6296,49000.0
2014-07-03 11:00:00,15.38,15.42,15.31,15.31,96500.0,13.6296,13.6651,13.5676,13.5676,96500.0
2014-07-03 11:30:00,15.32,15.35,15.3,15.35,55900.0,13.5765,13.603,13.5587,13.603,55900.0
2014-07-03 12:00:00,15.35,15.38,15.2,15.21,152700.0,13.603,13.6296,13.4701,13.479,152700.0
2014-07-03 12:30:00,15.21,15.22,15.16,15.17,209500.0,13.479,13.4878,13.4347,13.4435,209500.0
2014-07-07 09:30:00,15.15,15.15,14.9,14.91,183800.0,13.4258,13.4258,13.2043,13.2131,183800.0
2014-07-07 10:00:00,14.9,14.98,14.87,14.98,105100.0,13.2043,13.2752,13.1777,13.2752,105100.0
2014-07-07 10:30:00,14.98,15.02,14.94,14.95,99000.0,13.2752,13.3106,13.2397,13.2486,99000.0
2014-07-07 11:00:00,14.95,14.95,14.88,14.92,66500.0,13.2486,13.2486,13.1865,13.222,66500.0
2014-07-07 11:30:00,14.92,14.92,14.85,14.86,64500.0,13.222,13.222,13.16,13.1688,64500.0
2014-07-07 12:00:00,14.86,14.89,14.84,14.84,55900.0,13.1688,13.1954,13.1511,13.1511,55900.0
2014-07-07 12:30:00,14.84,14.86,14.8,14.82,96000.0,13.1511,13.1688,13.1156,13.1334,96000.0
2014-07-07 13:00:00,14.82,14.85,14.8,14.8,64200.0,13.1334,13.16,13.1156,13.1156,64200.0
2014-07-07 13:30:00,14.8,14.88,14.8,14.82,77000.0,13.1156,13.1865,13.1156,13.1334,77000.0
2014-07-07 14:00:00,14.82,14.86,14.78,14.79,81900.0,13.1334,13.1688,13.0979,13.1068,81900.0
2014-07-07 14:30:00,14.79,14.81,14.71,14.77,214100.0,13.1068,13.1245,13.0359,13.0891,214100.0
2014-07-07 15:00:00,14.77,14.79,14.75,14.76,77300.0,13.0891,13.1068,13.0713,13.0802,77300.0
2014-07-07 15:30:00,14.76,14.78,14.74,14.74,257200.0,13.0802,13.0979,13.0625,13.0625,257200.0
2014-07-08 09:30:00,14.64,14.69,14.47,14.57,239000.0,12.9739,13.0182,12.8232,12.9118,239000.0
2014-07-08 10:00:00,14.56,14.57,14.44,14.46,195600.0,12.903,12.9118,12.7966,12.8143,195600.0
2014-07-08 10:30:00,14.46,14.48,14.38,14.45,157300.0,12.8143,12.8321,12.7434,12.8055,157300.0
2014-07-08 11:00:00,14.45,14.45,14.34,14.37,198200.0,12.8055,12.8055,12.708,12.7346,198200.0
2014-07-08 11:30:00,14.37,14.43,14.35,14.4,128600.0,12.7346,12.7878,12.7169,12.7612,128600.0
2014-07-08 12:00:00,14.39,14.41,14.35,14.4,96800.0,12.7523,12.77,12.7169,12.7612,96800.0
2014-07-08 12:30:00,14.4,14.43,14.31,14.35,128800.0,12.7612,12.7878,12.6814,12.7169,128800.0
2014-07-08 13:00:00,14.36,14.4,14.32,14.38,92400.0,12.7257,12.7612,12.6903,12.7434,92400.0
2014-07-08 13:30:00,14.38,14.42,14.36,14.36,67500.0,12.7434,12.7789,12.7257,12.7257,67500.0
2014-07-08 14:00:00,14.37,14.37,14.33,14.34,114200.0,12.7346,12.7346,12.6991,12.708,114200.0
2014-07-08 14:30:00,14.35,14.36,14.31,14.35,105800.0,12.7169,12.7257,12.6814,12.7169,105800.0
2014-07-08 15:00:00,14.35,14.37,14.32,14.35,163900.0,12.7169,12.7346,12.6903,12.7169,163900.0
2014-07-08 15:30:00,14.34,14.38,14.32,14.36,349600.0,12.708,12.7434,12.6903,12.7257,349600.0
2014-07-09 09:30:00,14.2,14.43,14.19,14.27,246000.0,12.5839,12.7878,12.5751,12.646,246000.0
2014-07-09 10:00:00,14.26,14.35,14.26,14.32,123000.0,12.6371,12.7169,12.6371,12.6903,123000.0
2014-07-09 10:30:00,14.33,14.39,14.27,14.27,60000.0,12.6991,12.7523,12.646,12.646,60000.0
2014-07-09 11:00:00,14.28,14.31,14.25,14.31,67200.0,12.6548,12.6814,12.6282,12.6814,67200.0
2014-07-09 11:30:00,14.3,14.38,14.3,14.33,101500.0,12.6725,12.7434,12.6725,12.6991,101500.0
2014-07-09 12:00:00,14.34,14.34,14.27,14.28,44600.0,12.708,12.708,12.646,12.6548,44600.0
2014-07-09 12:30:00,14.28,14.3,14.26,14.3,47300.0,12.6548,12.6725,12.6371,12.6725,47300.0
2014-07-09 13:00:00,14.29,14.31,14.26,14.26,70000.0,12.6637,12.6814,12.6371,12.6371,70000.0
2014-07-09 13:30:00,14.27,14.3,14.25,14.3,56600.0,12.646,12.6725,12.6282,12.6725,56600.0
2014-07-09 14:00:00,14.29,14.39,14.25,14.37,119700.0,12.6637,12.7523,12.6282,12.7346,119700.0
2014-07-09 14:30:00,14.37,14.38,14.32,14.34,296900.0,12.7346,12.7434,12.6903,12.708,296900.0
2014-07-09 15:00:00,14.34,14.34,14.25,14.27,233700.0,12.708,12.708,12.6282,12.646,233700.0
2014-07-09 15:30:00,14.27,14.29,14.25,14.27,514900.0,12.646,12.6637,12.6282,12.646,514900.0
2014-07-10 09:30:00,14.02,14.1,13.96,14.03,348800.0,12.4244,12.4953,12.3712,12.4333,348800.0
2014-07-10 10:00:00,14.03,14.1,14.01,14.03,199700.0,12.4333,12.4953,12.4156,12.4333,199700.0
2014-07-10 10:30:00,14.02,14.05,14.0,14.04,112900.0,12.4244,12.451,12.4067,12.4421,112900.0
2014-07-10 11:00:00,14.04,14.06,14.02,14.05,99000.0,12.4421,12.4599,12.4244,12.451,99000.0
2014-07-10 11:30:00,14.04,14.06,14.02,14.06,117200.0,12.4421,12.4599,12.4244,12.4599,117200.0
2014-07-10 12:00:00,14.05,14.13,14.03,14.11,67600.0,12.451,12.5219,12.4333,12.5042,67600.0
2014-07-10 12:30:00,14.12,14.15,14.08,14.09,75400.0,12.513,12.5396,12.4776,12.4864,75400.0
2014-07-10 13:00:00,14.09,14.16,14.08,14.16,112900.0,12.4864,12.5485,12.4776,12.5485,112900.0
2014-07-10 13:30:00,14.16,14.17,14.06,14.06,295300.0,12.5485,12.5573,12.4599,12.4599,295300.0
2014-07-10 14:00:00,14.06,14.07,14.03,14.04,129100.0,12.4599,12.4687,12.4333,12.4421,129100.0
2014-07-10 14:30:00,14.04,14.06,14.02,14.04,178300.0,12.4421,12.4599,12.4244,12.4421,178300.0
2014-07-10 15:00:00,14.03,14.06,14.01,14.04,109500.0,12.4333,12.4599,12.4156,12.4421,109500.0
2014-07-10 15:30:00,14.04,14.09,14.03,14.06,338800.0,12.4421,12.4864,12.4333,12.4599,338800.0
2014-07-11 09:30:00,14.01,14.05,13.97,13.98,440000.0,12.4156,12.451,12.3801,12.389,440000.0
2014-07-11 10:00:00,13.98,14.05,13.98,14.02,217700.0,12.389,12.451,12.389,12.4244,217700.0
2014-07-11 10:30:00,14.02,14.04,13.99,14.01,250500.0,12.4244,12.4421,12.3978,12.4156,250500.0
2014-07-11 11:00:00,14.01,14.07,13.98,14.02,86500.0,12.4156,12.4687,12.389,12.4244,86500.0
2014-07-11 11:30:00,14.02,14.06,13.99,14.01,77900.0,12.4244,12.4599,12.3978,12.4156,77900.0
2014-07-11 12:00:00,14.01,14.02,13.99,14.0,96100.0,12.4156,12.4244,12.3978,12.4067,96100.0
2014-07-11 12:30:00,14.0,14.02,13.99,14.01,63100.0,12.4067,12.4244,12.3978,12.4156,63100.0
2014-07-11 13:00:00,14.02,14.04,14.0,14.03,97700.0,12.4244,12.4421,12.4067,12.4333,97700.0
2014-07-11 13:30:00,14.03,14.07,14.03,14.04,54500.0,12.4333,12.4687,12.4333,12.4421,54500.0
2014-07-11 14:00:00,14.04,14.07,14.03,14.03,159000.0,12.4421,12.4687,12.4333,12.4333,159000.0
2014-07-11 14:30:00,14.03,14.1,14.03,14.08,71200.0,12.4333,12.4953,12.4333,12.4776,71200.0
2014-07-11 15:00:00,14.09,14.13,14.07,14.13,88100.0,12.4864,12.5219,12.4687,12.5219,88100.0
2014-07-11 15:30:00,14.12,14.23,14.12,14.16,402000.0,12.513,12.6105,12.513,12.5485,402000.0
2014-07-14 09:30:00,14.29,14.35,14.13,14.15,106600.0,12.6637,12.7169,12.5219,12.5396,106600.0
2014-07-14 10:00:00,14.13,14.18,14.1,14.13,150800.0,12.5219,12.5662,12.4953,12.5219,150800.0
2014-07-14 10:30:00,14.13,14.25,14.11,14.22,55900.0,12.5219,12.6282,12.5042,12.6017,55900.0
2014-07-14 11:00:00,14.22,14.28,14.2,14.27,73800.0,12.6017,12.6548,12.5839,12.646,73800.0
2014-07-14 11:30:00,14.27,14.29,14.21,14.22,46500.0,12.646,12.6637,12.5928,12.6017,46500.0
2014-07-14 12:00:00,14.21,14.22,14.15,14.18,68200.0,12.5928,12.6017,12.5396,12.5662,68200.0
2014-07-14 12:30:00,14.18,14.18,14.13,14.16,60600.0,12.5662,12.5662,12.5219,12.5485,60600.0
2014-07-14 13:00:00,14.16,14.21,14.16,14.21,37100.0,12.5485,12.5928,12.5485,12.5928,37100.0
2014-07-14 13:30:00,14.21,14.21,14.18,14.2,58300.0,12.5928,12.5928,12.5662,12.5839,58300.0
2014-07-14 14:00:00,14.2,14.21,14.18,14.18,53000.0,12.5839,12.5928,12.5662,12.5662,53000.0
2014-07-14 14:30:00,14.18,14.21,14.17,14.2,58100.0,12.5662,12.5928,12.5573,12.5839,58100.0
2014-07-14 15:00:00,14.2,14.21,14.16,14.18,79900.0,12.5839,12.5928,12.5485,12.5662,79900.0
2014-07-14 15:30:00,14.18,14.18,14.13,14.15,205800.0,12.5662,12.5662,12.5219,12.5396,205800.0
2014-07-15 09:30:00,14.13,14.25,14.11,14.13,116500.0,12.5219,12.6282,12.5042,12.5219,116500.0
2014-07-15 10:00:00,14.12,14.18,14.09,14.1,123000.0,12.513,12.5662,12.4864,12.4953,123000.0
2014-07-15 10:30:00,14.09,14.1,14.02,14.02,225000.0,12.4864,12.4953,12.4244,12.4244,225000.0
2014-07-15 11:00:00,14.03,14.07,14.01,14.05,88300.0,12.4333,12.4687,12.4156,12.451,88300.0
2014-07-15 11:30:00,14.05,14.07,14.0,14.0,82900.0,12.451,12.4687,12.4067,12.4067,82900.0
2014-07-15 12:00:00,14.01,14.03,14.0,14.02,109800.0,12.4156,12.4333,12.4067,12.4244,109800.0
2014-07-15 12:30:00,14.02,14.1,14.02,14.04,66200.0,12.4244,12.4953,12.4244,12.4421,66200.0
2014-07-15 13:00:00,14.04,14.1,14.03,14.06,72700.0,12.4421,12.4953,12.4333,12.4599,72700.0
2014-07-15 13:30:00,14.07,14.07,14.02,14.02,58400.0,12.4687,12.4687,12.4244,12.4244,58400.0
2014-07-15 14:00:00,14.02,14.03,13.98,14.01,122300.0,12.4244,12.4333,12.389,12.4156,122300.0
2014-07-15 14:30:00,14.0,14.02,13.98,13.98,87500.0,12.4067,12.4244,12.389,12.389,87500.0
2014-07-15 15:00:00,13.99,14.03,13.96,14.03,259700.0,12.3978,12.4333,12.3712,12.4333,259700.0
2014-07-15 15:30:00,14.03,14.05,14.01,14.04,402200.0,12.4333,12.451,12.4156,12.4421,402200.0
2014-07-16 09:30:00,14.12,14.12,13.97,14.0,220400.0,12.513,12.513,12.3801,12.4067,220400.0
2014-07-16 10:00:00,14.0,14.2,14.0,14.01,171300.0,12.4067,12.5839,12.4067,12.4156,171300.0
2014-07-16 10:30:00,14.01,14.07,14.0,14.06,141400.0,12.4156,12.4687,12.4067,12.4599,141400.0
2014-07-16 11:00:00,14.05,14.12,14.05,14.06,113900.0,12.451,12.513,12.451,12.4599,113900.0
2014-07-16 11:30:00,14.07,14.11,14.05,14.05,107400.0,12.4687,12.5042,12.451,12.451,107400.0
2014-07-16 12:00:00,14.05,14.13,14.05,14.13,62400.0,12.451,12.5219,12.451,12.5219,62400.0
2014-07-16 12:30:00,14.13,14.22,14.13,14.18,105500.0,12.5219,12.6017,12.5219,12.5662,105500.0
2014-07-16 13:00:00,14.17,14.18,14.13,14.16,121300.0,12.5573,12.5662,12.5219,12.5485,121300.0
2014-07-16 13:30:00,14.16,14.25,14.15,14.25,87500.0,12.5485,12.6282,12.5396,12.6282,87500.0
2014-07-16 14:00:00,14.24,14.27,14.22,14.23,72400.0,12.6194,12.646,12.6017,12.6105,72400.0
2014-07-16 14:30:00,14.23,14.23,14.15,14.15,121800.0,12.6105,12.6105,12.5396,12.5396,121800.0
2014-07-16 15:00:00,14.16,14.2,14.13,14.18,95400.0,12.5485,12.5839,12.5219,12.5662,95400.0
2014-07-16 15:30:00,14.19,14.2,14.16,14.19,270700.0,12.5751,12.5839,12.5485,12.5751,270700.0
2014-07-17 09:30:00,14.08,14.1,13.96,14.0,207300.0,12.4776,12.4953,12.3712,12.4067,207300.0
2014-07-17 10:00:00,14.01,14.02,13.97,14.0,298400.0,12.4156,12.4244,12.3801,12.4067,298400.0
2014-07-17 10:30:00,14.0,14.0,13.92,13.97,241700.0,12.4067,12.4067,12.3358,12.3801,241700.0
2014-07-17 11:00:00,13.97,13.97,13.94,13.95,183100.0,12.3801,12.3801,12.3535,12.3624,183100.0
2014-07-17 11:30:00,13.94,13.98,13.92,13.95,125000.0,12.3535,12.389,12.3358,12.3624,125000.0
2014-07-17 12:00:00,13.95,13.96,13.93,13.94,78600.0,12.3624,12.3712,12.3447,12.3535,78600.0
2014-07-17 12:30:00,13.93,13.94,13.91,13.92,105000.0,12.3447,12.3535,12.3269,12.3358,105000.0
2014-07-17 13:00:00,13.93,13.99,13.93,13.95,58700.0,12.3447,12.3978,12.3447,12.3624,58700.0
2014-07-17 13:30:00,13.96,13.98,13.89,13.92,122100.0,12.3712,12.389,12.3092,12.3358,122100.0
2014-07-17 14:00:00,13.92,13.94,13.88,13.92,103400.0,12.3358,12.3535,12.3003,12.3358,103400.0
2014-07-17 14:30:00,13.92,13.97,13.92,13.95,71700.0,12.3358,12.3801,12.3358,12.3624,71700.0
2014-07-17 15:00:00,13.95,13.96,13.88,13.88,218200.0,12.3624,12.3712,12.3003,12.3003,218200.0
2014-07-17 15:30:00,13.89,13.9,13.84,13.88,342000.0,12.3092,12.3181,12.2649,12.3003,342000.0
2014-07-18 09:30:00,13.88,13.98,13.84,13.97,131400.0,12.3003,12.389,12.2649,12.3801,131400.0
2014-07-18 10:00:00,13.97,14.02,13.94,13.99,219700.0,12.3801,12.4244,12.3535,12.3978,219700.0
2014-07-18 10:30:00,13.99,13.99,13.91,13.96,86000.0,12.3978,12.3978,12.3269,12.3712,86000.0
2014-07-18 11:00:00,13.97,13.99,13.94,13.99,93000.0,12.3801,12.3978,12.3535,12.3978,93000.0
2014-07-18 11:30:00,13.99,14.02,13.98,14.0,116400.0,12.3978,12.4244,12.389,12.4067,116400.0
2014-07-18 12:00:00,14.0,14.03,13.99,14.01,129400.0,12.4067,12.4333,12.3978,12.4156,129400.0
2014-07-18 12:30:00,14.01,14.01,13.98,13.98,15500.0,12.4156,12.4156,12.389,12.389,15500.0
2014-07-18 13:00:00,13.98,13.98,13.92,13.93,30600.0,12.389,12.389,12.3358,12.3447,30600.0
2014-07-18 13:30:00,13.94,13.94,13.91,13.93,37500.0,12.3535,12.3535,12.3269,12.3447,37500.0
2014-07-18 14:00:00,13.92,13.96,13.91,13.93,75700.0,12.3358,12.3712,12.3269,12.3447,75700.0
2014-07-18 14:30:00,13.93,13.99,13.92,13.97,79200.0,12.3447,12.3978,12.3358,12.3801,79200.0
2014-07-18 15:00:00,13.97,14.01,13.96,14.0,49700.0,12.3801,12.4156,12.3712,12.4067,49700.0
2014-07-18 15:30:00,13.99,14.01,13.96,13.99,182600.0,12.3978,12.4156,12.3712,12.3978,182600.0
2014-07-21 09:30:00,13.82,13.96,13.7,13.92,155000.0,12.2472,12.3712,12.1408,12.3358,155000.0
2014-07-21 10:00:00,13.92,13.92,13.81,13.85,76600.0,12.3358,12.3358,12.2383,12.2738,76600.0
2014-07-21 10:30:00,13.84,13.84,13.72,13.75,70300.0,12.2649,12.2649,12.1586,12.1851,70300.0
2014-07-21 11:00:00,13.74,13.86,13.73,13.86,53500.0,12.1763,12.2826,12.1674,12.2826,53500.0
2014-07-21 11:30:00,13.85,13.88,13.83,13.83,102000.0,12.2738,12.3003,12.256,12.256,102000.0
2014-07-21 12:00:00,13.83,13.83,13.78,13.78,34100.0,12.256,12.256,12.2117,12.2117,34100.0
2014-07-21 12:30:00,13.79,13.84,13.79,13.82,25100.0,12.2206,12.2649,12.2206,12.2472,25100.0
2014-07-21 13:00:00,13.82,13.88,13.81,13.88,54700.0,12.2472,12.3003,12.2383,12.3003,54700.0
2014-07-21 13:30:00,13.87,13.93,13.87,13.92,21300.0,12.2915,12.3447,12.2915,12.3358,21300.0
2014-07-21 14:00:00,13.92,13.94,13.88,13.89,48300.0,12.3358,12.3535,12.3003,12.3092,48300.0
2014-07-21 14:30:00,13.89,13.91,13.88,13.91,37000.0,12.3092,12.3269,12.3003,12.3269,37000.0
2014-07-21 15:00:00,13.9,13.92,13.88,13.92,62900.0,12.3181,12.3358,12.3003,12.3358,62900.0
2014-07-21 15:30:00,13.91,13.93,13.89,13.91,217600.0,12.3269,12.3447,12.3092,12.3269,217600.0
2014-07-22 09:30:00,14.0,14.08,13.95,14.02,100800.0,12.4067,12.4776,12.3624,12.4244,100800.0
2014-07-22 10:00:00,14.02,14.17,14.02,14.13,129600.0,12.4244,12.5573,12.4244,12.5219,129600.0
2014-07-22 10:30:00,14.12,14.21,14.06,14.21,278400.0,12.513,12.5928,12.4599,12.5928,278400.0
2014-07-22 11:00:00,14.22,14.28,14.2,14.27,181600.0,12.6017,12.6548,12.5839,12.646,181600.0
2014-07-22 11:30:00,14.27,14.28,14.24,14.24,60500.0,12.646,12.6548,12.6194,12.6194,60500.0
2014-07-22 12:00:00,14.24,14.3,14.24,14.27,87800.0,12.6194,12.6725,12.6194,12.646,87800.0
2014-07-22 12:30:00,14.27,14.3,14.25,14.25,40200.0,12.646,12.6725,12.6282,12.6282,40200.0
2014-07-22 13:00:00,14.25,14.27,14.23,14.25,51100.0,12.6282,12.646,12.6105,12.6282,51100.0
2014-07-22 13:30:00,14.25,14.27,14.19,14.24,131000.0,12.6282,12.646,12.5751,12.6194,131000.0
2014-07-22 14:00:00,14.24,14.24,14.18,14.22,55800.0,12.6194,12.6194,12.5662,12.6017,55800.0
2014-07-22 14:30:00,14.21,14.23,14.15,14.21,169700.0,12.5928,12.6105,12.5396,12.5928,169700.0
2014-07-22 15:00:00,14.22,14.27,14.19,14.27,272700.0,12.6017,12.646,12.5751,12.646,272700.0
2014-07-22 15:30:00,14.27,14.28,14.23,14.26,390500.0,12.646,12.6548,12.6105,12.6371,390500.0
2014-07-23 09:30:00,14.3,14.37,14.24,14.34,150900.0,12.6725,12.7346,12.6194,12.708,150900.0
2014-07-23 10:00:00,14.33,14.41,14.3,14.41,245300.0,12.6991,12.77,12.6725,12.77,245300.0
2014-07-23 10:30:00,14.41,14.53,14.4,14.43,143800.0,12.77,12.8764,12.7612,12.7878,143800.0
2014-07-23 11:00:00,14.42,14.52,14.42,14.48,63900.0,12.7789,12.8675,12.7789,12.8321,63900.0
2014-07-23 11:30:00,14.48,14.57,14.47,14.57,64300.0,12.8321,12.9118,12.8232,12.9118,64300.0
2014-07-23 12:00:00,14.57,14.6,14.5,14.51,182300.0,12.9118,12.9384,12.8498,12.8586,182300.0
2014-07-23 12:30:00,14.51,14.52,14.42,14.44,169400.0,12.8586,12.8675,12.7789,12.7966,169400.0
2014-07-23 13:00:00,14.44,14.44,14.41,14.43,81300.0,12.7966,12.7966,12.77,12.7878,81300.0
2014-07-23 13:30:00,14.43,14.52,14.43,14.51,97800.0,12.7878,12.8675,12.7878,12.8586,97800.0
2014-07-23 14:00:00,14.51,14.51,14.45,14.45,43400.0,12.8586,12.8586,12.8055,12.8055,43400.0
2014-07-23 14:30:00,14.45,14.47,14.44,14.45,75900.0,12.8055,12.8232,12.7966,12.8055,75900.0
2014-07-23 15:00:00,14.46,14.49,14.43,14.48,168300.0,12.8143,12.8409,12.7878,12.8321,168300.0
2014-07-23 15:30:00,14.48,14.55,14.47,14.52,433600.0,12.8321,12.8941,12.8232,12.8675,433600.0
2014-07-24 09:30:00,14.53,14.75,14.5,14.54,225400.0,12.8764,13.0713,12.8498,12.8852,225400.0
2014-07-24 10:00:00,14.54,14.56,14.4,14.43,260400.0,12.8852,12.903,12.7612,12.7878,260400.0
2014-07-24 10:30:00,14.43,14.48,14.41,14.42,140900.0,12.7878,12.8321,12.77,12.7789,140900.0
2014-07-24 11:00:00,14.42,14.45,14.36,14.45,128800.0,12.7789,12.8055,12.7257,12.8055,128800.0
2014-07-24 11:30:00,14.45,14.5,14.42,14.45,123500.0,12.8055,12.8498,12.7789,12.8055,123500.0
2014-07-24 12:00:00,14.45,14.64,14.43,14.63,115800.0,12.8055,12.9739,12.7878,12.965,115800.0
2014-07-24 12:30:00,14.63,14.63,14.49,14.49,47500.0,12.965,12.965,12.8409,12.8409,47500.0
2014-07-24 13:00:00,14.5,14.5,14.4,14.45,155500.0,12.8498,12.8498,12.7612,12.8055,155500.0
2014-07-24 13:30:00,14.45,14.46,14.43,14.45,91000.0,12.8055,12.8143,12.7878,12.8055,91000.0
2014-07-24 14:00:00,14.45,14.45,14.38,14.4,121100.0,12.8055,12.8055,12.7434,12.7612,121100.0
2014-07-24 14:30:00,14.4,14.41,14.32,14.33,176300.0,12.7612,12.77,12.6903,12.6991,176300.0
2014-07-24 15:00:00,14.33,14.35,14.28,14.35,119400.0,12.6991,12.7169,12.6548,12.7169,119400.0
2014-07-24 15:30:00,14.35,14.44,14.34,14.43,439000.0,12.7169,12.7966,12.708,12.7878,439000.0
2014-07-25 09:30:00,14.33,14.35,14.18,14.28,129700.0,12.6991,12.7169,12.5662,12.6548,129700.0
2014-07-25 10:00:00,14.29,14.52,14.28,14.45,262800.0,12.6637,12.8675,12.6548,12.8055,262800.0
2014-07-25 10:30:00,14.45,14.48,14.41,14.42,113600.0,12.8055,12.8321,12.77,12.7789,113600.0
2014-07-25 11:00:00,14.42,14.42,14.32,14.35,48700.0,12.7789,12.7789,12.6903,12.7169,48700.0
2014-07-25 11:30:00,14.34,14.39,14.34,14.36,82000.0,12.708,12.7523,12.708,12.7257,82000.0
2014-07-25 12:00:00,14.36,14.4,14.35,14.4,38800.0,12.7257,12.7612,12.7169,12.7612,38800.0
2014-07-25 12:30:00,14.39,14.41,14.37,14.38,38800.0,12.7523,12.77,12.7346,12.7434,38800.0
2014-07-25 13:00:00,14.38,14.39,14.34,14.37,78200.0,12.7434,12.7523,12.708,12.7346,78200.0
2014-07-25 13:30:00,14.36,14.41,14.34,14.35,59100.0,12.7257,12.77,12.708,12.7169,59100.0
2014-07-25 14:00:00,14.35,14.39,14.34,14.39,57200.0,12.7169,12.7523,12.708,12.7523,57200.0
2014-07-25 14:30:00,14.38,14.41,14.37,14.39,60900.0,12.7434,12.77,12.7346,12.7523,60900.0
2014-07-25 15:00:00,14.39,14.42,14.38,14.39,77100.0,12.7523,12.7789,12.7434,12.7523,77100.0
2014-07-25 15:30:00,14.39,14.41,14.36,14.4,251000.0,12.7523,12.77,12.7257,12.7612,251000.0
2014-07-28 09:30:00,14.39,14.39,13.83,14.05,468400.0,12.7523,12.7523,12.256,12.451,468400.0
2014-07-28 10:00:00,14.05,14.05,13.94,13.98,172900.0,12.451,12.451,12.3535,12.389,172900.0
2014-07-28 10:30:00,13.97,13.97,13.84,13.86,206500.0,12.3801,12.3801,12.2649,12.2826,206500.0
2014-07-28 11:00:00,13.87,13.94,13.86,13.94,176200.0,12.2915,12.3535,12.2826,12.3535,176200.0
2014-07-28 11:30:00,13.93,13.94,13.79,13.81,120400.0,12.3447,12.3535,12.2206,12.2383,120400.0
2014-07-28 12:00:00,13.81,13.83,13.78,13.79,96200.0,12.2383,12.256,12.2117,12.2206,96200.0
2014-07-28 12:30:00,13.8,13.81,13.72,13.78,122900.0,12.2294,12.2383,12.1586,12.2117,122900.0
2014-07-28 13:00:00,13.77,13.87,13.71,13.86,161300.0,12.2029,12.2915,12.1497,12.2826,161300.0
2014-07-28 13:30:00,13.86,13.93,13.83,13.9,160000.0,12.2826,12.3447,12.256,12.3181,160000.0
2014-07-28 14:00:00,13.9,13.91,13.84,13.85,130300.0,12.3181,12.3269,12.2649,12.2738,130300.0
2014-07-28 14:30:00,13.86,13.86,13.8,13.82,234600.0,12.2826,12.2826,12.2294,12.2472,234600.0
2014-07-28 15:00:00,13.82,13.84,13.77,13.81,257400.0,12.2472,12.2649,12.2029,12.2383,257400.0
2014-07-28 15:30:00,13.82,13.93,13.81,13.88,522200.0,12.2472,12.3447,12.2383,12.3003,522200.0
2014-07-29 09:30:00,13.88,14.02,13.77,13.98,153000.0,12.3003,12.4244,12.2029,12.389,153000.0
2014-07-29 10:00:00,13.99,14.01,13.9,13.96,66000.0,12.3978,12.4156,12.3181,12.3712,66000.0
2014-07-29 10:30:00,13.96,13.96,13.86,13.9,92800.0,12.3712,12.3712,12.2826,12.3181,92800.0
2014-07-29 11:00:00,13.9,13.9,13.78,13.79,61200.0,12.3181,12.3181,12.2117,12.2206,61200.0
2014-07-29 11:30:00,13.79,13.79,13.68,13.7,154100.0,12.2206,12.2206,12.1231,12.1408,154100.0
2014-07-29 12:00:00,13.71,13.71,13.6,13.65,336700.0,12.1497,12.1497,12.0522,12.0965,336700.0
2014-07-29 12:30:00,13.65,13.73,13.64,13.73,163000.0,12.0965,12.1674,12.0877,12.1674,163000.0
2014-07-29 13:00:00,13.72,13.78,13.71,13.74,151400.0,12.1586,12.2117,12.1497,12.1763,151400.0
2014-07-29 13:30:00,13.74,13.77,13.74,13.75,115100.0,12.1763,12.2029,12.1763,12.1851,115100.0
2014-07-29 14:00:00,13.74,13.76,13.67,13.69,135700.0,12.1763,12.194,12.1142,12.132,135700.0
2014-07-29 14:30:00,13.69,13.71,13.61,13.62,133300.0,12.132,12.1497,12.0611,12.0699,133300.0
2014-07-29 15:00:00,13.62,13.67,13.62,13.65,143200.0,12.0699,12.1142,12.0699,12.0965,143200.0
2014-07-29 15:30:00,13.65,13.7,13.61,13.61,523100.0,12.0965,12.1408,12.0611,12.0611,523100.0
2014-07-30 09:30:00,13.65,13.77,13.62,13.69,209500.0,12.0965,12.2029,12.0699,12.132,209500.0
2014-07-30 10:00:00,13.69,13.69,13.55,13.63,143700.0,12.132,12.132,12.0079,12.0788,143700.0
2014-07-30 10:30:00,13.63,13.72,13.62,13.67,337700.0,12.0788,12.1586,12.0699,12.1142,337700.0
2014-07-30 11:00:00,13.66,13.71,13.63,13.69,140600.0,12.1054,12.1497,12.0788,12.132,140600.0
2014-07-30 11:30:00,13.68,13.71,13.66,13.69,72900.0,12.1231,12.1497,12.1054,12.132,72900.0
2014-07-30 12:00:00,13.68,13.7,13.66,13.67,72400.0,12.1231,12.1408,12.1054,12.1142,72400.0
2014-07-30 12:30:00,13.67,13.71,13.67,13.69,49400.0,12.1142,12.1497,12.1142,12.132,49400.0
2014-07-30 13:00:00,13.69,13.74,13.67,13.69,62300.0,12.132,12.1763,12.1142,12.132,62300.0
2014-07-30 13:30:00,13.69,13.76,13.69,13.72,112300.0,12.132,12.194,12.132,12.1586,112300.0
2014-07-30 14:00:00,13.74,13.82,13.69,13.75,137100.0,12.1763,12.2472,12.132,12.1851,137100.0
2014-07-30 14:30:00,13.75,13.78,13.71,13.77,159400.0,12.1851,12.2117,12.1497,12.2029,159400.0
2014-07-30 15:00:00,13.77,13.8,13.75,13.77,131500.0,12.2029,12.2294,12.1851,12.2029,131500.0
2014-07-30 15:30:00,13.78,13.81,13.77,13.78,213200.0,12.2117,12.2383,12.2029,12.2117,213200.0
2014-07-31 09:30:00,13.65,13.69,13.5,13.64,197700.0,12.0965,12.132,11.9636,12.0877,197700.0
2014-07-31 10:00:00,13.63,13.64,13.47,13.49,226600.0,12.0788,12.0877,11.937,11.9547,226600.0
2014-07-31 10:30:00,13.49,13.53,13.44,13.45,148300.0,11.9547,11.9902,11.9104,11.9193,148300.0
2014-07-31 11:00:00,13.45,13.59,13.44,13.53,229900.0,11.9193,12.0433,11.9104,11.9902,229900.0
2014-07-31 11:30:00,13.53,13.55,13.46,13.47,164800.0,11.9902,12.0079,11.9281,11.937,164800.0
2014-07-31 12:00:00,13.48,13.48,13.43,13.48,178800.0,11.9459,11.9459,11.9016,11.9459,178800.0
2014-07-31 12:30:00,13.48,13.55,13.48,13.54,108100.0,11.9459,12.0079,11.9459,11.999,108100.0
2014-07-31 13:00:00,13.54,13.58,13.54,13.58,81100.0,11.999,12.0345,11.999,12.0345,81100.0
2014-07-31 13:30:00,13.58,13.68,13.58,13.65,205300.0,12.0345,12.1231,12.0345,12.0965,205300.0
2014-07-31 14:00:00,13.65,13.67,13.62,13.67,114900.0,12.0965,12.1142,12.0699,12.1142,114900.0
2014-07-31 14:30:00,13.66,13.67,13.62,13.63,149800.0,12.1054,12.1142,12.0699,12.0788,149800.0
2014-07-31 15:00:00,13.63,13.66,13.58,13.59,135800.0,12.0788,12.1054,12.0345,12.0433,135800.0
2014-07-31 15:30:00,13.6,13.63,13.54,13.54,357100.0,12.0522,12.0788,11.999,11.999,357100.0
2014-08-01 09:30:00,13.49,13.59,13.38,13.57,169300.0,11.9547,12.0433,11.8572,12.0256,169300.0
2014-08-01 10:00:00,13.58,13.6,13.45,13.51,159600.0,12.0345,12.0522,11.9193,11.9725,159600.0
2014-08-01 10:30:00,13.52,13.52,13.46,13.49,129400.0,11.9813,11.9813,11.9281,11.9547,129400.0
2014-08-01 11:00:00,13.48,13.5,13.4,13.43,149100.0,11.9459,11.9636,11.875,11.9016,149100.0
2014-08-01 11:30:00,13.43,13.43,13.29,13.29,262000.0,11.9016,11.9016,11.7775,11.7775,262000.0
2014-08-01 12:00:00,13.3,13.44,13.29,13.4,242500.0,11.7864,11.9104,11.7775,11.875,242500.0
2014-08-01 12:30:00,13.4,13.4,13.3,13.36,150700.0,11.875,11.875,11.7864,11.8395,150700.0
2014-08-01 13:00:00,13.35,13.41,13.32,13.4,184200.0,11.8307,11.8838,11.8041,11.875,184200.0
2014-08-01 13:30:00,13.4,13.43,13.38,13.39,181900.0,11.875,11.9016,11.8572,11.8661,181900.0
2014-08-01 14:00:00,13.4,13.43,13.35,13.37,261400.0,11.875,11.9016,11.8307,11.8484,261400.0
2014-08-01 14:30:00,13.37,13.48,13.37,13.48,142700.0,11.8484,11.9459,11.8484,11.9459,142700.0
2014-08-01 15:00:00,13.47,13.5,13.44,13.45,219400.0,11.937,11.9636,11.9104,11.9193,219400.0
2014-08-01 15:30:00,13.45,13.49,13.4,13.47,619300.0,11.9193,11.9547,11.875,11.937,619300.0
2014-08-04 09:30:00,13.54,13.62,13.47,13.53,205800.0,11.999,12.0699,11.937,11.9902,205800.0
2014-08-04 10:00:00,13.54,13.54,13.43,13.45,149200.0,11.999,11.999,11.9016,11.9193,149200.0
2014-08-04 10:30:00,13.45,13.48,13.3,13.3,160400.0,11.9193,11.9459,11.7864,11.7864,160400.0
2014-08-04 11:00:00,13.3,13.43,13.29,13.42,129100.0,11.7864,11.9016,11.7775,11.8927,129100.0
2014-08-04 11:30:00,13.41,13.51,13.4,13.51,79300.0,11.8838,11.9725,11.875,11.9725,79300.0
2014-08-04 12:00:00,13.51,13.57,13.47,13.55,130100.0,11.9725,12.0256,11.937,12.0079,130100.0
2014-08-04 12:30:00,13.56,13.56,13.49,13.54,84200.0,12.0168,12.0168,11.9547,11.999,84200.0
2014-08-04 13:00:00,13.54,13.54,13.47,13.51,62000.0,11.999,11.999,11.937,11.9725,62000.0
2014-08-04 13:30:00,13.51,13.68,13.5,13.63,103800.0,11.9725,12.1231,11.9636,12.0788,103800.0
2014-08-04 14:00:00,13.63,13.77,13.63,13.72,229200.0,12.0788,12.2029,12.0788,12.1586,229200.0
2014-08-04 14:30:00,13.73,13.92,13.72,13.88,372100.0,12.1674,12.3358,12.1586,12.3003,372100.0
2014-08-04 15:00:00,13.88,13.88,13.75,13.82,399100.0,12.3003,12.3003,12.1851,12.2472,399100.0
2014-08-04 15:30:00,13.82,13.87,13.78,13.82,787300.0,12.2472,12.2915,12.2117,12.2472,787300.0
2014-08-05 09:30:00,13.55,13.73,13.08,13.12,535100.0,12.0079,12.1674,11.5914,11.6268,535100.0
2014-08-05 10:00:00,13.12,13.28,13.03,13.17,500500.0,11.6268,11.7686,11.5471,11.6711,500500.0
2014-08-05 10:30:00,13.17,13.37,13.08,13.16,425400.0,11.6711,11.8484,11.5914,11.6623,425400.0
2014-08-05 11:00:00,13.15,13.22,13.09,13.1,275600.0,11.6534,11.7155,11.6003,11.6091,275600.0
2014-08-05 11:30:00,13.1,13.14,12.85,12.9,487400.0,11.6091,11.6446,11.3876,11.4319,487400.0
2014-08-05 12:00:00,12.9,12.91,12.85,12.87,384900.0,11.4319,11.4407,11.3876,11.4053,384900.0
2014-08-05 12:30:00,12.87,12.9,12.84,12.9,343700.0,11.4053,11.4319,11.3787,11.4319,343700.0
2014-08-05 13:00:00,12.9,12.9,12.78,12.9,336700.0,11.4319,11.4319,11.3255,11.4319,336700.0
2014-08-05 13:30:00,12.9,12.9,12.79,12.89,337700.0,11.4319,11.4319,11.3344,11.423,337700.0
2014-08-05 14:00:00,12.9,12.9,12.78,12.89,325800.0,11.4319,11.4319,11.3255,11.423,325800.0
2014-08-05 14:30:00,12.89,12.95,12.83,12.87,346300.0,11.423,11.4762,11.3698,11.4053,346300.0
2014-08-05 15:00:00,12.87,12.93,12.84,12.89,413500.0,11.4053,11.4585,11.3787,11.423,413500.0
2014-08-05 15:30:00,12.89,12.97,12.87,12.95,783000.0,11.423,11.4939,11.4053,11.4762,783000.0
2014-08-06 09:30:00,12.73,12.92,12.71,12.83,200200.0,11.2812,11.4496,11.2635,11.3698,200200.0
2014-08-06 10:00:00,12.84,13.04,12.83,13.04,232700.0,11.3787,11.5559,11.3698,11.5559,232700.0
2014-08-06 10:30:00,13.05,13.25,13.04,13.23,410200.0,11.5648,11.742,11.5559,11.7243,410200.0
2014-08-06 11:00:00,13.24,13.24,13.14,13.18,362800.0,11.7332,11.7332,11.6446,11.68,362800.0
2014-08-06 11:30:00,13.19,13.23,13.18,13.19,134600.0,11.6889,11.7243,11.68,11.6889,134600.0
2014-08-06 12:00:00,13.19,13.21,13.1,13.12,113800.0,11.6889,11.7066,11.6091,11.6268,113800.0
2014-08-06 12:30:00,13.12,13.17,13.09,13.09,88900.0,11.6268,11.6711,11.6003,11.6003,88900.0
2014-08-06 13:00:00,13.09,13.15,13.07,13.13,128500.0,11.6003,11.6534,11.5825,11.6357,128500.0
2014-08-06 13:30:00,13.13,13.28,13.12,13.27,177000.0,11.6357,11.7686,11.6268,11.7598,177000.0
2014-08-06 14:00:00,13.27,13.43,13.26,13.37,348800.0,11.7598,11.9016,11.7509,11.8484,348800.0
2014-08-06 14:30:00,13.37,13.49,13.33,13.43,273800.0,11.8484,11.9547,11.8129,11.9016,273800.0
2014-08-06 15:00:00,13.43,13.61,13.43,13.54,464400.0,11.9016,12.0611,11.9016,11.999,464400.0
2014-08-06 15:30:00,13.54,13.57,13.47,13.49,676100.0,11.999,12.0256,11.937,11.9547,676100.0
2014-08-07 09:30:00,13.53,13.53,13.21,13.33,230700.0,11.9902,11.9902,11.7066,11.8129,230700.0
2014-08-07 10:00:00,13.33,13.38,13.22,13.26,165400.0,11.8129,11.8572,11.7155,11.7509,165400.0
2014-08-07 10:30:00,13.26,13.36,13.18,13.2,151100.0,11.7509,11.8395,11.68,11.6977,151100.0
2014-08-07 11:00:00,13.19,13.2,13.04,13.18,232800.0,11.6889,11.6977,11.5559,11.68,232800.0
2014-08-07 11:30:00,13.18,13.22,13.14,13.21,126600.0,11.68,11.7155,11.6446,11.7066,126600.0
2014-08-07 12:00:00,13.22,13.36,13.19,13.22,192200.0,11.7155,11.8395,11.6889,11.7155,192200.0
2014-08-07 12:30:00,13.21,13.21,13.11,13.12,101600.0,11.7066,11.7066,11.618,11.6268,101600.0
2014-08-07 13:00:00,13.12,13.18,13.1,13.14,107000.0,11.6268,11.68,11.6091,11.6446,107000.0
2014-08-07 13:30:00,13.15,13.19,13.11,13.15,65400.0,11.6534,11.6889,11.618,11.6534,65400.0
2014-08-07 14:00:00,13.14,13.16,13.06,13.08,101300.0,11.6446,11.6623,11.5737,11.5914,101300.0
2014-08-07 14:30:00,13.08,13.09,13.05,13.06,80600.0,11.5914,11.6003,11.5648,11.5737,80600.0
2014-08-07 15:00:00,13.05,13.09,12.99,13.03,161700.0,11.5648,11.6003,11.5116,11.5471,161700.0
2014-08-07 15:30:00,13.02,13.06,13.0,13.03,317100.0,11.5382,11.5737,11.5205,11.5471,317100.0
2014-08-08 09:30:00,13.06,13.17,13.0,13.04,212400.0,11.5737,11.6711,11.5205,11.5559,212400.0
2014-08-08 10:00:00,13.04,13.22,13.03,13.21,158700.0,11.5559,11.7155,11.5471,11.7066,158700.0
2014-08-08 10:30:00,13.21,13.29,13.2,13.29,250000.0,11.7066,11.7775,11.6977,11.7775,250000.0
2014-08-08 11:00:00,13.28,13.3,13.22,13.28,175000.0,11.7686,11.7864,11.7155,11.7686,175000.0
2014-08-08 11:30:00,13.28,13.29,13.24,13.27,127100.0,11.7686,11.7775,11.7332,11.7598,127100.0
2014-08-08 12:00:00,13.26,13.27,13.18,13.2,166500.0,11.7509,11.7598,11.68,11.6977,166500.0
2014-08-08 12:30:00,13.2,13.22,13.17,13.2,150900.0,11.6977,11.7155,11.6711,11.6977,150900.0
2014-08-08 13:00:00,13.19,13.26,13.17,13.26,190100.0,11.6889,11.7509,11.6711,11.7509,190100.0
2014-08-08 13:30:00,13.26,13.27,13.19,13.21,101800.0,11.7509,11.7598,11.6889,11.7066,101800.0
2014-08-08 14:00:00,13.21,13.34,13.19,13.33,288700.0,11.7066,11.8218,11.6889,11.8129,288700.0
2014-08-08 14:30:00,13.33,13.5,13.32,13.32,252400.0,11.8129,11.9636,11.8041,11.8041,252400.0
2014-08-08 15:00:00,13.32,13.35,13.3,13.35,165100.0,11.8041,11.8307,11.7864,11.8307,165100.0
2014-08-08 15:30:00,13.35,13.41,13.34,13.38,399300.0,11.8307,11.8838,11.8218,11.8572,399300.0
2014-08-11 09:30:00,13.49,13.55,13.45,13.53,166600.0,11.9547,12.0079,11.9193,11.9902,166600.0
2014-08-11 10:00:00,13.54,13.68,13.54,13.62,145400.0,11.999,12.1231,11.999,12.0699,145400.0
2014-08-11 10:30:00,13.63,13.63,13.51,13.51,120100.0,12.0788,12.0788,11.9725,11.9725,120100.0
2014-08-11 11:00:00,13.51,13.66,13.51,13.61,93400.0,11.9725,12.1054,11.9725,12.0611,93400.0
2014-08-11 11:30:00,13.61,13.66,13.59,13.65,82800.0,12.0611,12.1054,12.0433,12.0965,82800.0
2014-08-11 12:00:00,13.66,13.66,13.58,13.58,67600.0,12.1054,12.1054,12.0345,12.0345,67600.0
2014-08-11 12:30:00,13.58,13.6,13.57,13.58,48500.0,12.0345,12.0522,12.0256,12.0345,48500.0
2014-08-11 13:00:00,13.57,13.62,13.56,13.58,66100.0,12.0256,12.0699,12.0168,12.0345,66100.0
2014-08-11 13:30:00,13.58,13.59,13.5,13.51,111200.0,12.0345,12.0433,11.9636,11.9725,111200.0
2014-08-11 14:00:00,13.52,13.58,13.49,13.58,67500.0,11.9813,12.0345,11.9547,12.0345,67500.0
2014-08-11 14:30:00,13.57,13.61,13.56,13.59,81900.0,12.0256,12.0611,12.0168,12.0433,81900.0
2014-08-11 15:00:00,13.59,13.66,13.58,13.65,82200.0,12.0433,12.1054,12.0345,12.0965,82200.0
2014-08-11 15:30:00,13.65,13.69,13.63,13.67,307300.0,12.0965,12.132,12.0788,12.1142,307300.0
2014-08-12 09:30:00,13.61,13.71,13.56,13.62,102100.0,12.0611,12.1497,12.0168,12.0699,102100.0
2014-08-12 10:00:00,13.62,13.63,13.51,13.52,113900.0,12.0699,12.0788,11.9725,11.9813,113900.0
2014-08-12 10:30:00,13.53,13.57,13.5,13.55,98200.0,11.9902,12.0256,11.9636,12.0079,98200.0
2014-08-12 11:00:00,13.54,13.54,13.43,13.49,84100.0,11.999,11.999,11.9016,11.9547,84100.0
2014-08-12 11:30:00,13.5,13.56,13.5,13.56,71200.0,11.9636,12.0168,11.9636,12.0168,71200.0
2014-08-12 12:00:00,13.55,13.55,13.49,13.51,68800.0,12.0079,12.0079,11.9547,11.9725,68800.0
2014-08-12 12:30:00,13.52,13.58,13.51,13.53,108300.0,11.9813,12.0345,11.9725,11.9902,108300.0
2014-08-12 13:00:00,13.53,13.6,13.5,13.54,176100.0,11.9902,12.0522,11.9636,11.999,176100.0
2014-08-12 13:30:00,13.54,13.54,13.39,13.39,116000.0,11.999,11.999,11.8661,11.8661,116000.0
2014-08-12 14:00:00,13.39,13.39,13.32,13.38,133000.0,11.8661,11.8661,11.8041,11.8572,133000.0
2014-08-12 14:30:00,13.38,13.41,13.36,13.37,103000.0,11.8572,11.8838,11.8395,11.8484,103000.0
2014-08-12 15:00:00,13.36,13.43,13.36,13.39,118500.0,11.8395,11.9016,11.8395,11.8661,118500.0
2014-08-12 15:30:00,13.39,13.44,13.38,13.41,368400.0,11.8661,11.9104,11.8572,11.8838,368400.0
2014-08-13 09:30:00,13.52,13.69,13.52,13.53,143600.0,11.9813,12.132,11.9813,11.9902,143600.0
2014-08-13 10:00:00,13.53,13.69,13.53,13.66,97700.0,11.9902,12.132,11.9902,12.1054,97700.0
2014-08-13 10:30:00,13.65,13.65,13.54,13.59,89800.0,12.0965,12.0965,11.999,12.0433,89800.0
2014-08-13 11:00:00,13.59,13.64,13.55,13.55,77700.0,12.0433,12.0877,12.0079,12.0079,77700.0
2014-08-13 11:30:00,13.56,13.66,13.56,13.63,81700.0,12.0168,12.1054,12.0168,12.0788,81700.0
2014-08-13 12:00:00,13.64,13.64,13.56,13.61,40700.0,12.0877,12.0877,12.0168,12.0611,40700.0
2014-08-13 12:30:00,13.62,13.62,13.55,13.58,39900.0,12.0699,12.0699,12.0079,12.0345,39900.0
2014-08-13 13:00:00,13.58,13.63,13.58,13.58,45400.0,12.0345,12.0788,12.0345,12.0345,45400.0
2014-08-13 13:30:00,13.58,13.6,13.54,13.54,41100.0,12.0345,12.0522,11.999,11.999,41100.0
2014-08-13 14:00:00,13.54,13.56,13.51,13.56,53800.0,11.999,12.0168,11.9725,12.0168,53800.0
2014-08-13 14:30:00,13.56,13.58,13.55,13.55,34700.0,12.0168,12.0345,12.0079,12.0079,34700.0
2014-08-13 15:00:00,13.56,13.58,13.54,13.56,82600.0,12.0168,12.0345,11.999,12.0168,82600.0
2014-08-13 15:30:00,13.57,13.62,13.57,13.59,203100.0,12.0256,12.0699,12.0256,12.0433,203100.0
2014-08-14 09:30:00,13.64,13.73,13.6,13.61,72400.0,12.0877,12.1674,12.0522,12.0611,72400.0
2014-08-14 10:00:00,13.61,13.69,13.58,13.68,81400.0,12.0611,12.132,12.0345,12.1231,81400.0
2014-08-14 10:30:00,13.69,13.75,13.65,13.65,55600.0,12.132,12.1851,12.0965,12.0965,55600.0
2014-08-14 11:00:00,13.65,13.69,13.6,13.6,93100.0,12.0965,12.132,12.0522,12.0522,93100.0
2014-08-14 11:30:00,13.6,13.63,13.56,13.63,63500.0,12.0522,12.0788,12.0168,12.0788,63500.0
2014-08-14 12:00:00,13.64,13.68,13.63,13.67,41800.0,12.0877,12.1231,12.0788,12.1142,41800.0
2014-08-14 12:30:00,13.67,13.72,13.66,13.69,49600.0,12.1142,12.1586,12.1054,12.132,49600.0
2014-08-14 13:00:00,13.69,13.77,13.69,13.73,55300.0,12.132,12.2029,12.132,12.1674,55300.0
2014-08-14 13:30:00,13.74,13.75,13.68,13.68,73400.0,12.1763,12.1851,12.1231,12.1231,73400.0
2014-08-14 14:00:00,13.69,13.69,13.66,13.68,61400.0,12.132,12.132,12.1054,12.1231,61400.0
2014-08-14 14:30:00,13.68,13.75,13.68,13.73,57300.0,12.1231,12.1851,12.1231,12.1674,57300.0
2014-08-14 15:00:00,13.73,13.74,13.7,13.71,75500.0,12.1674,12.1763,12.1408,12.1497,75500.0
2014-08-14 15:30:00,13.71,13.72,13.68,13.72,268400.0,12.1497,12.1586,12.1231,12.1586,268400.0
2014-08-15 09:30:00,13.85,13.94,13.82,13.92,123900.0,12.2738,12.3535,12.2472,12.3358,123900.0
2014-08-15 10:00:00,13.94,14.02,13.86,13.92,81600.0,12.3535,12.4244,12.2826,12.3358,81600.0
2014-08-15 10:30:00,13.92,13.94,13.59,13.7,249500.0,12.3358,12.3535,12.0433,12.1408,249500.0
2014-08-15 11:00:00,13.69,13.74,13.65,13.68,60800.0,12.132,12.1763,12.0965,12.1231,60800.0
2014-08-15 11:30:00,13.68,13.78,13.58,13.64,212400.0,12.1231,12.2117,12.0345,12.0877,212400.0
2014-08-15 12:00:00,13.63,13.68,13.59,13.66,101300.0,12.0788,12.1231,12.0433,12.1054,101300.0
2014-08-15 12:30:00,13.66,13.66,13.61,13.62,39600.0,12.1054,12.1054,12.0611,12.0699,39600.0
2014-08-15 13:00:00,13.61,13.64,13.58,13.64,52100.0,12.0611,12.0877,12.0345,12.0877,52100.0
2014-08-15 13:30:00,13.64,13.67,13.61,13.66,190100.0,12.0877,12.1142,12.0611,12.1054,190100.0
2014-08-15 14:00:00,13.66,13.69,13.64,13.68,130200.0,12.1054,12.132,12.0877,12.1231,130200.0
2014-08-15 14:30:00,13.69,13.81,13.62,13.76,529000.0,12.132,12.2383,12.0699,12.194,529000.0
2014-08-15 15:00:00,13.75,13.76,13.66,13.66,97400.0,12.1851,12.194,12.1054,12.1054,97400.0
2014-08-15 15:30:00,13.66,13.73,13.65,13.7,358800.0,12.1054,12.1674,12.0965,12.1408,358800.0
2014-08-18 09:30:00,13.85,14.02,13.85,13.96,146700.0,12.2738,12.4244,12.2738,12.3712,146700.0
2014-08-18 10:00:00,13.95,13.96,13.87,13.92,189200.0,12.3624,12.3712,12.2915,12.3358,189200.0
2014-08-18 10:30:00,13.91,13.98,13.87,13.88,114500.0,12.3269,12.389,12.2915,12.3003,114500.0
2014-08-18 11:00:00,13.88,13.96,13.86,13.96,55700.0,12.3003,12.3712,12.2826,12.3712,55700.0
2014-08-18 11:30:00,13.96,13.98,13.91,13.93,74500.0,12.3712,12.389,12.3269,12.3447,74500.0
2014-08-18 12:00:00,13.93,13.98,13.92,13.93,56200.0,12.3447,12.389,12.3358,12.3447,56200.0
2014-08-18 12:30:00,13.93,13.94,13.89,13.9,59000.0,12.3447,12.3535,12.3092,12.3181,59000.0
2014-08-18 13:00:00,13.91,13.99,13.9,13.98,79700.0,12.3269,12.3978,12.3181,12.389,79700.0
2014-08-18 13:30:00,13.97,13.98,13.94,13.95,50500.0,12.3801,12.389,12.3535,12.3624,50500.0
2014-08-18 14:00:00,13.95,13.97,13.92,13.95,276300.0,12.3624,12.3801,12.3358,12.3624,276300.0
2014-08-18 14:30:00,13.95,13.96,13.92,13.96,77100.0,12.3624,12.3712,12.3358,12.3712,77100.0
2014-08-18 15:00:00,13.96,14.02,13.95,14.0,198300.0,12.3712,12.4244,12.3624,12.4067,198300.0
2014-08-18 15:30:00,14.0,14.01,13.95,13.98,615400.0,12.4067,12.4156,12.3624,12.389,615400.0
2014-08-19 09:30:00,14.21,14.59,14.2,14.46,840800.0,12.5928,12.9295,12.5839,12.8143,840800.0
2014-08-19 10:00:00,14.46,14.51,14.42,14.5,462300.0,12.8143,12.8586,12.7789,12.8498,462300.0
2014-08-19 10:30:00,14.5,14.52,14.46,14.47,378100.0,12.8498,12.8675,12.8143,12.8232,378100.0
2014-08-19 11:00:00,14.46,14.5,14.4,14.48,140800.0,12.8143,12.8498,12.7612,12.8321,140800.0
2014-08-19 11:30:00,14.48,14.51,14.48,14.51,177300.0,12.8321,12.8586,12.8321,12.8586,177300.0
2014-08-19 12:00:00,14.5,14.54,14.46,14.51,121800.0,12.8498,12.8852,12.8143,12.8586,121800.0
2014-08-19 12:30:00,14.52,14.52,14.44,14.49,1684400.0,12.8675,12.8675,12.7966,12.8409,1684400.0
2014-08-19 13:00:00,14.49,14.51,14.48,14.49,74500.0,12.8409,12.8586,12.8321,12.8409,74500.0
2014-08-19 13:30:00,14.49,14.53,14.48,14.51,190100.0,12.8409,12.8764,12.8321,12.8586,190100.0
2014-08-19 14:00:00,14.52,14.56,14.5,14.55,154200.0,12.8675,12.903,12.8498,12.8941,154200.0
2014-08-19 14:30:00,14.55,14.56,14.52,14.55,104700.0,12.8941,12.903,12.8675,12.8941,104700.0
2014-08-19 15:00:00,14.54,14.58,14.54,14.58,231700.0,12.8852,12.9207,12.8852,12.9207,231700.0
2014-08-19 15:30:00,14.58,14.61,14.55,14.58,603900.0,12.9207,12.9473,12.8941,12.9207,603900.0
2014-08-20 09:30:00,14.46,14.55,14.38,14.5,244700.0,12.8143,12.8941,12.7434,12.8498,244700.0
2014-08-20 10:00:00,14.51,14.67,14.45,14.59,216000.0,12.8586,13.0004,12.8055,12.9295,216000.0
2014-08-20 10:30:00,14.6,14.6,14.49,14.54,244300.0,12.9384,12.9384,12.8409,12.8852,244300.0
2014-08-20 11:00:00,14.54,14.57,14.47,14.51,187600.0,12.8852,12.9118,12.8232,12.8586,187600.0
2014-08-20 11:30:00,14.51,14.56,14.51,14.55,162900.0,12.8586,12.903,12.8586,12.8941,162900.0
2014-08-20 12:00:00,14.55,14.55,14.48,14.52,78900.0,12.8941,12.8941,12.8321,12.8675,78900.0
2014-08-20 12:30:00,14.51,14.52,14.48,14.52,96500.0,12.8586,12.8675,12.8321,12.8675,96500.0
2014-08-20 13:00:00,14.52,14.53,14.41,14.42,179100.0,12.8675,12.8764,12.77,12.7789,179100.0
2014-08-20 13:30:00,14.43,14.49,14.4,14.42,81300.0,12.7878,12.8409,12.7612,12.7789,81300.0
2014-08-20 14:00:00,14.42,14.43,14.33,14.43,160300.0,12.7789,12.7878,12.6991,12.7878,160300.0
2014-08-20 14:30:00,14.43,14.57,14.43,14.57,193200.0,12.7878,12.9118,12.7878,12.9118,193200.0
2014-08-20 15:00:00,14.57,14.61,14.52,14.57,490900.0,12.9118,12.9473,12.8675,12.9118,490900.0
2014-08-20 15:30:00,14.57,14.59,14.53,14.54,414100.0,12.9118,12.9295,12.8764,12.8852,414100.0
2014-08-21 09:30:00,14.55,14.63,14.46,14.48,115500.0,12.8941,12.965,12.8143,12.8321,115500.0
2014-08-21 10:00:00,14.48,14.53,14.38,14.43,205700.0,12.8321,12.8764,12.7434,12.7878,205700.0
2014-08-21 10:30:00,14.43,14.49,14.4,14.4,82500.0,12.7878,12.8409,12.7612,12.7612,82500.0
2014-08-21 11:00:00,14.4,14.46,14.35,14.37,265100.0,12.7612,12.8143,12.7169,12.7346,265100.0
2014-08-21 11:30:00,14.37,14.44,14.36,14.41,147100.0,12.7346,12.7966,12.7257,12.77,147100.0
2014-08-21 12:00:00,14.41,14.46,14.4,14.4,111500.0,12.77,12.8143,12.7612,12.7612,111500.0
2014-08-21 12:30:00,14.41,14.43,14.36,14.38,75200.0,12.77,12.7878,12.7257,12.7434,75200.0
2014-08-21 13:00:00,14.38,14.45,14.33,14.43,158300.0,12.7434,12.8055,12.6991,12.7878,158300.0
2014-08-21 13:30:00,14.43,14.46,14.41,14.43,69700.0,12.7878,12.8143,12.77,12.7878,69700.0
2014-08-21 14:00:00,14.42,14.43,14.38,14.39,98500.0,12.7789,12.7878,12.7434,12.7523,98500.0
2014-08-21 14:30:00,14.39,14.41,14.39,14.39,43000.0,12.7523,12.77,12.7523,12.7523,43000.0
2014-08-21 15:00:00,14.4,14.44,14.38,14.43,139800.0,12.7612,12.7966,12.7434,12.7878,139800.0
2014-08-21 15:30:00,14.43,14.47,14.42,14.43,341900.0,12.7878,12.8232,12.7789,12.7878,341900.0
2014-08-22 09:30:00,14.43,14.45,14.27,14.34,63700.0,12.7878,12.8055,12.646,12.708,63700.0
2014-08-22 10:00:00,14.34,14.44,14.31,14.4,103600.0,12.708,12.7966,12.6814,12.7612,103600.0
2014-08-22 10:30:00,14.41,14.42,14.32,14.33,78500.0,12.77,12.7789,12.6903,12.6991,78500.0
2014-08-22 11:00:00,14.33,14.36,14.3,14.35,56500.0,12.6991,12.7257,12.6725,12.7169,56500.0
2014-08-22 11:30:00,14.36,14.38,14.32,14.32,42900.0,12.7257,12.7434,12.6903,12.6903,42900.0
2014-08-22 12:00:00,14.33,14.39,14.32,14.37,38500.0,12.6991,12.7523,12.6903,12.7346,38500.0
2014-08-22 12:30:00,14.37,14.4,14.35,14.39,34900.0,12.7346,12.7612,12.7169,12.7523,34900.0
2014-08-22 13:00:00,14.39,14.4,14.36,14.4,27400.0,12.7523,12.7612,12.7257,12.7612,27400.0
2014-08-22 13:30:00,14.4,14.42,14.36,14.41,133300.0,12.7612,12.7789,12.7257,12.77,133300.0
2014-08-22 14:00:00,14.4,14.43,14.39,14.4,87000.0,12.7612,12.7878,12.7523,12.7612,87000.0
2014-08-22 14:30:00,14.4,14.42,14.35,14.4,86800.0,12.7612,12.7789,12.7169,12.7612,86800.0
2014-08-22 15:00:00,14.41,14.45,14.39,14.45,164900.0,12.77,12.8055,12.7523,12.8055,164900.0
2014-08-22 15:30:00,14.45,14.46,14.41,14.42,266900.0,12.8055,12.8143,12.77,12.7789,266900.0
2014-08-25 09:30:00,14.51,14.6,14.36,14.59,52000.0,12.8586,12.9384,12.7257,12.9295,52000.0
2014-08-25 10:00:00,14.59,14.59,14.52,14.53,99200.0,12.9295,12.9295,12.8675,12.8764,99200.0
2014-08-25 10:30:00,14.54,14.55,14.43,14.44,48800.0,12.8852,12.8941,12.7878,12.7966,48800.0
2014-08-25 11:00:00,14.43,14.47,14.38,14.42,31900.0,12.7878,12.8232,12.7434,12.7789,31900.0
2014-08-25 11:30:00,14.42,14.43,14.38,14.38,38700.0,12.7789,12.7878,12.7434,12.7434,38700.0
2014-08-25 12:00:00,14.39,14.39,14.33,14.37,67600.0,12.7523,12.7523,12.6991,12.7346,67600.0
2014-08-25 12:30:00,14.38,14.39,14.35,14.38,38200.0,12.7434,12.7523,12.7169,12.7434,38200.0
2014-08-25 13:00:00,14.37,14.43,14.34,14.42,26300.0,12.7346,12.7878,12.708,12.7789,26300.0
2014-08-25 13:30:00,14.42,14.43,14.41,14.42,36100.0,12.7789,12.7878,12.77,12.7789,36100.0
2014-08-25 14:00:00,14.42,14.43,14.41,14.43,48100.0,12.7789,12.7878,12.77,12.7878,48100.0
2014-08-25 14:30:00,14.42,14.43,14.4,14.43,120600.0,12.7789,12.7878,12.7612,12.7878,120600.0
2014-08-25 15:00:00,14.42,14.45,14.42,14.42,104900.0,12.7789,12.8055,12.7789,12.7789,104900.0
2014-08-25 15:30:00,14.43,14.45,14.37,14.38,167500.0,12.7878,12.8055,12.7346,12.7434,167500.0
2014-08-26 09:30:00,14.34,14.43,14.27,14.32,107800.0,12.708,12.7878,12.646,12.6903,107800.0
2014-08-26 10:00:00,14.32,14.41,14.28,14.36,116200.0,12.6903,12.77,12.6548,12.7257,116200.0
2014-08-26 10:30:00,14.36,14.44,14.36,14.43,96600.0,12.7257,12.7966,12.7257,12.7878,96600.0
2014-08-26 11:00:00,14.43,14.49,14.41,14.48,72100.0,12.7878,12.8409,12.77,12.8321,72100.0
2014-08-26 11:30:00,14.48,14.55,14.43,14.55,181500.0,12.8321,12.8941,12.7878,12.8941,181500.0
2014-08-26 12:00:00,14.54,14.55,14.49,14.51,75900.0,12.8852,12.8941,12.8409,12.8586,75900.0
2014-08-26 12:30:00,14.5,14.54,14.48,14.51,98400.0,12.8498,12.8852,12.8321,12.8586,98400.0
2014-08-26 13:00:00,14.51,14.51,14.49,14.5,56000.0,12.8586,12.8586,12.8409,12.8498,56000.0
2014-08-26 13:30:00,14.51,14.55,14.5,14.55,60300.0,12.8586,12.8941,12.8498,12.8941,60300.0
2014-08-26 14:00:00,14.54,14.58,14.52,14.56,145500.0,12.8852,12.9207,12.8675,12.903,145500.0
2014-08-26 14:30:00,14.55,14.63,14.53,14.59,396000.0,12.8941,12.965,12.8764,12.9295,396000.0
2014-08-26 15:00:00,14.6,14.61,14.56,14.58,243500.0,12.9384,12.9473,12.903,12.9207,243500.0
2014-08-26 15:30:00,14.57,14.57,14.5,14.54,238000.0,12.9118,12.9118,12.8498,12.8852,238000.0
2014-08-27 09:30:00,14.53,14.65,14.37,14.42,89300.0,12.8764,12.9827,12.7346,12.7789,89300.0
2014-08-27 10:00:00,14.41,14.47,14.38,14.44,117200.0,12.77,12.8232,12.7434,12.7966,117200.0
2014-08-27 10:30:00,14.44,14.5,14.43,14.46,93300.0,12.7966,12.8498,12.7878,12.8143,93300.0
2014-08-27 11:00:00,14.47,14.54,14.46,14.46,94200.0,12.8232,12.8852,12.8143,12.8143,94200.0
2014-08-27 11:30:00,14.46,14.5,14.43,14.47,99700.0,12.8143,12.8498,12.7878,12.8232,99700.0
2014-08-27 12:00:00,14.48,14.5,14.44,14.49,118000.0,12.8321,12.8498,12.7966,12.8409,118000.0
2014-08-27 12:30:00,14.48,14.51,14.46,14.51,61900.0,12.8321,12.8586,12.8143,12.8586,61900.0
2014-08-27 13:00:00,14.49,14.5,14.42,14.44,95500.0,12.8409,12.8498,12.7789,12.7966,95500.0
2014-08-27 13:30:00,14.44,14.46,14.43,14.44,54800.0,12.7966,12.8143,12.7878,12.7966,54800.0
2014-08-27 14:00:00,14.44,14.48,14.42,14.48,110300.0,12.7966,12.8321,12.7789,12.8321,110300.0
2014-08-27 14:30:00,14.48,14.51,14.44,14.45,60500.0,12.8321,12.8586,12.7966,12.8055,60500.0
2014-08-27 15:00:00,14.45,14.45,14.4,14.42,101800.0,12.8055,12.8055,12.7612,12.7789,101800.0
2014-08-27 15:30:00,14.41,14.45,14.41,14.41,344500.0,12.77,12.8055,12.77,12.77,344500.0
2014-08-28 09:30:00,14.35,14.35,14.23,14.31,179600.0,12.7169,12.7169,12.6105,12.6814,179600.0
2014-08-28 10:00:00,14.33,14.35,14.22,14.26,64800.0,12.6991,12.7169,12.6017,12.6371,64800.0
2014-08-28 10:30:00,14.26,14.27,14.18,14.25,232300.0,12.6371,12.646,12.5662,12.6282,232300.0
2014-08-28 11:00:00,14.25,14.27,14.21,14.26,128600.0,12.6282,12.646,12.5928,12.6371,128600.0
2014-08-28 11:30:00,14.26,14.29,14.23,14.29,47200.0,12.6371,12.6637,12.6105,12.6637,47200.0
2014-08-28 12:00:00,14.29,14.33,14.29,14.3,72300.0,12.6637,12.6991,12.6637,12.6725,72300.0
2014-08-28 12:30:00,14.3,14.32,14.26,14.3,71000.0,12.6725,12.6903,12.6371,12.6725,71000.0
2014-08-28 13:00:00,14.3,14.3,14.19,14.22,104300.0,12.6725,12.6725,12.5751,12.6017,104300.0
2014-08-28 13:30:00,14.22,14.27,14.21,14.24,146500.0,12.6017,12.646,12.5928,12.6194,146500.0
2014-08-28 14:00:00,14.25,14.29,14.24,14.25,229000.0,12.6282,12.6637,12.6194,12.6282,229000.0
2014-08-28 14:30:00,14.25,14.26,14.24,14.25,76300.0,12.6282,12.6371,12.6194,12.6282,76300.0
2014-08-28 15:00:00,14.24,14.25,14.19,14.2,168700.0,12.6194,12.6282,12.5751,12.5839,168700.0
2014-08-28 15:30:00,14.21,14.24,14.19,14.2,324300.0,12.5928,12.6194,12.5751,12.5839,324300.0
2014-08-29 09:30:00,14.22,14.29,14.17,14.24,46000.0,12.6017,12.6637,12.5573,12.6194,46000.0
2014-08-29 10:00:00,14.24,14.26,14.21,14.26,39400.0,12.6194,12.6371,12.5928,12.6371,39400.0
2014-08-29 10:30:00,14.26,14.28,14.23,14.25,66200.0,12.6371,12.6548,12.6105,12.6282,66200.0
2014-08-29 11:00:00,14.25,14.32,14.24,14.32,116700.0,12.6282,12.6903,12.6194,12.6903,116700.0
2014-08-29 11:30:00,14.32,14.32,14.28,14.29,61600.0,12.6903,12.6903,12.6548,12.6637,61600.0
2014-08-29 12:00:00,14.29,14.3,14.26,14.27,39300.0,12.6637,12.6725,12.6371,12.646,39300.0
2014-08-29 12:30:00,14.26,14.29,14.26,14.29,26700.0,12.6371,12.6637,12.6371,12.6637,26700.0
2014-08-29 13:00:00,14.29,14.29,14.26,14.27,28000.0,12.6637,12.6637,12.6371,12.646,28000.0
2014-08-29 13:30:00,14.27,14.28,14.25,14.26,52200.0,12.646,12.6548,12.6282,12.6371,52200.0
2014-08-29 14:00:00,14.27,14.29,14.27,14.28,38700.0,12.646,12.6637,12.646,12.6548,38700.0
2014-08-29 14:30:00,14.29,14.29,14.25,14.27,70400.0,12.6637,12.6637,12.6282,12.646,70400.0
2014-08-29 15:00:00,14.28,14.29,14.25,14.26,40500.0,12.6548,12.6637,12.6282,12.6371,40500.0
2014-08-29 15:30:00,14.25,14.29,14.25,14.26,170000.0,12.6282,12.6637,12.6282,12.6371,170000.0
2014-09-02 09:30:00,14.29,14.36,14.27,14.35,166100.0,12.6637,12.7257,12.646,12.7169,166100.0
2014-09-02 10:00:00,14.33,14.47,14.33,14.4,152200.0,12.6991,12.8232,12.6991,12.7612,152200.0
2014-09-02 10:30:00,14.4,14.43,14.38,14.41,92800.0,12.7612,12.7878,12.7434,12.77,92800.0
2014-09-02 11:00:00,14.4,14.41,14.31,14.33,122600.0,12.7612,12.77,12.6814,12.6991,122600.0
2014-09-02 11:30:00,14.32,14.36,14.24,14.24,138100.0,12.6903,12.7257,12.6194,12.6194,138100.0
2014-09-02 12:00:00,14.25,14.3,14.24,14.28,67400.0,12.6282,12.6725,12.6194,12.6548,67400.0
2014-09-02 12:30:00,14.27,14.28,14.22,14.23,68200.0,12.646,12.6548,12.6017,12.6105,68200.0
2014-09-02 13:00:00,14.23,14.26,14.21,14.22,50300.0,12.6105,12.6371,12.5928,12.6017,50300.0
2014-09-02 13:30:00,14.22,14.27,14.22,14.26,83500.0,12.6017,12.646,12.6017,12.6371,83500.0
2014-09-02 14:00:00,14.26,14.35,14.26,14.35,54500.0,12.6371,12.7169,12.6371,12.7169,54500.0
2014-09-02 14:30:00,14.35,14.36,14.31,14.35,218700.0,12.7169,12.7257,12.6814,12.7169,218700.0
2014-09-02 15:00:00,14.36,14.36,14.31,14.34,98200.0,12.7257,12.7257,12.6814,12.708,98200.0
2014-09-02 15:30:00,14.33,14.36,14.31,14.32,368000.0,12.6991,12.7257,12.6814,12.6903,368000.0
2014-09-03 09:30:00,14.42,14.49,14.36,14.37,75900.0,12.7789,12.8409,12.7257,12.7346,75900.0
2014-09-03 10:00:00,14.37,14.44,14.37,14.39,91500.0,12.7346,12.7966,12.7346,12.7523,91500.0
2014-09-03 10:30:00,14.39,14.44,14.37,14.39,85700.0,12.7523,12.7966,12.7346,12.7523,85700.0
2014-09-03 11:00:00,14.39,14.41,14.28,14.29,76700.0,12.7523,12.77,12.6548,12.6637,76700.0
2014-09-03 11:30:00,14.29,14.29,14.19,14.2,73400.0,12.6637,12.6637,12.5751,12.5839,73400.0
2014-09-03 12:00:00,14.19,14.24,14.18,14.24,68500.0,12.5751,12.6194,12.5662,12.6194,68500.0
2014-09-03 12:30:00,14.23,14.26,14.2,14.23,80900.0,12.6105,12.6371,12.5839,12.6105,80900.0
2014-09-03 13:00:00,14.22,14.22,14.16,14.16,52300.0,12.6017,12.6017,12.5485,12.5485,52300.0
2014-09-03 13:30:00,14.17,14.2,14.15,14.16,51600.0,12.5573,12.5839,12.5396,12.5485,51600.0
2014-09-03 14:00:00,14.17,14.19,14.14,14.15,61200.0,12.5573,12.5751,12.5308,12.5396,61200.0
2014-09-03 14:30:00,14.16,14.18,14.15,14.15,38400.0,12.5485,12.5662,12.5396,12.5396,38400.0
2014-09-03 15:00:00,14.15,14.16,14.14,14.15,56200.0,12.5396,12.5485,12.5308,12.5396,56200.0
2014-09-03 15:30:00,14.15,14.15,14.11,14.13,174900.0,12.5396,12.5396,12.5042,12.5219,174900.0
2014-09-04 09:30:00,14.21,14.32,14.17,14.18,201600.0,12.5928,12.6903,12.5573,12.5662,201600.0
2014-09-04 10:00:00,14.19,14.28,14.16,14.24,76900.0,12.5751,12.6548,12.5485,12.6194,76900.0
2014-09-04 10:30:00,14.24,14.28,14.21,14.28,97800.0,12.6194,12.6548,12.5928,12.6548,97800.0
2014-09-04 11:00:00,14.28,14.29,14.23,14.23,89100.0,12.6548,12.6637,12.6105,12.6105,89100.0
2014-09-04 11:30:00,14.23,14.32,14.21,14.3,83400.0,12.6105,12.6903,12.5928,12.6725,83400.0
2014-09-04 12:00:00,14.29,14.32,14.29,14.31,95800.0,12.6637,12.6903,12.6637,12.6814,95800.0
2014-09-04 12:30:00,14.31,14.31,14.29,14.29,68000.0,12.6814,12.6814,12.6637,12.6637,68000.0
2014-09-04 13:00:00,14.3,14.31,14.29,14.3,74700.0,12.6725,12.6814,12.6637,12.6725,74700.0
2014-09-04 13:30:00,14.3,14.46,14.29,14.46,203400.0,12.6725,12.8143,12.6637,12.8143,203400.0
2014-09-04 14:00:00,14.46,14.49,14.42,14.43,156000.0,12.8143,12.8409,12.7789,12.7878,156000.0
2014-09-04 14:30:00,14.43,14.46,14.39,14.41,228900.0,12.7878,12.8143,12.7523,12.77,228900.0
2014-09-04 15:00:00,14.41,14.41,14.35,14.36,158400.0,12.77,12.77,12.7169,12.7257,158400.0
2014-09-04 15:30:00,14.37,14.37,14.32,14.34,393500.0,12.7346,12.7346,12.6903,12.708,393500.0
2014-09-05 09:30:00,14.29,14.44,14.2,14.41,144600.0,12.6637,12.7966,12.5839,12.77,144600.0
2014-09-05 10:00:00,14.41,14.46,14.35,14.42,289800.0,12.77,12.8143,12.7169,12.7789,289800.0
2014-09-05 10:30:00,14.41,14.44,14.38,14.38,174100.0,12.77,12.7966,12.7434,12.7434,174100.0
2014-09-05 11:00:00,14.39,14.41,14.33,14.34,46100.0,12.7523,12.77,12.6991,12.708,46100.0
2014-09-05 11:30:00,14.35,14.37,14.32,14.34,32000.0,12.7169,12.7346,12.6903,12.708,32000.0
2014-09-05 12:00:00,14.34,14.37,14.32,14.37,33900.0,12.708,12.7346,12.6903,12.7346,33900.0
2014-09-05 12:30:00,14.37,14.38,14.32,14.32,37500.0,12.7346,12.7434,12.6903,12.6903,37500.0
2014-09-05 13:00:00,14.32,14.33,14.27,14.29,18200.0,12.6903,12.6991,12.646,12.6637,18200.0
2014-09-05 13:30:00,14.3,14.31,14.25,14.26,29800.0,12.6725,12.6814,12.6282,12.6371,29800.0
2014-09-05 14:00:00,14.27,14.29,14.26,14.26,46100.0,12.646,12.6637,12.6371,12.6371,46100.0
2014-09-05 14:30:00,14.26,14.27,14.17,14.2,148900.0,12.6371,12.646,12.5573,12.5839,148900.0
2014-09-05 15:00:00,14.19,14.22,14.18,14.2,130100.0,12.5751,12.6017,12.5662,12.5839,130100.0
2014-09-05 15:30:00,14.2,14.22,14.18,14.21,240700.0,12.5839,12.6017,12.5662,12.5928,240700.0
2014-09-08 09:30:00,14.17,14.33,14.17,14.3,71500.0,12.5573,12.6991,12.5573,12.6725,71500.0
2014-09-08 10:00:00,14.3,14.32,14.2,14.21,97300.0,12.6725,12.6903,12.5839,12.5928,97300.0
2014-09-08 10:30:00,14.21,14.22,14.16,14.22,56100.0,12.5928,12.6017,12.5485,12.6017,56100.0
2014-09-08 11:00:00,14.21,14.22,14.15,14.15,148100.0,12.5928,12.6017,12.5396,12.5396,148100.0
2014-09-08 11:30:00,14.14,14.15,14.06,14.08,82700.0,12.5308,12.5396,12.4599,12.4776,82700.0
2014-09-08 12:00:00,14.07,14.1,14.06,14.09,62900.0,12.4687,12.4953,12.4599,12.4864,62900.0
2014-09-08 12:30:00,14.09,14.11,14.08,14.11,74300.0,12.4864,12.5042,12.4776,12.5042,74300.0
2014-09-08 13:00:00,14.1,14.15,14.07,14.08,45000.0,12.4953,12.5396,12.4687,12.4776,45000.0
2014-09-08 13:30:00,14.08,14.09,14.03,14.04,87300.0,12.4776,12.4864,12.4333,12.4421,87300.0
2014-09-08 14:00:00,14.03,14.08,14.03,14.05,89600.0,12.4333,12.4776,12.4333,12.451,89600.0
2014-09-08 14:30:00,14.05,14.07,14.04,14.06,46800.0,12.451,12.4687,12.4421,12.4599,46800.0
2014-09-08 15:00:00,14.06,14.1,14.03,14.1,112300.0,12.4599,12.4953,12.4333,12.4953,112300.0
2014-09-08 15:30:00,14.1,14.18,14.09,14.16,214500.0,12.4953,12.5662,12.4864,12.5485,214500.0
2014-09-09 09:30:00,14.16,14.22,14.05,14.14,83900.0,12.5485,12.6017,12.451,12.5308,83900.0
2014-09-09 10:00:00,14.14,14.17,14.08,14.11,43500.0,12.5308,12.5573,12.4776,12.5042,43500.0
2014-09-09 10:30:00,14.11,14.13,14.03,14.04,40700.0,12.5042,12.5219,12.4333,12.4421,40700.0
2014-09-09 11:00:00,14.04,14.13,14.04,14.11,27100.0,12.4421,12.5219,12.4421,12.5042,27100.0
2014-09-09 11:30:00,14.11,14.12,14.04,14.06,36000.0,12.5042,12.513,12.4421,12.4599,36000.0
2014-09-09 12:00:00,14.05,14.05,13.97,13.99,40700.0,12.451,12.451,12.3801,12.3978,40700.0
2014-09-09 12:30:00,13.99,14.0,13.93,13.98,91100.0,12.3978,12.4067,12.3447,12.389,91100.0
2014-09-09 13:00:00,13.98,13.99,13.91,13.94,89200.0,12.389,12.3978,12.3269,12.3535,89200.0
2014-09-09 13:30:00,13.95,13.99,13.92,13.99,45700.0,12.3624,12.3978,12.3358,12.3978,45700.0
2014-09-09 14:00:00,13.99,13.99,13.92,13.92,98400.0,12.3978,12.3978,12.3358,12.3358,98400.0
2014-09-09 14:30:00,13.92,13.96,13.9,13.9,50500.0,12.3358,12.3712,12.3181,12.3181,50500.0
2014-09-09 15:00:00,13.91,13.93,13.86,13.9,293200.0,12.3269,12.3447,12.2826,12.3181,293200.0
2014-09-09 15:30:00,13.9,13.95,13.87,13.94,317300.0,12.3181,12.3624,12.2915,12.3535,317300.0
2014-09-10 09:30:00,13.9,13.96,13.75,13.75,70800.0,12.3181,12.3712,12.1851,12.1851,70800.0
2014-09-10 10:00:00,13.76,13.77,13.72,13.76,135900.0,12.194,12.2029,12.1586,12.194,135900.0
2014-09-10 10:30:00,13.76,13.76,13.66,13.69,124100.0,12.194,12.194,12.1054,12.132,124100.0
2014-09-10 11:00:00,13.69,13.71,13.63,13.66,132800.0,12.132,12.1497,12.0788,12.1054,132800.0
2014-09-10 11:30:00,13.67,13.68,13.61,13.62,130300.0,12.1142,12.1231,12.0611,12.0699,130300.0
2014-09-10 12:00:00,13.62,13.71,13.58,13.67,103800.0,12.0699,12.1497,12.0345,12.1142,103800.0
2014-09-10 12:30:00,13.68,13.71,13.65,13.67,113500.0,12.1231,12.1497,12.0965,12.1142,113500.0
2014-09-10 13:00:00,13.68,13.75,13.67,13.68,66100.0,12.1231,12.1851,12.1142,12.1231,66100.0
2014-09-10 13:30:00,13.69,13.79,13.68,13.79,107800.0,12.132,12.2206,12.1231,12.2206,107800.0
2014-09-10 14:00:00,13.79,13.89,13.79,13.88,126800.0,12.2206,12.3092,12.2206,12.3003,126800.0
2014-09-10 14:30:00,13.88,13.91,13.86,13.89,139400.0,12.3003,12.3269,12.2826,12.3092,139400.0
2014-09-10 15:00:00,13.89,13.95,13.88,13.93,127800.0,12.3092,12.3624,12.3003,12.3447,127800.0
2014-09-10 15:30:00,13.92,14.01,13.91,13.95,336500.0,12.3358,12.4156,12.3269,12.3624,336500.0
2014-09-11 09:30:00,13.85,13.95,13.8,13.94,167800.0,12.2738,12.3624,12.2294,12.3535,167800.0
2014-09-11 10:00:00,13.95,14.08,13.94,14.08,106500.0,12.3624,12.4776,12.3535,12.4776,106500.0
2014-09-11 10:30:00,14.08,14.1,13.99,14.1,42600.0,12.4776,12.4953,12.3978,12.4953,42600.0
2014-09-11 11:00:00,14.1,14.16,14.1,14.15,47700.0,12.4953,12.5485,12.4953,12.5396,47700.0
2014-09-11 11:30:00,14.14,14.18,14.14,14.18,59600.0,12.5308,12.5662,12.5308,12.5662,59600.0
2014-09-11 12:00:00,14.18,14.2,14.15,14.2,52600.0,12.5662,12.5839,12.5396,12.5839,52600.0
2014-09-11 12:30:00,14.2,14.23,14.19,14.22,79300.0,12.5839,12.6105,12.5751,12.6017,79300.0
2014-09-11 13:00:00,14.22,14.22,14.1,14.1,61800.0,12.6017,12.6017,12.4953,12.4953,61800.0
2014-09-11 13:30:00,14.1,14.12,14.04,14.04,85200.0,12.4953,12.513,12.4421,12.4421,85200.0
2014-09-11 14:00:00,14.04,14.1,14.04,14.1,96000.0,12.4421,12.4953,12.4421,12.4953,96000.0
2014-09-11 14:30:00,14.09,14.13,14.05,14.07,232600.0,12.4864,12.5219,12.451,12.4687,232600.0
2014-09-11 15:00:00,14.07,14.08,14.02,14.03,191300.0,12.4687,12.4776,12.4244,12.4333,191300.0
2014-09-11 15:30:00,14.03,14.03,13.99,14.0,338200.0,12.4333,12.4333,12.3978,12.4067,338200.0
2014-09-12 09:30:00,13.98,14.02,13.84,13.88,105900.0,12.389,12.4244,12.2649,12.3003,105900.0
2014-09-12 10:00:00,13.87,13.91,13.78,13.85,68000.0,12.2915,12.3269,12.2117,12.2738,68000.0
2014-09-12 10:30:00,13.84,13.93,13.83,13.85,209500.0,12.2649,12.3447,12.256,12.2738,209500.0
2014-09-12 11:00:00,13.85,13.86,13.75,13.81,301200.0,12.2738,12.2826,12.1851,12.2383,301200.0
2014-09-12 11:30:00,13.8,13.88,13.74,13.74,107800.0,12.2294,12.3003,12.1763,12.1763,107800.0
2014-09-12 12:00:00,13.74,13.74,13.67,13.72,232700.0,12.1763,12.1763,12.1142,12.1586,232700.0
2014-09-12 12:30:00,13.71,13.71,13.62,13.66,250800.0,12.1497,12.1497,12.0699,12.1054,250800.0
2014-09-12 13:00:00,13.66,13.71,13.65,13.7,163000.0,12.1054,12.1497,12.0965,12.1408,163000.0
2014-09-12 13:30:00,13.7,13.75,13.67,13.71,158200.0,12.1408,12.1851,12.1142,12.1497,158200.0
2014-09-12 14:00:00,13.71,13.73,13.67,13.69,197700.0,12.1497,12.1674,12.1142,12.132,197700.0
2014-09-12 14:30:00,13.68,13.7,13.65,13.67,326400.0,12.1231,12.1408,12.0965,12.1142,326400.0
2014-09-12 15:00:00,13.66,13.67,13.63,13.65,191400.0,12.1054,12.1142,12.0788,12.0965,191400.0
2014-09-12 15:30:00,13.65,13.67,13.62,13.66,552900.0,12.0965,12.1142,12.0699,12.1054,552900.0
2014-09-15 09:30:00,13.66,13.84,13.66,13.81,358800.0,12.1054,12.2649,12.1054,12.2383,358800.0
2014-09-15 10:00:00,13.8,14.02,13.79,14.02,390800.0,12.2294,12.4244,12.2206,12.4244,390800.0
2014-09-15 10:30:00,14.02,14.06,13.96,14.0,279600.0,12.4244,12.4599,12.3712,12.4067,279600.0
2014-09-15 11:00:00,14.0,14.04,13.98,14.02,200300.0,12.4067,12.4421,12.389,12.4244,200300.0
2014-09-15 11:30:00,14.02,14.04,14.01,14.04,91200.0,12.4244,12.4421,12.4156,12.4421,91200.0
2014-09-15 12:00:00,14.04,14.06,14.02,14.05,103800.0,12.4421,12.4599,12.4244,12.451,103800.0
2014-09-15 12:30:00,14.05,14.15,14.05,14.12,103300.0,12.451,12.5396,12.451,12.513,103300.0
2014-09-15 13:00:00,14.12,14.31,14.11,14.3,207100.0,12.513,12.6814,12.5042,12.6725,207100.0
2014-09-15 13:30:00,14.3,14.39,14.23,14.27,235300.0,12.6725,12.7523,12.6105,12.646,235300.0
2014-09-15 14:00:00,14.26,14.5,14.25,14.41,319500.0,12.6371,12.8498,12.6282,12.77,319500.0
2014-09-15 14:30:00,14.41,14.47,14.34,14.35,952000.0,12.77,12.8232,12.708,12.7169,952000.0
2014-09-15 15:00:00,14.35,14.41,14.3,14.37,529300.0,12.7169,12.77,12.6725,12.7346,529300.0
2014-09-15 15:30:00,14.37,14.43,14.34,14.38,681500.0,12.7346,12.7878,12.708,12.7434,681500.0
2014-09-16 09:30:00,14.33,14.58,14.15,14.45,410200.0,12.6991,12.9207,12.5396,12.8055,410200.0
2014-09-16 10:00:00,14.45,14.51,14.37,14.43,380300.0,12.8055,12.8586,12.7346,12.7878,380300.0
2014-09-16 10:30:00,14.42,14.5,14.4,14.41,301200.0,12.7789,12.8498,12.7612,12.77,301200.0
2014-09-16 11:00:00,14.41,14.48,14.4,14.44,259800.0,12.77,12.8321,12.7612,12.7966,259800.0
2014-09-16 11:30:00,14.44,14.56,14.43,14.54,313200.0,12.7966,12.903,12.7878,12.8852,313200.0
2014-09-16 12:00:00,14.54,14.59,14.48,14.58,118000.0,12.8852,12.9295,12.8321,12.9207,118000.0
2014-09-16 12:30:00,14.58,14.59,14.54,14.57,114600.0,12.9207,12.9295,12.8852,12.9118,114600.0
2014-09-16 13:00:00,14.57,14.63,14.52,14.6,152700.0,12.9118,12.965,12.8675,12.9384,152700.0
2014-09-16 13:30:00,14.6,14.64,14.59,14.62,104100.0,12.9384,12.9739,12.9295,12.9561,104100.0
2014-09-16 14:00:00,14.62,14.66,14.6,14.64,145800.0,12.9561,12.9916,12.9384,12.9739,145800.0
2014-09-16 14:30:00,14.65,14.67,14.63,14.64,185000.0,12.9827,13.0004,12.965,12.9739,185000.0
2014-09-16 15:00:00,14.63,14.67,14.62,14.64,198200.0,12.965,13.0004,12.9561,12.9739,198200.0
2014-09-16 15:30:00,14.64,14.65,14.63,14.65,517900.0,12.9739,12.9827,12.965,12.9827,517900.0
2014-09-17 09:30:00,14.68,14.83,14.61,14.82,164500.0,13.0093,13.1422,12.9473,13.1334,164500.0
2014-09-17 10:00:00,14.82,14.89,14.82,14.87,240800.0,13.1334,13.1954,13.1334,13.1777,240800.0
2014-09-17 10:30:00,14.87,14.9,14.84,14.87,167800.0,13.1777,13.2043,13.1511,13.1777,167800.0
2014-09-17 11:00:00,14.86,14.94,14.86,14.89,261500.0,13.1688,13.2397,13.1688,13.1954,261500.0
2014-09-17 11:30:00,14.89,14.93,14.85,14.89,536400.0,13.1954,13.2308,13.16,13.1954,536400.0
2014-09-17 12:00:00,14.89,14.89,14.77,14.77,246600.0,13.1954,13.1954,13.0891,13.0891,246600.0
2014-09-17 12:30:00,14.78,14.83,14.76,14.81,197400.0,13.0979,13.1422,13.0802,13.1245,197400.0
2014-09-17 13:00:00,14.81,14.81,14.7,14.71,176300.0,13.1245,13.1245,13.027,13.0359,176300.0
2014-09-17 13:30:00,14.71,14.84,14.7,14.82,122500.0,13.0359,13.1511,13.027,13.1334,122500.0
2014-09-17 14:00:00,14.82,14.94,14.7,14.88,255300.0,13.1334,13.2397,13.027,13.1865,255300.0
2014-09-17 14:30:00,14.89,14.92,14.81,14.91,211000.0,13.1954,13.222,13.1245,13.2131,211000.0
2014-09-17 15:00:00,14.9,14.95,14.88,14.93,287300.0,13.2043,13.2486,13.1865,13.2308,287300.0
2014-09-17 15:30:00,14.93,14.93,14.8,14.82,500800.0,13.2308,13.2308,13.1156,13.1334,500800.0
2014-09-18 09:30:00,14.84,14.95,14.72,14.78,127700.0,13.1511,13.2486,13.0447,13.0979,127700.0
2014-09-18 10:00:00,14.78,14.86,14.75,14.76,157800.0,13.0979,13.1688,13.0713,13.0802,157800.0
2014-09-18 10:30:00,14.75,14.84,14.74,14.79,153100.0,13.0713,13.1511,13.0625,13.1068,153100.0
2014-09-18 11:00:00,14.79,14.79,14.69,14.73,145800.0,13.1068,13.1068,13.0182,13.0536,145800.0
2014-09-18 11:30:00,14.73,14.75,14.66,14.66,117400.0,13.0536,13.0713,12.9916,12.9916,117400.0
2014-09-18 12:00:00,14.66,14.75,14.64,14.72,182100.0,12.9916,13.0713,12.9739,13.0447,182100.0
2014-09-18 12:30:00,14.72,14.73,14.64,14.71,270600.0,13.0447,13.0536,12.9739,13.0359,270600.0
2014-09-18 13:00:00,14.71,14.74,14.7,14.7,42400.0,13.0359,13.0625,13.027,13.027,42400.0
2014-09-18 13:30:00,14.7,14.76,14.7,14.76,111500.0,13.027,13.0802,13.027,13.0802,111500.0
2014-09-18 14:00:00,14.75,14.78,14.73,14.75,81400.0,13.0713,13.0979,13.0536,13.0713,81400.0
2014-09-18 14:30:00,14.75,14.76,14.65,14.7,258100.0,13.0713,13.0802,12.9827,13.027,258100.0
2014-09-18 15:00:00,14.7,14.83,14.69,14.81,258600.0,13.027,13.1422,13.0182,13.1245,258600.0
2014-09-18 15:30:00,14.81,14.85,14.79,14.82,518300.0,13.1245,13.16,13.1068,13.1334,518300.0
2014-09-19 09:30:00,14.89,14.9,14.77,14.78,582200.0,13.1954,13.2043,13.0891,13.0979,582200.0
2014-09-19 10:00:00,14.78,14.8,14.71,14.75,234900.0,13.0979,13.1156,13.0359,13.0713,234900.0
2014-09-19 10:30:00,14.75,14.79,14.68,14.7,362700.0,13.0713,13.1068,13.0093,13.027,362700.0
2014-09-19 11:00:00,14.69,14.71,14.66,14.7,162500.0,13.0182,13.0359,12.9916,13.027,162500.0
2014-09-19 11:30:00,14.7,14.7,14.58,14.58,223100.0,13.027,13.027,12.9207,12.9207,223100.0
2014-09-19 12:00:00,14.58,14.58,14.46,14.49,111700.0,12.9207,12.9207,12.8143,12.8409,111700.0
2014-09-19 12:30:00,14.49,14.49,14.4,14.41,88700.0,12.8409,12.8409,12.7612,12.77,88700.0
2014-09-19 13:00:00,14.4,14.4,14.34,14.36,160500.0,12.7612,12.7612,12.708,12.7257,160500.0
2014-09-19 13:30:00,14.36,14.4,14.36,14.37,263600.0,12.7257,12.7612,12.7257,12.7346,263600.0
2014-09-19 14:00:00,14.37,14.43,14.36,14.41,311600.0,12.7346,12.7878,12.7257,12.77,311600.0
2014-09-19 14:30:00,14.41,14.54,14.4,14.54,257100.0,12.77,12.8852,12.7612,12.8852,257100.0
2014-09-19 15:00:00,14.54,14.65,14.52,14.53,383800.0,12.8852,12.9827,12.8675,12.8764,383800.0
2014-09-19 15:30:00,14.54,14.54,14.45,14.45,516700.0,12.8852,12.8852,12.8055,12.8055,516700.0
2014-09-22 09:30:00,14.38,14.45,14.22,14.41,302300.0,12.7434,12.8055,12.6017,12.77,302300.0
2014-09-22 10:00:00,14.39,14.43,14.31,14.35,205200.0,12.7523,12.7878,12.6814,12.7169,205200.0
2014-09-22 10:30:00,14.34,14.34,14.25,14.29,282500.0,12.708,12.708,12.6282,12.6637,282500.0
2014-09-22 11:00:00,14.28,14.29,14.23,14.26,139900.0,12.6548,12.6637,12.6105,12.6371,139900.0
2014-09-22 11:30:00,14.25,14.27,14.24,14.27,253800.0,12.6282,12.646,12.6194,12.646,253800.0
2014-09-22 12:00:00,14.26,14.27,14.24,14.26,110500.0,12.6371,12.646,12.6194,12.6371,110500.0
2014-09-22 12:30:00,14.27,14.37,14.26,14.36,234400.0,12.646,12.7346,12.6371,12.7257,234400.0
2014-09-22 13:00:00,14.36,14.37,14.33,14.37,133000.0,12.7257,12.7346,12.6991,12.7346,133000.0
2014-09-22 13:30:00,14.37,14.42,14.35,14.4,130700.0,12.7346,12.7789,12.7169,12.7612,130700.0
2014-09-22 14:00:00,14.4,14.41,14.34,14.35,369300.0,12.7612,12.77,12.708,12.7169,369300.0
2014-09-22 14:30:00,14.36,14.37,14.34,14.34,161300.0,12.7257,12.7346,12.708,12.708,161300.0
2014-09-22 15:00:00,14.35,14.39,14.34,14.38,226000.0,12.7169,12.7523,12.708,12.7434,226000.0
2014-09-22 15:30:00,14.38,14.46,14.37,14.46,1195300.0,12.7434,12.8143,12.7346,12.8143,1195300.0
2014-09-23 09:30:00,14.38,14.56,14.26,14.55,303600.0,12.7434,12.903,12.6371,12.8941,303600.0
2014-09-23 10:00:00,14.56,14.69,14.54,14.59,381300.0,12.903,13.0182,12.8852,12.9295,381300.0
2014-09-23 10:30:00,14.59,14.68,14.56,14.63,547000.0,12.9295,13.0093,12.903,12.965,547000.0
2014-09-23 11:00:00,14.63,14.69,14.54,14.62,215400.0,12.965,13.0182,12.8852,12.9561,215400.0
2014-09-23 11:30:00,14.62,14.77,14.61,14.71,184700.0,12.9561,13.0891,12.9473,13.0359,184700.0
2014-09-23 12:00:00,14.7,14.78,14.7,14.73,129100.0,13.027,13.0979,13.027,13.0536,129100.0
2014-09-23 12:30:00,14.73,14.75,14.62,14.63,174700.0,13.0536,13.0713,12.9561,12.965,174700.0
2014-09-23 13:00:00,14.63,14.64,14.56,14.59,382700.0,12.965,12.9739,12.903,12.9295,382700.0
2014-09-23 13:30:00,14.58,14.62,14.52,14.55,172400.0,12.9207,12.9561,12.8675,12.8941,172400.0
2014-09-23 14:00:00,14.55,14.59,14.52,14.52,359000.0,12.8941,12.9295,12.8675,12.8675,359000.0
2014-09-23 14:30:00,14.52,14.53,14.44,14.47,289600.0,12.8675,12.8764,12.7966,12.8232,289600.0
2014-09-23 15:00:00,14.47,14.52,14.41,14.45,240300.0,12.8232,12.8675,12.77,12.8055,240300.0
2014-09-23 15:30:00,14.45,14.52,14.43,14.43,569400.0,12.8055,12.8675,12.7878,12.7878,569400.0
2014-09-24 09:30:00,14.42,14.44,14.15,14.16,452500.0,12.7789,12.7966,12.5396,12.5485,452500.0
2014-09-24 10:00:00,14.16,14.26,14.12,14.18,282900.0,12.5485,12.6371,12.513,12.5662,282900.0
2014-09-24 10:30:00,14.19,14.36,14.19,14.33,401400.0,12.5751,12.7257,12.5751,12.6991,401400.0
2014-09-24 11:00:00,14.34,14.46,14.33,14.46,147400.0,12.708,12.8143,12.6991,12.8143,147400.0
2014-09-24 11:30:00,14.46,14.51,14.3,14.3,138200.0,12.8143,12.8586,12.6725,12.6725,138200.0
2014-09-24 12:00:00,14.29,14.35,14.29,14.34,76600.0,12.6637,12.7169,12.6637,12.708,76600.0
2014-09-24 12:30:00,14.33,14.35,14.25,14.27,56700.0,12.6991,12.7169,12.6282,12.646,56700.0
2014-09-24 13:00:00,14.27,14.35,14.27,14.33,74700.0,12.646,12.7169,12.646,12.6991,74700.0
2014-09-24 13:30:00,14.33,14.44,14.33,14.38,93400.0,12.6991,12.7966,12.6991,12.7434,93400.0
2014-09-24 14:00:00,14.39,14.4,14.32,14.36,61500.0,12.7523,12.7612,12.6903,12.7257,61500.0
2014-09-24 14:30:00,14.37,14.47,14.35,14.44,146400.0,12.7346,12.8232,12.7169,12.7966,146400.0
2014-09-24 15:00:00,14.46,14.57,14.44,14.53,124400.0,12.8143,12.9118,12.7966,12.8764,124400.0
2014-09-24 15:30:00,14.53,14.54,14.45,14.47,358900.0,12.8764,12.8852,12.8055,12.8232,358900.0
2014-09-25 09:30:00,14.4,14.45,14.28,14.3,143900.0,12.7612,12.8055,12.6548,12.6725,143900.0
2014-09-25 10:00:00,14.3,14.32,14.13,14.23,236500.0,12.6725,12.6903,12.5219,12.6105,236500.0
2014-09-25 10:30:00,14.23,14.28,14.17,14.27,309900.0,12.6105,12.6548,12.5573,12.646,309900.0
2014-09-25 11:00:00,14.26,14.29,14.15,14.2,104600.0,12.6371,12.6637,12.5396,12.5839,104600.0
2014-09-25 11:30:00,14.2,14.38,14.2,14.32,256100.0,12.5839,12.7434,12.5839,12.6903,256100.0
2014-09-25 12:00:00,14.32,14.32,14.23,14.26,99500.0,12.6903,12.6903,12.6105,12.6371,99500.0
2014-09-25 12:30:00,14.26,14.28,14.22,14.27,83700.0,12.6371,12.6548,12.6017,12.646,83700.0
2014-09-25 13:00:00,14.28,14.35,14.25,14.34,54700.0,12.6548,12.7169,12.6282,12.708,54700.0
2014-09-25 13:30:00,14.34,14.34,14.25,14.32,91800.0,12.708,12.708,12.6282,12.6903,91800.0
2014-09-25 14:00:00,14.31,14.4,14.27,14.4,173300.0,12.6814,12.7612,12.646,12.7612,173300.0
2014-09-25 14:30:00,14.4,14.48,14.39,14.48,153400.0,12.7612,12.8321,12.7523,12.8321,153400.0
2014-09-25 15:00:00,14.47,14.54,14.44,14.47,209900.0,12.8232,12.8852,12.7966,12.8232,209900.0
2014-09-25 15:30:00,14.46,14.55,14.43,14.44,454400.0,12.8143,12.8941,12.7878,12.7966,454400.0
2014-09-26 09:30:00,14.44,14.47,14.36,14.41,117200.0,12.7966,12.8232,12.7257,12.77,117200.0
2014-09-26 10:00:00,14.41,14.47,14.33,14.37,103400.0,12.77,12.8232,12.6991,12.7346,103400.0
2014-09-26 10:30:00,14.36,14.37,14.25,14.28,113200.0,12.7257,12.7346,12.6282,12.6548,113200.0
2014-09-26 11:00:00,14.29,14.31,14.24,14.28,114000.0,12.6637,12.6814,12.6194,12.6548,114000.0
2014-09-26 11:30:00,14.28,14.29,14.22,14.22,61400.0,12.6548,12.6637,12.6017,12.6017,61400.0
2014-09-26 12:00:00,14.23,14.25,14.19,14.24,59300.0,12.6105,12.6282,12.5751,12.6194,59300.0
2014-09-26 12:30:00,14.24,14.24,14.21,14.21,80200.0,12.6194,12.6194,12.5928,12.5928,80200.0
2014-09-26 13:00:00,14.22,14.28,14.21,14.27,46300.0,12.6017,12.6548,12.5928,12.646,46300.0
2014-09-26 13:30:00,14.27,14.29,14.25,14.26,48400.0,12.646,12.6637,12.6282,12.6371,48400.0
2014-09-26 14:00:00,14.27,14.34,14.26,14.31,103100.0,12.646,12.708,12.6371,12.6814,103100.0
2014-09-26 14:30:00,14.31,14.34,14.25,14.27,117300.0,12.6814,12.708,12.6282,12.646,117300.0
2014-09-26 15:00:00,14.27,14.27,14.19,14.19,79300.0,12.646,12.646,12.5751,12.5751,79300.0
2014-09-26 15:30:00,14.2,14.31,14.18,14.29,375100.0,12.5839,12.6814,12.5662,12.6637,375100.0
2014-09-29 09:30:00,14.08,14.09,13.89,14.04,122800.0,12.4776,12.4864,12.3092,12.4421,122800.0
2014-09-29 10:00:00,14.04,14.04,13.94,13.95,150500.0,12.4421,12.4421,12.3535,12.3624,150500.0
2014-09-29 10:30:00,13.95,14.0,13.95,13.98,113400.0,12.3624,12.4067,12.3624,12.389,113400.0
2014-09-29 11:00:00,13.98,14.01,13.95,13.96,130600.0,12.389,12.4156,12.3624,12.3712,130600.0
2014-09-29 11:30:00,13.96,14.17,13.96,14.17,154300.0,12.3712,12.5573,12.3712,12.5573,154300.0
2014-09-29 12:00:00,14.18,14.19,14.01,14.01,66500.0,12.5662,12.5751,12.4156,12.4156,66500.0
2014-09-29 12:30:00,14.01,14.02,13.98,13.98,67200.0,12.4156,12.4244,12.389,12.389,67200.0
2014-09-29 13:00:00,13.98,13.99,13.95,13.96,55700.0,12.389,12.3978,12.3624,12.3712,55700.0
2014-09-29 13:30:00,13.96,14.01,13.96,13.99,117600.0,12.3712,12.4156,12.3712,12.3978,117600.0
2014-09-29 14:00:00,13.99,14.0,13.94,13.94,107500.0,12.3978,12.4067,12.3535,12.3535,107500.0
2014-09-29 14:30:00,13.94,13.98,13.87,13.96,446500.0,12.3535,12.389,12.2915,12.3712,446500.0
2014-09-29 15:00:00,13.96,14.01,13.93,14.0,235300.0,12.3712,12.4156,12.3447,12.4067,235300.0
2014-09-29 15:30:00,14.0,14.01,13.94,13.95,477600.0,12.4067,12.4156,12.3535,12.3624,477600.0
2014-09-30 09:30:00,13.94,14.0,13.67,13.69,89800.0,12.3535,12.4067,12.1142,12.132,89800.0
2014-09-30 10:00:00,13.67,13.67,13.51,13.61,250500.0,12.1142,12.1142,11.9725,12.0611,250500.0
2014-09-30 10:30:00,13.61,13.81,13.6,13.81,201800.0,12.0611,12.2383,12.0522,12.2383,201800.0
2014-09-30 11:00:00,13.8,13.83,13.75,13.79,106900.0,12.2294,12.256,12.1851,12.2206,106900.0
2014-09-30 11:30:00,13.79,13.81,13.63,13.66,103500.0,12.2206,12.2383,12.0788,12.1054,103500.0
2014-09-30 12:00:00,13.66,13.69,13.58,13.59,134800.0,12.1054,12.132,12.0345,12.0433,134800.0
2014-09-30 12:30:00,13.59,13.68,13.57,13.65,177400.0,12.0433,12.1231,12.0256,12.0965,177400.0
2014-09-30 13:00:00,13.64,13.7,13.63,13.63,91500.0,12.0877,12.1408,12.0788,12.0788,91500.0
2014-09-30 13:30:00,13.63,13.67,13.6,13.63,114000.0,12.0788,12.1142,12.0522,12.0788,114000.0
2014-09-30 14:00:00,13.63,13.65,13.59,13.64,175100.0,12.0788,12.0965,12.0433,12.0877,175100.0
2014-09-30 14:30:00,13.64,13.67,13.63,13.65,163300.0,12.0877,12.1142,12.0788,12.0965,163300.0
2014-09-30 15:00:00,13.65,13.67,13.6,13.63,581000.0,12.0965,12.1142,12.0522,12.0788,581000.0
2014-09-30 15:30:00,13.63,13.67,13.57,13.58,795600.0,12.0788,12.1142,12.0256,12.0345,795600.0
2014-10-01 09:30:00,13.53,13.59,13.32,13.38,154000.0,11.9902,12.0433,11.8041,11.8572,154000.0
2014-10-01 10:00:00,13.38,13.44,13.32,13.38,171900.0,11.8572,11.9104,11.8041,11.8572,171900.0
2014-10-01 10:30:00,13.38,13.47,13.3,13.46,207800.0,11.8572,11.937,11.7864,11.9281,207800.0
2014-10-01 11:00:00,13.46,13.53,13.35,13.36,132400.0,11.9281,11.9902,11.8307,11.8395,132400.0
2014-10-01 11:30:00,13.37,13.41,13.29,13.39,150700.0,11.8484,11.8838,11.7775,11.8661,150700.0
2014-10-01 12:00:00,13.4,13.4,13.33,13.36,86300.0,11.875,11.875,11.8129,11.8395,86300.0
2014-10-01 12:30:00,13.36,13.36,13.24,13.26,247100.0,11.8395,11.8395,11.7332,11.7509,247100.0
2014-10-01 13:00:00,13.27,13.29,13.22,13.24,184800.0,11.7598,11.7775,11.7155,11.7332,184800.0
2014-10-01 13:30:00,13.24,13.24,13.15,13.2,239500.0,11.7332,11.7332,11.6534,11.6977,239500.0
2014-10-01 14:00:00,13.2,13.25,13.16,13.21,230100.0,11.6977,11.742,11.6623,11.7066,230100.0
2014-10-01 14:30:00,13.21,13.28,13.18,13.25,335000.0,11.7066,11.7686,11.68,11.742,335000.0
2014-10-01 15:00:00,13.24,13.34,13.2,13.31,288100.0,11.7332,11.8218,11.6977,11.7952,288100.0
2014-10-01 15:30:00,13.32,13.39,13.29,13.34,566500.0,11.8041,11.8661,11.7775,11.8218,566500.0
2014-10-02 09:30:00,13.33,13.49,13.26,13.4,98400.0,11.8129,11.9547,11.7509,11.875,98400.0
2014-10-02 10:00:00,13.4,13.43,13.34,13.35,147500.0,11.875,11.9016,11.8218,11.8307,147500.0
2014-10-02 10:30:00,13.35,13.35,13.16,13.17,137000.0,11.8307,11.8307,11.6623,11.6711,137000.0
2014-10-02 11:00:00,13.16,13.24,13.15,13.22,163400.0,11.6623,11.7332,11.6534,11.7155,163400.0
2014-10-02 11:30:00,13.23,13.23,13.05,13.05,245200.0,11.7243,11.7243,11.5648,11.5648,245200.0
2014-10-02 12:00:00,13.06,13.06,12.99,13.04,335600.0,11.5737,11.5737,11.5116,11.5559,335600.0
2014-10-02 12:30:00,13.04,13.27,13.01,13.27,157400.0,11.5559,11.7598,11.5294,11.7598,157400.0
2014-10-02 13:00:00,13.27,13.43,13.25,13.43,189000.0,11.7598,11.9016,11.742,11.9016,189000.0
2014-10-02 13:30:00,13.43,13.52,13.43,13.51,184700.0,11.9016,11.9813,11.9016,11.9725,184700.0
2014-10-02 14:00:00,13.51,13.71,13.5,13.7,332300.0,11.9725,12.1497,11.9636,12.1408,332300.0
2014-10-02 14:30:00,13.69,13.74,13.58,13.66,430300.0,12.132,12.1763,12.0345,12.1054,430300.0
2014-10-02 15:00:00,13.66,13.71,13.61,13.63,144600.0,12.1054,12.1497,12.0611,12.0788,144600.0
2014-10-02 15:30:00,13.62,13.63,13.54,13.6,478000.0,12.0699,12.0788,11.999,12.0522,478000.0
2014-10-03 09:30:00,13.65,13.71,13.61,13.7,135100.0,12.0965,12.1497,12.0611,12.1408,135100.0
2014-10-03 10:00:00,13.7,13.79,13.67,13.67,161400.0,12.1408,12.2206,12.1142,12.1142,161400.0
2014-10-03 10:30:00,13.66,13.66,13.54,13.61,96000.0,12.1054,12.1054,11.999,12.0611,96000.0
2014-10-03 11:00:00,13.61,13.72,13.6,13.7,289300.0,12.0611,12.1586,12.0522,12.1408,289300.0
2014-10-03 11:30:00,13.69,13.7,13.44,13.46,239200.0,12.132,12.1408,11.9104,11.9281,239200.0
2014-10-03 12:00:00,13.46,13.63,13.46,13.59,146600.0,11.9281,12.0788,11.9281,12.0433,146600.0
2014-10-03 12:30:00,13.59,13.63,13.58,13.58,68200.0,12.0433,12.0788,12.0345,12.0345,68200.0
2014-10-03 13:00:00,13.58,13.58,13.49,13.54,95800.0,12.0345,12.0345,11.9547,11.999,95800.0
2014-10-03 13:30:00,13.54,13.56,13.49,13.56,75600.0,11.999,12.0168,11.9547,12.0168,75600.0
2014-10-03 14:00:00,13.56,13.62,13.56,13.59,86500.0,12.0168,12.0699,12.0168,12.0433,86500.0
2014-10-03 14:30:00,13.6,13.65,13.51,13.51,151400.0,12.0522,12.0965,11.9725,11.9725,151400.0
2014-10-03 15:00:00,13.51,13.52,13.39,13.45,294000.0,11.9725,11.9813,11.8661,11.9193,294000.0
2014-10-03 15:30:00,13.46,13.51,13.43,13.47,551300.0,11.9281,11.9725,11.9016,11.937,551300.0
2014-10-06 09:30:00,13.56,13.56,13.43,13.43,242200.0,12.0168,12.0168,11.9016,11.9016,242200.0
2014-10-06 10:00:00,13.43,13.69,13.43,13.52,379700.0,11.9016,12.132,11.9016,11.9813,379700.0
2014-10-06 10:30:00,13.51,13.56,13.38,13.42,112500.0,11.9725,12.0168,11.8572,11.8927,112500.0
2014-10-06 11:00:00,13.41,13.46,13.33,13.36,116600.0,11.8838,11.9281,11.8129,11.8395,116600.0
2014-10-06 11:30:00,13.35,13.37,13.22,13.33,114200.0,11.8307,11.8484,11.7155,11.8129,114200.0
2014-10-06 12:00:00,13.33,13.44,13.29,13.33,110500.0,11.8129,11.9104,11.7775,11.8129,110500.0
2014-10-06 12:30:00,13.33,13.34,13.24,13.26,85400.0,11.8129,11.8218,11.7332,11.7509,85400.0
2014-10-06 13:00:00,13.25,13.36,13.24,13.33,63300.0,11.742,11.8395,11.7332,11.8129,63300.0
2014-10-06 13:30:00,13.33,13.35,13.23,13.23,77200.0,11.8129,11.8307,11.7243,11.7243,77200.0
2014-10-06 14:00:00,13.24,13.35,13.21,13.29,175000.0,11.7332,11.8307,11.7066,11.7775,175000.0
2014-10-06 14:30:00,13.29,13.3,13.22,13.25,135300.0,11.7775,11.7864,11.7155,11.742,135300.0
2014-10-06 15:00:00,13.25,13.27,13.2,13.26,180900.0,11.742,11.7598,11.6977,11.7509,180900.0
2014-10-06 15:30:00,13.25,13.26,13.18,13.22,664200.0,11.742,11.7509,11.68,11.7155,664200.0
2014-10-07 09:30:00,13.14,13.14,12.99,13.13,407700.0,11.6446,11.6446,11.5116,11.6357,407700.0
2014-10-07 10:00:00,13.13,13.21,13.11,13.2,334700.0,11.6357,11.7066,11.618,11.6977,334700.0
2014-10-07 10:30:00,13.21,13.28,13.12,13.13,242600.0,11.7066,11.7686,11.6268,11.6357,242600.0
2014-10-07 11:00:00,13.12,13.13,13.05,13.1,100300.0,11.6268,11.6357,11.5648,11.6091,100300.0
2014-10-07 11:30:00,13.1,13.14,13.09,13.12,64900.0,11.6091,11.6446,11.6003,11.6268,64900.0
2014-10-07 12:00:00,13.11,13.13,13.1,13.12,116000.0,11.618,11.6357,11.6091,11.6268,116000.0
2014-10-07 12:30:00,13.12,13.14,13.02,13.04,105700.0,11.6268,11.6446,11.5382,11.5559,105700.0
2014-10-07 13:00:00,13.04,13.04,12.94,12.96,255900.0,11.5559,11.5559,11.4673,11.485,255900.0
2014-10-07 13:30:00,12.97,13.08,12.94,13.07,278000.0,11.4939,11.5914,11.4673,11.5825,278000.0
2014-10-07 14:00:00,13.07,13.11,12.98,13.01,193200.0,11.5825,11.618,11.5028,11.5294,193200.0
2014-10-07 14:30:00,13.01,13.02,12.98,13.01,230400.0,11.5294,11.5382,11.5028,11.5294,230400.0
2014-10-07 15:00:00,13.01,13.05,12.99,13.04,333200.0,11.5294,11.5648,11.5116,11.5559,333200.0
2014-10-07 15:30:00,13.05,13.07,12.93,12.93,864600.0,11.5648,11.5825,11.4585,11.4585,864600.0
2014-10-08 09:30:00,12.89,12.97,12.76,12.77,263600.0,11.423,11.4939,11.3078,11.3167,263600.0
2014-10-08 10:00:00,12.77,12.87,12.66,12.71,438600.0,11.3167,11.4053,11.2192,11.2635,438600.0
2014-10-08 10:30:00,12.71,12.75,12.54,12.56,354400.0,11.2635,11.2989,11.1128,11.1306,354400.0
2014-10-08 11:00:00,12.56,12.67,12.46,12.65,512300.0,11.1306,11.2281,11.042,11.2103,512300.0
2014-10-08 11:30:00,12.64,12.71,12.59,12.65,258400.0,11.2015,11.2635,11.1572,11.2103,258400.0
2014-10-08 12:00:00,12.65,12.7,12.62,12.65,136900.0,11.2103,11.2546,11.1837,11.2103,136900.0
2014-10-08 12:30:00,12.65,12.68,12.61,12.64,120100.0,11.2103,11.2369,11.1749,11.2015,120100.0
2014-10-08 13:00:00,12.64,12.69,12.61,12.65,113700.0,11.2015,11.2458,11.1749,11.2103,113700.0
2014-10-08 13:30:00,12.66,12.7,12.6,12.65,209500.0,11.2192,11.2546,11.166,11.2103,209500.0
2014-10-08 14:00:00,12.66,12.97,12.66,12.93,293800.0,11.2192,11.4939,11.2192,11.4585,293800.0
2014-10-08 14:30:00,12.94,13.07,12.93,13.05,335400.0,11.4673,11.5825,11.4585,11.5648,335400.0
2014-10-08 15:00:00,13.05,13.16,13.05,13.11,309600.0,11.5648,11.6623,11.5648,11.618,309600.0
2014-10-08 15:30:00,13.11,13.12,13.08,13.09,503000.0,11.618,11.6268,11.5914,11.6003,503000.0
2014-10-09 09:30:00,13.07,13.23,13.03,13.1,294000.0,11.5825,11.7243,11.5471,11.6091,294000.0
2014-10-09 10:00:00,13.1,13.12,12.96,13.02,189900.0,11.6091,11.6268,11.485,11.5382,189900.0
2014-10-09 10:30:00,13.02,13.08,12.97,13.05,164500.0,11.5382,11.5914,11.4939,11.5648,164500.0
2014-10-09 11:00:00,13.05,13.14,13.01,13.09,146300.0,11.5648,11.6446,11.5294,11.6003,146300.0
2014-10-09 11:30:00,13.09,13.12,12.96,13.04,274200.0,11.6003,11.6268,11.485,11.5559,274200.0
2014-10-09 12:00:00,13.04,13.06,12.95,12.96,248800.0,11.5559,11.5737,11.4762,11.485,248800.0
2014-10-09 12:30:00,12.96,13.0,12.91,12.98,223400.0,11.485,11.5205,11.4407,11.5028,223400.0
2014-10-09 13:00:00,12.98,13.01,12.82,12.97,205000.0,11.5028,11.5294,11.361,11.4939,205000.0
2014-10-09 13:30:00,12.97,13.1,12.95,13.03,162400.0,11.4939,11.6091,11.4762,11.5471,162400.0
2014-10-09 14:00:00,13.03,13.06,12.97,12.98,214700.0,11.5471,11.5737,11.4939,11.5028,214700.0
2014-10-09 14:30:00,12.98,13.04,12.92,12.96,192200.0,11.5028,11.5559,11.4496,11.485,192200.0
2014-10-09 15:00:00,12.96,13.05,12.95,13.0,354300.0,11.485,11.5648,11.4762,11.5205,354300.0
2014-10-09 15:30:00,13.01,13.07,12.96,12.98,641300.0,11.5294,11.5825,11.485,11.5028,641300.0
2014-10-10 09:30:00,12.89,13.0,12.73,12.8,194500.0,11.423,11.5205,11.2812,11.3433,194500.0
2014-10-10 10:00:00,12.8,12.84,12.55,12.57,167900.0,11.3433,11.3787,11.1217,11.1394,167900.0
2014-10-10 10:30:00,12.56,12.83,12.54,12.77,276200.0,11.1306,11.3698,11.1128,11.3167,276200.0
2014-10-10 11:00:00,12.77,12.81,12.6,12.67,282300.0,11.3167,11.3521,11.166,11.2281,282300.0
2014-10-10 11:30:00,12.66,12.9,12.65,12.83,183600.0,11.2192,11.4319,11.2103,11.3698,183600.0
2014-10-10 12:00:00,12.82,13.02,12.82,13.01,163800.0,11.361,11.5382,11.361,11.5294,163800.0
2014-10-10 12:30:00,13.01,13.17,12.98,13.04,316700.0,11.5294,11.6711,11.5028,11.5559,316700.0
2014-10-10 13:00:00,13.03,13.08,12.9,12.94,190200.0,11.5471,11.5914,11.4319,11.4673,190200.0
2014-10-10 13:30:00,12.95,13.01,12.93,12.94,223100.0,11.4762,11.5294,11.4585,11.4673,223100.0
2014-10-10 14:00:00,12.95,12.97,12.85,12.96,282100.0,11.4762,11.4939,11.3876,11.485,282100.0
2014-10-10 14:30:00,12.95,13.09,12.95,13.08,467800.0,11.4762,11.6003,11.4762,11.5914,467800.0
2014-10-10 15:00:00,13.09,13.24,13.08,13.1,912300.0,11.6003,11.7332,11.5914,11.6091,912300.0
2014-10-10 15:30:00,13.11,13.16,13.03,13.03,1014500.0,11.618,11.6623,11.5471,11.5471,1014500.0
2014-10-13 09:30:00,13.08,13.37,12.92,13.11,192000.0,11.5914,11.8484,11.4496,11.618,192000.0
2014-10-13 10:00:00,13.12,13.21,12.92,12.92,134800.0,11.6268,11.7066,11.4496,11.4496,134800.0
2014-10-13 10:30:00,12.92,13.02,12.84,12.97,216600.0,11.4496,11.5382,11.3787,11.4939,216600.0
2014-10-13 11:00:00,12.98,13.06,12.92,12.93,165700.0,11.5028,11.5737,11.4496,11.4585,165700.0
2014-10-13 11:30:00,12.94,13.11,12.92,13.04,186600.0,11.4673,11.618,11.4496,11.5559,186600.0
2014-10-13 12:00:00,13.04,13.07,12.92,13.03,110800.0,11.5559,11.5825,11.4496,11.5471,110800.0
2014-10-13 12:30:00,13.03,13.06,12.94,12.97,187300.0,11.5471,11.5737,11.4673,11.4939,187300.0
2014-10-13 13:00:00,12.97,13.02,12.93,12.96,151700.0,11.4939,11.5382,11.4585,11.485,151700.0
2014-10-13 13:30:00,12.96,12.98,12.86,12.88,123900.0,11.485,11.5028,11.3964,11.4142,123900.0
2014-10-13 14:00:00,12.88,12.88,12.76,12.84,197300.0,11.4142,11.4142,11.3078,11.3787,197300.0
2014-10-13 14:30:00,12.84,12.85,12.71,12.71,91400.0,11.3787,11.3876,11.2635,11.2635,91400.0
2014-10-13 15:00:00,12.71,12.74,12.61,12.66,189400.0,11.2635,11.2901,11.1749,11.2192,189400.0
2014-10-13 15:30:00,12.65,12.65,12.55,12.61,796800.0,11.2103,11.2103,11.1217,11.1749,796800.0
2014-10-14 09:30:00,12.71,13.03,12.61,12.71,245100.0,11.2635,11.5471,11.1749,11.2635,245100.0
2014-10-14 10:00:00,12.73,12.93,12.73,12.83,352400.0,11.2812,11.4585,11.2812,11.3698,352400.0
2014-10-14 10:30:00,12.83,13.07,12.76,12.96,309100.0,11.3698,11.5825,11.3078,11.485,309100.0
2014-10-14 11:00:00,12.96,13.14,12.82,13.06,386100.0,11.485,11.6446,11.361,11.5737,386100.0
2014-10-14 11:30:00,13.06,13.32,13.02,13.26,394100.0,11.5737,11.8041,11.5382,11.7509,394100.0
2014-10-14 12:00:00,13.26,13.41,13.21,13.38,467400.0,11.7509,11.8838,11.7066,11.8572,467400.0
2014-10-14 12:30:00,13.38,13.41,13.29,13.4,378900.0,11.8572,11.8838,11.7775,11.875,378900.0
2014-10-14 13:00:00,13.39,13.54,13.35,13.37,411700.0,11.8661,11.999,11.8307,11.8484,411700.0
2014-10-14 13:30:00,13.36,13.42,13.27,13.36,175200.0,11.8395,11.8927,11.7598,11.8395,175200.0
2014-10-14 14:00:00,13.35,13.37,13.06,13.09,290800.0,11.8307,11.8484,11.5737,11.6003,290800.0
2014-10-14 14:30:00,13.09,13.15,13.04,13.14,215100.0,11.6003,11.6534,11.5559,11.6446,215100.0
2014-10-14 15:00:00,13.15,13.18,12.97,13.08,249600.0,11.6534,11.68,11.4939,11.5914,249600.0
2014-10-14 15:30:00,13.08,13.16,13.02,13.08,431900.0,11.5914,11.6623,11.5382,11.5914,431900.0
2014-10-15 09:30:00,12.8,13.21,12.71,13.2,367700.0,11.3433,11.7066,11.2635,11.6977,367700.0
2014-10-15 10:00:00,13.2,13.3,13.15,13.22,237100.0,11.6977,11.7864,11.6534,11.7155,237100.0
2014-10-15 10:30:00,13.23,13.34,13.16,13.24,250700.0,11.7243,11.8218,11.6623,11.7332,250700.0
2014-10-15 11:00:00,13.23,13.33,13.16,13.21,205500.0,11.7243,11.8129,11.6623,11.7066,205500.0
2014-10-15 11:30:00,13.21,13.25,13.06,13.11,285300.0,11.7066,11.742,11.5737,11.618,285300.0
2014-10-15 12:00:00,13.11,13.11,12.95,12.98,158700.0,11.618,11.618,11.4762,11.5028,158700.0
2014-10-15 12:30:00,12.98,13.05,12.88,12.91,120600.0,11.5028,11.5648,11.4142,11.4407,120600.0
2014-10-15 13:00:00,12.91,12.99,12.81,12.85,153500.0,11.4407,11.5116,11.3521,11.3876,153500.0
2014-10-15 13:30:00,12.85,13.07,12.85,13.0,314100.0,11.3876,11.5825,11.3876,11.5205,314100.0
2014-10-15 14:00:00,13.0,13.13,12.9,13.09,192600.0,11.5205,11.6357,11.4319,11.6003,192600.0
2014-10-15 14:30:00,13.09,13.22,13.08,13.2,181800.0,11.6003,11.7155,11.5914,11.6977,181800.0
2014-10-15 15:00:00,13.21,13.44,13.19,13.43,296700.0,11.7066,11.9104,11.6889,11.9016,296700.0
2014-10-15 15:30:00,13.43,13.52,13.37,13.43,960900.0,11.9016,11.9813,11.8484,11.9016,960900.0
2014-10-16 09:30:00,13.19,13.6,13.16,13.58,226500.0,11.6889,12.0522,11.6623,12.0345,226500.0
2014-10-16 10:00:00,13.57,13.68,13.38,13.57,222600.0,12.0256,12.1231,11.8572,12.0256,222600.0
2014-10-16 10:30:00,13.57,13.82,13.52,13.66,201700.0,12.0256,12.2472,11.9813,12.1054,201700.0
2014-10-16 11:00:00,13.65,13.68,13.58,13.62,249400.0,12.0965,12.1231,12.0345,12.0699,249400.0
2014-10-16 11:30:00,13.62,13.62,13.3,13.3,387600.0,12.0699,12.0699,11.7864,11.7864,387600.0
2014-10-16 12:00:00,13.3,13.6,13.29,13.49,211800.0,11.7864,12.0522,11.7775,11.9547,211800.0
2014-10-16 12:30:00,13.48,13.64,13.44,13.62,149200.0,11.9459,12.0877,11.9104,12.0699,149200.0
2014-10-16 13:00:00,13.61,13.68,13.57,13.62,215400.0,12.0611,12.1231,12.0256,12.0699,215400.0
2014-10-16 13:30:00,13.61,13.68,13.46,13.52,221400.0,12.0611,12.1231,11.9281,11.9813,221400.0
2014-10-16 14:00:00,13.52,13.67,13.5,13.58,171500.0,11.9813,12.1142,11.9636,12.0345,171500.0
2014-10-16 14:30:00,13.59,13.64,13.46,13.5,294700.0,12.0433,12.0877,11.9281,11.9636,294700.0
2014-10-16 15:00:00,13.49,13.57,13.43,13.56,206000.0,11.9547,12.0256,11.9016,12.0168,206000.0
2014-10-16 15:30:00,13.56,13.61,13.53,13.56,513800.0,12.0168,12.0611,11.9902,12.0168,513800.0
2014-10-17 09:30:00,13.73,13.83,13.63,13.74,147800.0,12.1674,12.256,12.0788,12.1763,147800.0
2014-10-17 10:00:00,13.74,13.83,13.66,13.74,136300.0,12.1763,12.256,12.1054,12.1763,136300.0
2014-10-17 10:30:00,13.75,13.78,13.7,13.75,235700.0,12.1851,12.2117,12.1408,12.1851,235700.0
2014-10-17 11:00:00,13.75,13.77,13.68,13.7,125000.0,12.1851,12.2029,12.1231,12.1408,125000.0
2014-10-17 11:30:00,13.69,13.77,13.69,13.71,111400.0,12.132,12.2029,12.132,12.1497,111400.0
2014-10-17 12:00:00,13.71,13.96,13.66,13.92,309700.0,12.1497,12.3712,12.1054,12.3358,309700.0
2014-10-17 12:30:00,13.91,14.07,13.91,14.06,329200.0,12.3269,12.4687,12.3269,12.4599,329200.0
2014-10-17 13:00:00,14.05,14.12,13.85,13.86,200900.0,12.451,12.513,12.2738,12.2826,200900.0
2014-10-17 13:30:00,13.84,13.89,13.77,13.89,205800.0,12.2649,12.3092,12.2029,12.3092,205800.0
2014-10-17 14:00:00,13.89,14.06,13.86,14.04,313000.0,12.3092,12.4599,12.2826,12.4421,313000.0
2014-10-17 14:30:00,14.05,14.24,14.04,14.21,413100.0,12.451,12.6194,12.4421,12.5928,413100.0
2014-10-17 15:00:00,14.21,14.48,14.15,14.3,646400.0,12.5928,12.8321,12.5396,12.6725,646400.0
2014-10-17 15:30:00,14.3,14.4,14.27,14.28,712800.0,12.6725,12.7612,12.646,12.6548,712800.0
2014-10-20 09:30:00,14.21,14.53,14.19,14.47,280100.0,12.5928,12.8764,12.5751,12.8232,280100.0
2014-10-20 10:00:00,14.47,14.53,14.38,14.47,206400.0,12.8232,12.8764,12.7434,12.8232,206400.0
2014-10-20 10:30:00,14.48,14.53,14.41,14.51,174300.0,12.8321,12.8764,12.77,12.8586,174300.0
2014-10-20 11:00:00,14.5,14.55,14.45,14.47,140000.0,12.8498,12.8941,12.8055,12.8232,140000.0
2014-10-20 11:30:00,14.48,14.55,14.48,14.53,134500.0,12.8321,12.8941,12.8321,12.8764,134500.0
2014-10-20 12:00:00,14.52,14.54,14.47,14.51,87200.0,12.8675,12.8852,12.8232,12.8586,87200.0
2014-10-20 12:30:00,14.51,14.53,14.47,14.48,106200.0,12.8586,12.8764,12.8232,12.8321,106200.0
2014-10-20 13:00:00,14.47,14.54,14.42,14.53,282600.0,12.8232,12.8852,12.7789,12.8764,282600.0
2014-10-20 13:30:00,14.53,14.56,14.49,14.55,160700.0,12.8764,12.903,12.8409,12.8941,160700.0
2014-10-20 14:00:00,14.55,14.57,14.47,14.57,184400.0,12.8941,12.9118,12.8232,12.9118,184400.0
2014-10-20 14:30:00,14.56,14.57,14.46,14.49,362200.0,12.903,12.9118,12.8143,12.8409,362200.0
2014-10-20 15:00:00,14.49,14.53,14.48,14.52,198600.0,12.8409,12.8764,12.8321,12.8675,198600.0
2014-10-20 15:30:00,14.51,14.58,14.49,14.57,568500.0,12.8586,12.9207,12.8409,12.9118,568500.0
2014-10-21 09:30:00,14.6,14.82,14.53,14.76,233000.0,12.9384,13.1334,12.8764,13.0802,233000.0
2014-10-21 10:00:00,14.76,15.02,14.75,14.92,318900.0,13.0802,13.3106,13.0713,13.222,318900.0
2014-10-21 10:30:00,14.93,14.95,14.83,14.89,180000.0,13.2308,13.2486,13.1422,13.1954,180000.0
2014-10-21 11:00:00,14.9,14.94,14.79,14.83,240300.0,13.2043,13.2397,13.1068,13.1422,240300.0
2014-10-21 11:30:00,14.83,14.84,14.75,14.82,167400.0,13.1422,13.1511,13.0713,13.1334,167400.0
2014-10-21 12:00:00,14.82,14.99,14.81,14.9,277200.0,13.1334,13.284,13.1245,13.2043,277200.0
2014-10-21 12:30:00,14.9,14.9,14.79,14.82,110000.0,13.2043,13.2043,13.1068,13.1334,110000.0
2014-10-21 13:00:00,14.82,14.84,14.75,14.77,89800.0,13.1334,13.1511,13.0713,13.0891,89800.0
2014-10-21 13:30:00,14.77,14.82,14.74,14.75,227600.0,13.0891,13.1334,13.0625,13.0713,227600.0
2014-10-21 14:00:00,14.76,14.78,14.71,14.74,274700.0,13.0802,13.0979,13.0359,13.0625,274700.0
2014-10-21 14:30:00,14.74,14.76,14.69,14.73,309600.0,13.0625,13.0802,13.0182,13.0536,309600.0
2014-10-21 15:00:00,14.73,14.75,14.68,14.73,416000.0,13.0536,13.0713,13.0093,13.0536,416000.0
2014-10-21 15:30:00,14.73,14.74,14.66,14.69,640000.0,13.0536,13.0625,12.9916,13.0182,640000.0
2014-10-22 09:30:00,14.71,14.83,14.63,14.81,311600.0,13.0359,13.1422,12.965,13.1245,311600.0
2014-10-22 10:00:00,14.81,14.91,14.71,14.85,222000.0,13.1245,13.2131,13.0359,13.16,222000.0
2014-10-22 10:30:00,14.85,14.86,14.76,14.82,105200.0,13.16,13.1688,13.0802,13.1334,105200.0
2014-10-22 11:00:00,14.82,14.92,14.69,14.7,247900.0,13.1334,13.222,13.0182,13.027,247900.0
2014-10-22 11:30:00,14.7,14.78,14.68,14.73,59300.0,13.027,13.0979,13.0093,13.0536,59300.0
2014-10-22 12:00:00,14.73,14.73,14.6,14.67,94300.0,13.0536,13.0536,12.9384,13.0004,94300.0
2014-10-22 12:30:00,14.67,14.67,14.48,14.59,99300.0,13.0004,13.0004,12.8321,12.9295,99300.0
2014-10-22 13:00:00,14.59,14.64,14.49,14.49,50900.0,12.9295,12.9739,12.8409,12.8409,50900.0
2014-10-22 13:30:00,14.49,14.54,14.42,14.47,128600.0,12.8409,12.8852,12.7789,12.8232,128600.0
2014-10-22 14:00:00,14.47,14.5,14.4,14.42,100700.0,12.8232,12.8498,12.7612,12.7789,100700.0
2014-10-22 14:30:00,14.42,14.54,14.36,14.54,125500.0,12.7789,12.8852,12.7257,12.8852,125500.0
2014-10-22 15:00:00,14.54,14.62,14.5,14.55,190600.0,12.8852,12.9561,12.8498,12.8941,190600.0
2014-10-22 15:30:00,14.55,14.55,14.38,14.38,397500.0,12.8941,12.8941,12.7434,12.7434,397500.0
2014-10-23 09:30:00,14.6,14.9,14.57,14.88,329600.0,12.9384,13.2043,12.9118,13.1865,329600.0
2014-10-23 10:00:00,14.85,14.94,14.82,14.87,166400.0,13.16,13.2397,13.1334,13.1777,166400.0
2014-10-23 10:30:00,14.87,15.0,14.85,14.92,104000.0,13.1777,13.2929,13.16,13.222,104000.0
2014-10-23 11:00:00,14.92,14.99,14.86,14.87,113200.0,13.222,13.284,13.1688,13.1777,113200.0
2014-10-23 11:30:00,14.86,14.93,14.82,14.91,75000.0,13.1688,13.2308,13.1334,13.2131,75000.0
2014-10-23 12:00:00,14.91,14.98,14.88,14.91,96400.0,13.2131,13.2752,13.1865,13.2131,96400.0
2014-10-23 12:30:00,14.91,14.92,14.85,14.86,61800.0,13.2131,13.222,13.16,13.1688,61800.0
2014-10-23 13:00:00,14.86,14.87,14.74,14.79,134400.0,13.1688,13.1777,13.0625,13.1068,134400.0
2014-10-23 13:30:00,14.79,14.81,14.74,14.74,317100.0,13.1068,13.1245,13.0625,13.0625,317100.0
2014-10-23 14:00:00,14.75,14.85,14.75,14.83,197000.0,13.0713,13.16,13.0713,13.1422,197000.0
2014-10-23 14:30:00,14.82,14.85,14.72,14.74,301900.0,13.1334,13.16,13.0447,13.0625,301900.0
2014-10-23 15:00:00,14.74,14.77,14.67,14.71,363000.0,13.0625,13.0891,13.0004,13.0359,363000.0
2014-10-23 15:30:00,14.71,14.78,14.66,14.68,652400.0,13.0359,13.0979,12.9916,13.0093,652400.0
2014-10-24 09:30:00,14.67,14.75,14.49,14.51,140300.0,13.0004,13.0713,12.8409,12.8586,140300.0
2014-10-24 10:00:00,14.51,14.68,14.46,14.61,97000.0,12.8586,13.0093,12.8143,12.9473,97000.0
2014-10-24 10:30:00,14.62,14.71,14.61,14.65,78700.0,12.9561,13.0359,12.9473,12.9827,78700.0
2014-10-24 11:00:00,14.64,14.65,14.52,14.58,154400.0,12.9739,12.9827,12.8675,12.9207,154400.0
2014-10-24 11:30:00,14.59,14.71,14.58,14.65,155300.0,12.9295,13.0359,12.9207,12.9827,155300.0
2014-10-24 12:00:00,14.64,14.81,14.64,14.76,86300.0,12.9739,13.1245,12.9739,13.0802,86300.0
2014-10-24 12:30:00,14.75,14.76,14.67,14.72,117800.0,13.0713,13.0802,13.0004,13.0447,117800.0
2014-10-24 13:00:00,14.71,14.77,14.66,14.69,285000.0,13.0359,13.0891,12.9916,13.0182,285000.0
2014-10-24 13:30:00,14.68,14.91,14.67,14.8,307300.0,13.0093,13.2131,13.0004,13.1156,307300.0
2014-10-24 14:00:00,14.79,14.89,14.76,14.89,142400.0,13.1068,13.1954,13.0802,13.1954,142400.0
2014-10-24 14:30:00,14.89,14.99,14.85,14.98,174800.0,13.1954,13.284,13.16,13.2752,174800.0
2014-10-24 15:00:00,14.97,15.0,14.86,14.86,137100.0,13.2663,13.2929,13.1688,13.1688,137100.0
2014-10-24 15:30:00,14.86,14.9,14.8,14.84,707500.0,13.1688,13.2043,13.1156,13.1511,707500.0
2014-10-27 09:30:00,14.76,14.78,14.54,14.75,185700.0,13.0802,13.0979,12.8852,13.0713,185700.0
2014-10-27 10:00:00,14.75,14.83,14.63,14.81,259900.0,13.0713,13.1422,12.965,13.1245,259900.0
2014-10-27 10:30:00,14.81,14.89,14.73,14.83,206300.0,13.1245,13.1954,13.0536,13.1422,206300.0
2014-10-27 11:00:00,14.83,14.95,14.83,14.88,266400.0,13.1422,13.2486,13.1422,13.1865,266400.0
2014-10-27 11:30:00,14.88,14.9,14.83,14.88,136800.0,13.1865,13.2043,13.1422,13.1865,136800.0
2014-10-27 12:00:00,14.87,14.93,14.86,14.87,78700.0,13.1777,13.2308,13.1688,13.1777,78700.0
2014-10-27 12:30:00,14.87,14.94,14.86,14.92,141400.0,13.1777,13.2397,13.1688,13.222,141400.0
2014-10-27 13:00:00,14.92,15.0,14.92,14.95,144700.0,13.222,13.2929,13.222,13.2486,144700.0
2014-10-27 13:30:00,14.96,15.0,14.94,15.0,185500.0,13.2574,13.2929,13.2397,13.2929,185500.0
2014-10-27 14:00:00,14.99,15.0,14.9,14.9,135600.0,13.284,13.2929,13.2043,13.2043,135600.0
2014-10-27 14:30:00,14.91,14.91,14.82,14.85,201600.0,13.2131,13.2131,13.1334,13.16,201600.0
2014-10-27 15:00:00,14.85,14.93,14.85,14.9,321000.0,13.16,13.2308,13.16,13.2043,321000.0
2014-10-27 15:30:00,14.9,15.02,14.88,15.01,574600.0,13.2043,13.3106,13.1865,13.3017,574600.0
2014-10-28 09:30:00,15.01,15.09,14.66,14.86,301300.0,13.3017,13.3726,12.9916,13.1688,301300.0
2014-10-28 10:00:00,14.86,15.0,14.83,14.88,181700.0,13.1688,13.2929,13.1422,13.1865,181700.0
2014-10-28 10:30:00,14.88,14.94,14.81,14.92,209100.0,13.1865,13.2397,13.1245,13.222,209100.0
2014-10-28 11:00:00,14.92,14.96,14.88,14.93,149400.0,13.222,13.2574,13.1865,13.2308,149400.0
2014-10-28 11:30:00,14.93,14.94,14.77,14.78,271600.0,13.2308,13.2397,13.0891,13.0979,271600.0
2014-10-28 12:00:00,14.78,14.83,14.58,14.58,317200.0,13.0979,13.1422,12.9207,12.9207,317200.0
2014-10-28 12:30:00,14.57,14.57,14.25,14.35,521200.0,12.9118,12.9118,12.6282,12.7169,521200.0
2014-10-28 13:00:00,14.35,14.53,14.34,14.37,438700.0,12.7169,12.8764,12.708,12.7346,438700.0
2014-10-28 13:30:00,14.36,14.56,14.29,14.51,455500.0,12.7257,12.903,12.6637,12.8586,455500.0
2014-10-28 14:00:00,14.51,14.63,14.33,14.6,497100.0,12.8586,12.965,12.6991,12.9384,497100.0
2014-10-28 14:30:00,14.6,14.6,14.25,14.29,654600.0,12.9384,12.9384,12.6282,12.6637,654600.0
2014-10-28 15:00:00,14.29,14.34,14.16,14.21,707500.0,12.6637,12.708,12.5485,12.5928,707500.0
2014-10-28 15:30:00,14.21,14.45,14.21,14.41,2022800.0,12.5928,12.8055,12.5928,12.77,2022800.0
2014-10-29 09:30:00,14.44,14.53,14.14,14.15,374600.0,12.7966,12.8764,12.5308,12.5396,374600.0
2014-10-29 10:00:00,14.14,14.21,14.06,14.15,258800.0,12.5308,12.5928,12.4599,12.5396,258800.0
2014-10-29 10:30:00,14.16,14.27,14.11,14.13,123000.0,12.5485,12.646,12.5042,12.5219,123000.0
2014-10-29 11:00:00,14.14,14.28,14.08,14.25,253700.0,12.5308,12.6548,12.4776,12.6282,253700.0
2014-10-29 11:30:00,14.25,14.28,14.15,14.25,234300.0,12.6282,12.6548,12.5396,12.6282,234300.0
2014-10-29 12:00:00,14.26,14.26,14.2,14.21,62300.0,12.6371,12.6371,12.5839,12.5928,62300.0
2014-10-29 12:30:00,14.21,14.32,14.2,14.27,630600.0,12.5928,12.6903,12.5839,12.646,630600.0
2014-10-29 13:00:00,14.27,14.31,14.21,14.24,122200.0,12.646,12.6814,12.5928,12.6194,122200.0
2014-10-29 13:30:00,14.25,14.27,14.13,14.19,118900.0,12.6282,12.646,12.5219,12.5751,118900.0
2014-10-29 14:00:00,14.19,14.19,13.98,14.13,171400.0,12.5751,12.5751,12.389,12.5219,171400.0
2014-10-29 14:30:00,14.14,14.23,14.08,14.21,119200.0,12.5308,12.6105,12.4776,12.5928,119200.0
2014-10-29 15:00:00,14.2,14.23,14.07,14.19,606600.0,12.5839,12.6105,12.4687,12.5751,606600.0
2014-10-29 15:30:00,14.19,14.35,14.19,14.27,799300.0,12.5751,12.7169,12.5751,12.646,799300.0
2014-10-30 09:30:00,14.24,14.4,14.18,14.26,260100.0,12.6194,12.7612,12.5662,12.6371,260100.0
2014-10-30 10:00:00,14.24,14.32,14.19,14.27,293300.0,12.6194,12.6903,12.5751,12.646,293300.0
2014-10-30 10:30:00,14.27,14.31,14.21,14.3,189000.0,12.646,12.6814,12.5928,12.6725,189000.0
2014-10-30 11:00:00,14.3,14.48,14.26,14.35,152100.0,12.6725,12.8321,12.6371,12.7169,152100.0
2014-10-30 11:30:00,14.35,14.44,14.32,14.43,71000.0,12.7169,12.7966,12.6903,12.7878,71000.0
2014-10-30 12:00:00,14.44,14.49,14.35,14.35,290800.0,12.7966,12.8409,12.7169,12.7169,290800.0
2014-10-30 12:30:00,14.36,14.36,14.21,14.27,146800.0,12.7257,12.7257,12.5928,12.646,146800.0
2014-10-30 13:00:00,14.27,14.32,14.22,14.29,131600.0,12.646,12.6903,12.6017,12.6637,131600.0
2014-10-30 13:30:00,14.29,14.32,14.12,14.24,295300.0,12.6637,12.6903,12.513,12.6194,295300.0
2014-10-30 14:00:00,14.24,14.28,14.22,14.24,297800.0,12.6194,12.6548,12.6017,12.6194,297800.0
2014-10-30 14:30:00,14.24,14.26,14.11,14.14,308900.0,12.6194,12.6371,12.5042,12.5308,308900.0
2014-10-30 15:00:00,14.15,14.23,14.14,14.16,214600.0,12.5396,12.6105,12.5308,12.5485,214600.0
2014-10-30 15:30:00,14.16,14.28,14.15,14.27,460300.0,12.5485,12.6548,12.5396,12.646,460300.0
2014-10-31 09:30:00,14.56,14.63,14.33,14.4,223800.0,12.903,12.965,12.6991,12.7612,223800.0
2014-10-31 10:00:00,14.4,14.59,14.38,14.56,511000.0,12.7612,12.9295,12.7434,12.903,511000.0
2014-10-31 10:30:00,14.57,14.62,14.52,14.6,153000.0,12.9118,12.9561,12.8675,12.9384,153000.0
2014-10-31 11:00:00,14.6,14.63,14.53,14.55,116300.0,12.9384,12.965,12.8764,12.8941,116300.0
2014-10-31 11:30:00,14.54,14.54,14.5,14.53,64900.0,12.8852,12.8852,12.8498,12.8764,64900.0
2014-10-31 12:00:00,14.52,14.55,14.5,14.52,237200.0,12.8675,12.8941,12.8498,12.8675,237200.0
2014-10-31 12:30:00,14.52,14.61,14.51,14.61,120500.0,12.8675,12.9473,12.8586,12.9473,120500.0
2014-10-31 13:00:00,14.61,14.67,14.61,14.62,90700.0,12.9473,13.0004,12.9473,12.9561,90700.0
2014-10-31 13:30:00,14.63,14.66,14.61,14.62,108100.0,12.965,12.9916,12.9473,12.9561,108100.0
2014-10-31 14:00:00,14.62,14.63,14.56,14.6,272700.0,12.9561,12.965,12.903,12.9384,272700.0
2014-10-31 14:30:00,14.6,14.67,14.57,14.64,190900.0,12.9384,13.0004,12.9118,12.9739,190900.0
2014-10-31 15:00:00,14.65,14.65,14.59,14.61,192400.0,12.9827,12.9827,12.9295,12.9473,192400.0
2014-10-31 15:30:00,14.62,14.66,14.59,14.6,646900.0,12.9561,12.9916,12.9295,12.9384,646900.0
2014-11-03 09:30:00,14.66,14.78,14.49,14.68,109200.0,12.9916,13.0979,12.8409,13.0093,109200.0
2014-11-03 10:00:00,14.68,14.73,14.5,14.57,125500.0,13.0093,13.0536,12.8498,12.9118,125500.0
2014-11-03 10:30:00,14.56,14.59,14.48,14.52,282100.0,12.903,12.9295,12.8321,12.8675,282100.0
2014-11-03 11:00:00,14.51,14.55,14.46,14.51,68200.0,12.8586,12.8941,12.8143,12.8586,68200.0
2014-11-03 11:30:00,14.51,14.54,14.47,14.51,223300.0,12.8586,12.8852,12.8232,12.8586,223300.0
2014-11-03 12:00:00,14.51,14.52,14.4,14.42,86800.0,12.8586,12.8675,12.7612,12.7789,86800.0
2014-11-03 12:30:00,14.42,14.51,14.42,14.48,101800.0,12.7789,12.8586,12.7789,12.8321,101800.0
2014-11-03 13:00:00,14.48,14.49,14.45,14.47,183100.0,12.8321,12.8409,12.8055,12.8232,183100.0
2014-11-03 13:30:00,14.48,14.5,14.45,14.48,118100.0,12.8321,12.8498,12.8055,12.8321,118100.0
2014-11-03 14:00:00,14.48,14.5,14.45,14.48,199400.0,12.8321,12.8498,12.8055,12.8321,199400.0
2014-11-03 14:30:00,14.47,14.48,14.36,14.38,201700.0,12.8232,12.8321,12.7257,12.7434,201700.0
2014-11-03 15:00:00,14.37,14.42,14.36,14.38,185000.0,12.7346,12.7789,12.7257,12.7434,185000.0
2014-11-03 15:30:00,14.38,14.43,14.35,14.43,285500.0,12.7434,12.7878,12.7169,12.7878,285500.0
2014-11-04 09:30:00,14.32,14.58,14.26,14.39,507600.0,12.6903,12.9207,12.6371,12.7523,507600.0
2014-11-04 10:00:00,14.38,14.46,14.3,14.32,383200.0,12.7434,12.8143,12.6725,12.6903,383200.0
2014-11-04 10:30:00,14.32,14.38,14.24,14.25,160300.0,12.6903,12.7434,12.6194,12.6282,160300.0
2014-11-04 11:00:00,14.25,14.32,14.21,14.29,353600.0,12.6282,12.6903,12.5928,12.6637,353600.0
2014-11-04 11:30:00,14.29,14.34,14.25,14.27,96700.0,12.6637,12.708,12.6282,12.646,96700.0
2014-11-04 12:00:00,14.28,14.29,14.23,14.28,591300.0,12.6548,12.6637,12.6105,12.6548,591300.0
2014-11-04 12:30:00,14.28,14.32,14.23,14.27,183300.0,12.6548,12.6903,12.6105,12.646,183300.0
2014-11-04 13:00:00,14.27,14.3,14.22,14.24,185900.0,12.646,12.6725,12.6017,12.6194,185900.0
2014-11-04 13:30:00,14.23,14.27,14.19,14.23,351700.0,12.6105,12.646,12.5751,12.6105,351700.0
2014-11-04 14:00:00,14.23,14.24,14.19,14.21,163600.0,12.6105,12.6194,12.5751,12.5928,163600.0
2014-11-04 14:30:00,14.21,14.23,14.09,14.19,757000.0,12.5928,12.6105,12.4864,12.5751,757000.0
2014-11-04 15:00:00,14.19,14.22,14.18,14.2,257900.0,12.5751,12.6017,12.5662,12.5839,257900.0
2014-11-04 15:30:00,14.21,14.24,14.17,14.23,716700.0,12.5928,12.6194,12.5573,12.6105,716700.0
2014-11-05 09:30:00,13.75,13.95,13.18,13.85,1493000.0,12.1851,12.3624,11.68,12.2738,1493000.0
2014-11-05 10:00:00,13.82,13.89,13.5,13.51,1100200.0,12.2472,12.3092,11.9636,11.9725,1100200.0
2014-11-05 10:30:00,13.51,13.63,13.4,13.42,1544000.0,11.9725,12.0788,11.875,11.8927,1544000.0
2014-11-05 11:00:00,13.41,13.42,13.1,13.1,1111600.0,11.8838,11.8927,11.6091,11.6091,1111600.0
2014-11-05 11:30:00,13.1,13.24,13.04,13.2,1187000.0,11.6091,11.7332,11.5559,11.6977,1187000.0
2014-11-05 12:00:00,13.2,13.21,12.92,13.05,825600.0,11.6977,11.7066,11.4496,11.5648,825600.0
2014-11-05 12:30:00,13.04,13.21,12.96,13.08,496600.0,11.5559,11.7066,11.485,11.5914,496600.0
2014-11-05 13:00:00,13.08,13.18,13.0,13.01,534800.0,11.5914,11.68,11.5205,11.5294,534800.0
2014-11-05 13:30:00,13.0,13.21,13.0,13.13,591200.0,11.5205,11.7066,11.5205,11.6357,591200.0
2014-11-05 14:00:00,13.13,13.32,13.04,13.29,811000.0,11.6357,11.8041,11.5559,11.7775,811000.0
2014-11-05 14:30:00,13.29,13.33,13.18,13.2,503600.0,11.7775,11.8129,11.68,11.6977,503600.0
2014-11-05 15:00:00,13.2,13.35,13.19,13.35,508600.0,11.6977,11.8307,11.6889,11.8307,508600.0
2014-11-05 15:30:00,13.35,13.49,13.34,13.4,2376900.0,11.8307,11.9547,11.8218,11.875,2376900.0
2014-11-06 09:30:00,13.36,13.4,13.18,13.36,309100.0,11.8395,11.875,11.68,11.8395,309100.0
2014-11-06 10:00:00,13.36,13.69,13.35,13.69,419300.0,11.8395,12.132,11.8307,12.132,419300.0
2014-11-06 10:30:00,13.69,13.95,13.67,13.9,597000.0,12.132,12.3624,12.1142,12.3181,597000.0
2014-11-06 11:00:00,13.89,14.11,13.87,14.08,461100.0,12.3092,12.5042,12.2915,12.4776,461100.0
2014-11-06 11:30:00,14.08,14.16,13.99,14.03,327400.0,12.4776,12.5485,12.3978,12.4333,327400.0
2014-11-06 12:00:00,14.02,14.02,13.91,13.97,154300.0,12.4244,12.4244,12.3269,12.3801,154300.0
2014-11-06 12:30:00,13.97,14.01,13.88,14.01,201000.0,12.3801,12.4156,12.3003,12.4156,201000.0
2014-11-06 13:00:00,14.01,14.05,13.99,14.05,152000.0,12.4156,12.451,12.3978,12.451,152000.0
2014-11-06 13:30:00,14.05,14.16,13.97,14.15,385900.0,12.451,12.5485,12.3801,12.5396,385900.0
2014-11-06 14:00:00,14.15,14.22,14.07,14.12,270300.0,12.5396,12.6017,12.4687,12.513,270300.0
2014-11-06 14:30:00,14.12,14.26,14.1,14.19,285500.0,12.513,12.6371,12.4953,12.5751,285500.0
2014-11-06 15:00:00,14.2,14.26,14.16,14.25,379800.0,12.5839,12.6371,12.5485,12.6282,379800.0
2014-11-06 15:30:00,14.25,14.29,14.19,14.25,1082300.0,12.6282,12.6637,12.5751,12.6282,1082300.0
2014-11-07 09:30:00,14.25,14.59,14.22,14.47,306200.0,12.6282,12.9295,12.6017,12.8232,306200.0
2014-11-07 10:00:00,14.48,14.53,14.4,14.41,277800.0,12.8321,12.8764,12.7612,12.77,277800.0
2014-11-07 10:30:00,14.4,14.55,14.37,14.52,449600.0,12.7612,12.8941,12.7346,12.8675,449600.0
2014-11-07 11:00:00,14.53,14.73,14.51,14.71,370500.0,12.8764,13.0536,12.8586,13.0359,370500.0
2014-11-07 11:30:00,14.72,14.74,14.61,14.63,133000.0,13.0447,13.0625,12.9473,12.965,133000.0
2014-11-07 12:00:00,14.63,14.75,14.61,14.74,109700.0,12.965,13.0713,12.9473,13.0625,109700.0
2014-11-07 12:30:00,14.75,14.78,14.68,14.75,258900.0,13.0713,13.0979,13.0093,13.0713,258900.0
2014-11-07 13:00:00,14.75,14.76,14.71,14.71,107300.0,13.0713,13.0802,13.0359,13.0359,107300.0
2014-11-07 13:30:00,14.71,14.72,14.63,14.63,144100.0,13.0359,13.0447,12.965,12.965,144100.0
2014-11-07 14:00:00,14.63,14.67,14.62,14.65,155400.0,12.965,13.0004,12.9561,12.9827,155400.0
2014-11-07 14:30:00,14.65,14.69,14.62,14.65,279500.0,12.9827,13.0182,12.9561,12.9827,279500.0
2014-11-07 15:00:00,14.65,14.68,14.58,14.6,324900.0,12.9827,13.0093,12.9207,12.9384,324900.0
2014-11-07 15:30:00,14.59,14.66,14.58,14.66,490200.0,12.9295,12.9916,12.9207,12.9916,490200.0
2014-11-10 09:30:00,14.7,14.92,14.68,14.92,176300.0,13.027,13.222,13.0093,13.222,176300.0
2014-11-10 10:00:00,14.91,14.95,14.6,14.61,478800.0,13.2131,13.2486,12.9384,12.9473,478800.0
2014-11-10 10:30:00,14.6,14.74,14.58,14.7,166300.0,12.9384,13.0625,12.9207,13.027,166300.0
2014-11-10 11:00:00,14.7,14.71,14.6,14.65,132500.0,13.027,13.0359,12.9384,12.9827,132500.0
2014-11-10 11:30:00,14.65,14.67,14.54,14.56,108000.0,12.9827,13.0004,12.8852,12.903,108000.0
2014-11-10 12:00:00,14.56,14.63,14.56,14.6,136000.0,12.903,12.965,12.903,12.9384,136000.0
2014-11-10 12:30:00,14.6,14.64,14.54,14.63,90900.0,12.9384,12.9739,12.8852,12.965,90900.0
2014-11-10 13:00:00,14.63,14.69,14.59,14.68,184900.0,12.965,13.0182,12.9295,13.0093,184900.0
2014-11-10 13:30:00,14.68,14.73,14.66,14.69,104500.0,13.0093,13.0536,12.9916,13.0182,104500.0
2014-11-10 14:00:00,14.68,14.73,14.64,14.66,176100.0,13.0093,13.0536,12.9739,12.9916,176100.0
2014-11-10 14:30:00,14.65,14.65,14.54,14.56,151400.0,12.9827,12.9827,12.8852,12.903,151400.0
2014-11-10 15:00:00,14.57,14.63,14.56,14.61,191500.0,12.9118,12.965,12.903,12.9473,191500.0
2014-11-10 15:30:00,14.61,14.7,14.58,14.69,466500.0,12.9473,13.027,12.9207,13.0182,466500.0
2014-11-11 09:30:00,14.67,14.87,14.61,14.85,255700.0,13.0004,13.1777,12.9473,13.16,255700.0
2014-11-11 10:00:00,14.85,15.0,14.85,14.99,203000.0,13.16,13.2929,13.16,13.284,203000.0
2014-11-11 10:30:00,15.0,15.07,14.95,15.04,358600.0,13.2929,13.3549,13.2486,13.3283,358600.0
2014-11-11 11:00:00,15.04,15.06,14.99,14.99,245700.0,13.3283,13.3461,13.284,13.284,245700.0
2014-11-11 11:30:00,15.0,15.01,14.91,15.0,151300.0,13.2929,13.3017,13.2131,13.2929,151300.0
2014-11-11 12:00:00,14.99,15.1,14.99,15.06,141600.0,13.284,13.3815,13.284,13.3461,141600.0
2014-11-11 12:30:00,15.06,15.08,15.03,15.04,99300.0,13.3461,13.3638,13.3195,13.3283,99300.0
2014-11-11 13:00:00,15.04,15.12,15.04,15.06,231100.0,13.3283,13.3992,13.3283,13.3461,231100.0
2014-11-11 13:30:00,15.06,15.13,15.05,15.06,101800.0,13.3461,13.4081,13.3372,13.3461,101800.0
2014-11-11 14:00:00,15.07,15.08,14.96,15.01,115800.0,13.3549,13.3638,13.2574,13.3017,115800.0
2014-11-11 14:30:00,15.01,15.07,14.99,15.04,142300.0,13.3017,13.3549,13.284,13.3283,142300.0
2014-11-11 15:00:00,15.04,15.04,14.93,14.95,130700.0,13.3283,13.3283,13.2308,13.2486,130700.0
2014-11-11 15:30:00,14.95,15.04,14.94,14.96,642600.0,13.2486,13.3283,13.2397,13.2574,642600.0
2014-11-12 09:30:00,14.91,15.19,14.89,14.98,191100.0,13.2131,13.4613,13.1954,13.2752,191100.0
2014-11-12 10:00:00,14.98,15.07,14.98,15.01,247600.0,13.2752,13.3549,13.2752,13.3017,247600.0
2014-11-12 10:30:00,15.01,15.02,14.89,14.97,143500.0,13.3017,13.3106,13.1954,13.2663,143500.0
2014-11-12 11:00:00,14.97,14.98,14.9,14.95,76900.0,13.2663,13.2752,13.2043,13.2486,76900.0
2014-11-12 11:30:00,14.95,14.99,14.92,14.95,104300.0,13.2486,13.284,13.222,13.2486,104300.0
2014-11-12 12:00:00,14.96,14.99,14.89,14.96,104100.0,13.2574,13.284,13.1954,13.2574,104100.0
2014-11-12 12:30:00,14.97,14.99,14.94,14.98,75500.0,13.2663,13.284,13.2397,13.2752,75500.0
2014-11-12 13:00:00,14.99,15.04,14.97,15.02,155800.0,13.284,13.3283,13.2663,13.3106,155800.0
2014-11-12 13:30:00,15.03,15.05,14.98,14.99,83900.0,13.3195,13.3372,13.2752,13.284,83900.0
2014-11-12 14:00:00,14.99,15.05,14.98,15.03,114500.0,13.284,13.3372,13.2752,13.3195,114500.0
2014-11-12 14:30:00,15.02,15.02,14.89,14.93,82100.0,13.3106,13.3106,13.1954,13.2308,82100.0
2014-11-12 15:00:00,14.93,15.0,14.93,14.97,101500.0,13.2308,13.2929,13.2308,13.2663,101500.0
2014-11-12 15:30:00,14.98,14.99,14.92,14.93,438300.0,13.2752,13.284,13.222,13.2308,438300.0
2014-11-13 09:30:00,14.97,15.04,14.91,14.96,112200.0,13.2663,13.3283,13.2131,13.2574,112200.0
2014-11-13 10:00:00,14.96,15.01,14.95,15.0,308000.0,13.2574,13.3017,13.2486,13.2929,308000.0
2014-11-13 10:30:00,15.0,15.0,14.87,14.87,152300.0,13.2929,13.2929,13.1777,13.1777,152300.0
2014-11-13 11:00:00,14.87,14.9,14.8,14.86,87200.0,13.1777,13.2043,13.1156,13.1688,87200.0
2014-11-13 11:30:00,14.86,14.88,14.76,14.87,129800.0,13.1688,13.1865,13.0802,13.1777,129800.0
2014-11-13 12:00:00,14.87,14.94,14.83,14.88,71100.0,13.1777,13.2397,13.1422,13.1865,71100.0
2014-11-13 12:30:00,14.88,14.95,14.87,14.9,59300.0,13.1865,13.2486,13.1777,13.2043,59300.0
2014-11-13 13:00:00,14.91,14.92,14.84,14.84,74900.0,13.2131,13.222,13.1511,13.1511,74900.0
2014-11-13 13:30:00,14.83,14.88,14.81,14.86,60500.0,13.1422,13.1865,13.1245,13.1688,60500.0
2014-11-13 14:00:00,14.85,14.88,14.8,14.83,53800.0,13.16,13.1865,13.1156,13.1422,53800.0
2014-11-13 14:30:00,14.83,14.9,14.82,14.86,85600.0,13.1422,13.2043,13.1334,13.1688,85600.0
2014-11-13 15:00:00,14.86,14.91,14.86,14.88,84200.0,13.1688,13.2131,13.1688,13.1865,84200.0
2014-11-13 15:30:00,14.88,14.95,14.85,14.9,336400.0,13.1865,13.2486,13.16,13.2043,336400.0
2014-11-14 09:30:00,14.89,14.95,14.75,14.82,99000.0,13.1954,13.2486,13.0713,13.1334,99000.0
2014-11-14 10:00:00,14.81,14.87,14.76,14.79,192000.0,13.1245,13.1777,13.0802,13.1068,192000.0
2014-11-14 10:30:00,14.79,14.83,14.69,14.69,113500.0,13.1068,13.1422,13.0182,13.0182,113500.0
2014-11-14 11:00:00,14.69,14.74,14.67,14.7,96900.0,13.0182,13.0625,13.0004,13.027,96900.0
2014-11-14 11:30:00,14.7,14.72,14.65,14.66,74500.0,13.027,13.0447,12.9827,12.9916,74500.0
2014-11-14 12:00:00,14.67,14.7,14.64,14.68,72400.0,13.0004,13.027,12.9739,13.0093,72400.0
2014-11-14 12:30:00,14.68,14.79,14.66,14.77,56600.0,13.0093,13.1068,12.9916,13.0891,56600.0
2014-11-14 13:00:00,14.76,14.82,14.75,14.8,79000.0,13.0802,13.1334,13.0713,13.1156,79000.0
2014-11-14 13:30:00,14.81,14.87,14.8,14.81,107500.0,13.1245,13.1777,13.1156,13.1245,107500.0
2014-11-14 14:00:00,14.82,14.82,14.76,14.78,52000.0,13.1334,13.1334,13.0802,13.0979,52000.0
2014-11-14 14:30:00,14.78,14.78,14.66,14.68,246800.0,13.0979,13.0979,12.9916,13.0093,246800.0
2014-11-14 15:00:00,14.68,14.7,14.66,14.67,94300.0,13.0093,13.027,12.9916,13.0004,94300.0
2014-11-14 15:30:00,14.67,14.7,14.61,14.62,321700.0,13.0004,13.027,12.9473,12.9561,321700.0
2014-11-17 09:30:00,14.61,14.8,14.58,14.78,116400.0,12.9473,13.1156,12.9207,13.0979,116400.0
2014-11-17 10:00:00,14.79,14.82,14.64,14.7,273000.0,13.1068,13.1334,12.9739,13.027,273000.0
2014-11-17 10:30:00,14.7,14.76,14.67,14.73,112200.0,13.027,13.0802,13.0004,13.0536,112200.0
2014-11-17 11:00:00,14.73,14.77,14.61,14.61,175300.0,13.0536,13.0891,12.9473,12.9473,175300.0
2014-11-17 11:30:00,14.6,14.65,14.58,14.61,91700.0,12.9384,12.9827,12.9207,12.9473,91700.0
2014-11-17 12:00:00,14.61,14.67,14.59,14.65,62900.0,12.9473,13.0004,12.9295,12.9827,62900.0
2014-11-17 12:30:00,14.64,14.71,14.64,14.67,53600.0,12.9739,13.0359,12.9739,13.0004,53600.0
2014-11-17 13:00:00,14.67,14.76,14.67,14.74,71000.0,13.0004,13.0802,13.0004,13.0625,71000.0
2014-11-17 13:30:00,14.74,14.76,14.67,14.67,104000.0,13.0625,13.0802,13.0004,13.0004,104000.0
2014-11-17 14:00:00,14.68,14.8,14.68,14.8,163000.0,13.0093,13.1156,13.0093,13.1156,163000.0
2014-11-17 14:30:00,14.81,14.9,14.79,14.82,128200.0,13.1245,13.2043,13.1068,13.1334,128200.0
2014-11-17 15:00:00,14.82,14.85,14.78,14.78,80100.0,13.1334,13.16,13.0979,13.0979,80100.0
2014-11-17 15:30:00,14.79,14.81,14.76,14.8,240600.0,13.1068,13.1245,13.0802,13.1156,240600.0
2014-11-18 09:30:00,14.81,14.98,14.81,14.89,127500.0,13.1245,13.2752,13.1245,13.1954,127500.0
2014-11-18 10:00:00,14.91,14.96,14.85,14.86,194600.0,13.2131,13.2574,13.16,13.1688,194600.0
2014-11-18 10:30:00,14.87,14.87,14.78,14.82,131500.0,13.1777,13.1777,13.0979,13.1334,131500.0
2014-11-18 11:00:00,14.82,14.86,14.73,14.76,151300.0,13.1334,13.1688,13.0536,13.0802,151300.0
2014-11-18 11:30:00,14.76,14.83,14.75,14.83,157500.0,13.0802,13.1422,13.0713,13.1422,157500.0
2014-11-18 12:00:00,14.83,14.97,14.81,14.93,85200.0,13.1422,13.2663,13.1245,13.2308,85200.0
2014-11-18 12:30:00,14.92,15.0,14.91,15.0,107800.0,13.222,13.2929,13.2131,13.2929,107800.0
2014-11-18 13:00:00,14.99,15.02,14.94,15.01,70200.0,13.284,13.3106,13.2397,13.3017,70200.0
2014-11-18 13:30:00,15.01,15.04,14.99,15.01,98800.0,13.3017,13.3283,13.284,13.3017,98800.0
2014-11-18 14:00:00,15.01,15.03,14.98,14.99,113700.0,13.3017,13.3195,13.2752,13.284,113700.0
2014-11-18 14:30:00,14.98,15.0,14.89,14.89,159200.0,13.2752,13.2929,13.1954,13.1954,159200.0
2014-11-18 15:00:00,14.9,14.93,14.87,14.9,175400.0,13.2043,13.2308,13.1777,13.2043,175400.0
2014-11-18 15:30:00,14.9,14.93,14.88,14.88,255000.0,13.2043,13.2308,13.1865,13.1865,255000.0
2014-11-19 09:30:00,14.91,14.92,14.73,14.89,75400.0,13.2131,13.222,13.0536,13.1954,75400.0
2014-11-19 10:00:00,14.88,14.89,14.76,14.78,62500.0,13.1865,13.1954,13.0802,13.0979,62500.0
2014-11-19 10:30:00,14.79,14.87,14.67,14.67,185200.0,13.1068,13.1777,13.0004,13.0004,185200.0
2014-11-19 11:00:00,14.67,14.71,14.64,14.69,94700.0,13.0004,13.0359,12.9739,13.0182,94700.0
2014-11-19 11:30:00,14.69,14.77,14.69,14.77,58600.0,13.0182,13.0891,13.0182,13.0891,58600.0
2014-11-19 12:00:00,14.76,14.81,14.75,14.8,91900.0,13.0802,13.1245,13.0713,13.1156,91900.0
2014-11-19 12:30:00,14.79,14.8,14.74,14.78,76400.0,13.1068,13.1156,13.0625,13.0979,76400.0
2014-11-19 13:00:00,14.78,14.91,14.77,14.86,124300.0,13.0979,13.2131,13.0891,13.1688,124300.0
2014-11-19 13:30:00,14.87,14.89,14.84,14.88,49300.0,13.1777,13.1954,13.1511,13.1865,49300.0
2014-11-19 14:00:00,14.88,14.92,14.84,14.84,54900.0,13.1865,13.222,13.1511,13.1511,54900.0
2014-11-19 14:30:00,14.84,14.85,14.76,14.8,116900.0,13.1511,13.16,13.0802,13.1156,116900.0
2014-11-19 15:00:00,14.81,14.82,14.77,14.78,109700.0,13.1245,13.1334,13.0891,13.0979,109700.0
2014-11-19 15:30:00,14.78,14.79,14.66,14.75,418900.0,13.0979,13.1068,12.9916,13.0713,418900.0
2014-11-20 09:30:00,14.66,14.77,14.63,14.65,68300.0,12.9916,13.0891,12.965,12.9827,68300.0
2014-11-20 10:00:00,14.66,14.78,14.65,14.77,162700.0,12.9916,13.0979,12.9827,13.0891,162700.0
2014-11-20 10:30:00,14.77,14.92,14.77,14.86,123600.0,13.0891,13.222,13.0891,13.1688,123600.0
2014-11-20 11:00:00,14.87,14.9,14.84,14.88,64300.0,13.1777,13.2043,13.1511,13.1865,64300.0
2014-11-20 11:30:00,14.88,14.91,14.82,14.83,121400.0,13.1865,13.2131,13.1334,13.1422,121400.0
2014-11-20 12:00:00,14.82,14.83,14.79,14.81,36000.0,13.1334,13.1422,13.1068,13.1245,36000.0
2014-11-20 12:30:00,14.82,14.85,14.78,14.82,91900.0,13.1334,13.16,13.0979,13.1334,91900.0
2014-11-20 13:00:00,14.82,14.88,14.81,14.82,72800.0,13.1334,13.1865,13.1245,13.1334,72800.0
2014-11-20 13:30:00,14.83,14.88,14.82,14.88,46800.0,13.1422,13.1865,13.1334,13.1865,46800.0
2014-11-20 14:00:00,14.88,14.94,14.87,14.92,45500.0,13.1865,13.2397,13.1777,13.222,45500.0
2014-11-20 14:30:00,14.93,14.99,14.92,14.95,258700.0,13.2308,13.284,13.222,13.2486,258700.0
2014-11-20 15:00:00,14.95,15.0,14.94,14.99,192400.0,13.2486,13.2929,13.2397,13.284,192400.0
2014-11-20 15:30:00,14.99,15.08,14.98,15.08,433600.0,13.284,13.3638,13.2752,13.3638,433600.0
2014-11-21 09:30:00,15.25,15.62,15.22,15.61,325300.0,13.5144,13.8423,13.4878,13.8335,325300.0
2014-11-21 10:00:00,15.62,15.72,15.54,15.72,327200.0,13.8423,13.9309,13.7714,13.9309,327200.0
2014-11-21 10:30:00,15.72,15.81,15.63,15.64,255400.0,13.9309,14.0107,13.8512,13.86,255400.0
2014-11-21 11:00:00,15.63,15.76,15.57,15.71,271000.0,13.8512,13.9664,13.798,13.9221,271000.0
2014-11-21 11:30:00,15.71,15.77,15.68,15.7,163000.0,13.9221,13.9752,13.8955,13.9132,163000.0
2014-11-21 12:00:00,15.7,15.71,15.48,15.48,168000.0,13.9132,13.9221,13.7183,13.7183,168000.0
2014-11-21 12:30:00,15.48,15.59,15.47,15.58,148300.0,13.7183,13.8157,13.7094,13.8069,148300.0
2014-11-21 13:00:00,15.57,15.58,15.46,15.46,190100.0,13.798,13.8069,13.7005,13.7005,190100.0
2014-11-21 13:30:00,15.46,15.46,15.27,15.27,303500.0,13.7005,13.7005,13.5322,13.5322,303500.0
2014-11-21 14:00:00,15.27,15.29,15.09,15.1,452400.0,13.5322,13.5499,13.3726,13.3815,452400.0
2014-11-21 14:30:00,15.1,15.13,14.94,15.0,441600.0,13.3815,13.4081,13.2397,13.2929,441600.0
2014-11-21 15:00:00,14.99,15.16,14.98,15.11,273600.0,13.284,13.4347,13.2752,13.3904,273600.0
2014-11-21 15:30:00,15.12,15.13,15.01,15.05,595600.0,13.3992,13.4081,13.3017,13.3372,595600.0
2014-11-24 09:30:00,15.07,15.25,15.04,15.07,93500.0,13.3549,13.5144,13.3283,13.3549,93500.0
2014-11-24 10:00:00,15.07,15.22,15.06,15.2,145100.0,13.3549,13.4878,13.3461,13.4701,145100.0
2014-11-24 10:30:00,15.21,15.23,15.16,15.16,87000.0,13.479,13.4967,13.4347,13.4347,87000.0
2014-11-24 11:00:00,15.16,15.18,15.07,15.13,128500.0,13.4347,13.4524,13.3549,13.4081,128500.0
2014-11-24 11:30:00,15.13,15.21,15.12,15.19,61300.0,13.4081,13.479,13.3992,13.4613,61300.0
2014-11-24 12:00:00,15.19,15.21,15.15,15.15,57500.0,13.4613,13.479,13.4258,13.4258,57500.0
2014-11-24 12:30:00,15.16,15.2,15.13,15.15,75800.0,13.4347,13.4701,13.4081,13.4258,75800.0
2014-11-24 13:00:00,15.15,15.15,15.08,15.09,123300.0,13.4258,13.4258,13.3638,13.3726,123300.0
2014-11-24 13:30:00,15.1,15.1,15.05,15.07,46300.0,13.3815,13.3815,13.3372,13.3549,46300.0
2014-11-24 14:00:00,15.08,15.19,15.07,15.18,67900.0,13.3638,13.4613,13.3549,13.4524,67900.0
2014-11-24 14:30:00,15.19,15.3,15.17,15.3,142900.0,13.4613,13.5587,13.4435,13.5587,142900.0
2014-11-24 15:00:00,15.29,15.41,15.29,15.33,187000.0,13.5499,13.6562,13.5499,13.5853,187000.0
2014-11-24 15:30:00,15.33,15.54,15.32,15.5,759500.0,13.5853,13.7714,13.5765,13.736,759500.0
2014-11-25 09:30:00,15.5,15.71,15.47,15.66,245900.0,13.736,13.9221,13.7094,13.8778,245900.0
2014-11-25 10:00:00,15.65,15.71,15.52,15.7,309300.0,13.8689,13.9221,13.7537,13.9132,309300.0
2014-11-25 10:30:00,15.71,15.72,15.5,15.5,419300.0,13.9221,13.9309,13.736,13.736,419300.0
2014-11-25 11:00:00,15.49,15.49,15.35,15.48,130500.0,13.7271,13.7271,13.603,13.7183,130500.0
2014-11-25 11:30:00,15.48,15.55,15.44,15.55,113300.0,13.7183,13.7803,13.6828,13.7803,113300.0
2014-11-25 12:00:00,15.55,15.69,15.53,15.67,239200.0,13.7803,13.9044,13.7626,13.8866,239200.0
2014-11-25 12:30:00,15.66,15.75,15.64,15.7,254500.0,13.8778,13.9575,13.86,13.9132,254500.0
2014-11-25 13:00:00,15.71,15.91,15.71,15.84,311900.0,13.9221,14.0993,13.9221,14.0373,311900.0
2014-11-25 13:30:00,15.84,15.98,15.8,15.93,361400.0,14.0373,14.1613,14.0018,14.117,361400.0
2014-11-25 14:00:00,15.92,15.96,15.84,15.87,170100.0,14.1082,14.1436,14.0373,14.0639,170100.0
2014-11-25 14:30:00,15.87,15.92,15.83,15.87,159900.0,14.0639,14.1082,14.0284,14.0639,159900.0
2014-11-25 15:00:00,15.87,15.92,15.86,15.88,303900.0,14.0639,14.1082,14.055,14.0727,303900.0
2014-11-25 15:30:00,15.88,15.94,15.85,15.9,592300.0,14.0727,14.1259,14.0461,14.0905,592300.0
2014-11-26 09:30:00,15.52,15.52,15.24,15.33,763500.0,13.7537,13.7537,13.5056,13.5853,763500.0
2014-11-26 10:00:00,15.33,15.7,15.32,15.65,657200.0,13.5853,13.9132,13.5765,13.8689,657200.0
2014-11-26 10:30:00,15.65,15.65,15.32,15.38,359300.0,13.8689,13.8689,13.5765,13.6296,359300.0
2014-11-26 11:00:00,15.38,15.42,15.29,15.41,269700.0,13.6296,13.6651,13.5499,13.6562,269700.0
2014-11-26 11:30:00,15.41,15.46,15.33,15.33,215900.0,13.6562,13.7005,13.5853,13.5853,215900.0
2014-11-26 12:00:00,15.34,15.38,15.2,15.3,232300.0,13.5942,13.6296,13.4701,13.5587,232300.0
2014-11-26 12:30:00,15.31,15.33,15.26,15.29,115300.0,13.5676,13.5853,13.5233,13.5499,115300.0
2014-11-26 13:00:00,15.29,15.32,15.25,15.28,126000.0,13.5499,13.5765,13.5144,13.541,126000.0
2014-11-26 13:30:00,15.28,15.46,15.26,15.42,421300.0,13.541,13.7005,13.5233,13.6651,421300.0
2014-11-26 14:00:00,15.42,15.63,15.41,15.46,309000.0,13.6651,13.8512,13.6562,13.7005,309000.0
2014-11-26 14:30:00,15.45,15.59,15.45,15.54,171000.0,13.6917,13.8157,13.6917,13.7714,171000.0
2014-11-26 15:00:00,15.54,15.63,15.49,15.59,238700.0,13.7714,13.8512,13.7271,13.8157,238700.0
2014-11-26 15:30:00,15.6,15.61,15.51,15.52,460400.0,13.8246,13.8335,13.7448,13.7537,460400.0
2014-11-28 09:30:00,15.5,15.53,15.33,15.44,138100.0,13.736,13.7626,13.5853,13.6828,138100.0
2014-11-28 10:00:00,15.44,15.45,15.28,15.28,117400.0,13.6828,13.6917,13.541,13.541,117400.0
2014-11-28 10:30:00,15.28,15.3,15.17,15.19,191000.0,13.541,13.5587,13.4435,13.4613,191000.0
2014-11-28 11:00:00,15.19,15.29,15.18,15.24,164500.0,13.4613,13.5499,13.4524,13.5056,164500.0
2014-11-28 11:30:00,15.24,15.3,15.19,15.29,321400.0,13.5056,13.5587,13.4613,13.5499,321400.0
2014-11-28 12:00:00,15.29,15.33,15.23,15.27,148900.0,13.5499,13.5853,13.4967,13.5322,148900.0
2014-11-28 12:30:00,15.27,15.32,15.2,15.25,377000.0,13.5322,13.5765,13.4701,13.5144,377000.0
2014-12-01 09:30:00,15.15,15.36,15.15,15.35,237500.0,13.4258,13.6119,13.4258,13.603,237500.0
2014-12-01 10:00:00,15.35,15.4,15.24,15.26,120300.0,13.603,13.6474,13.5056,13.5233,120300.0
2014-12-01 10:30:00,15.25,15.25,15.05,15.06,142500.0,13.5144,13.5144,13.3372,13.3461,142500.0
2014-12-01 11:00:00,15.05,15.2,15.02,15.17,163500.0,13.3372,13.4701,13.3106,13.4435,163500.0
2014-12-01 11:30:00,15.18,15.18,15.08,15.12,101900.0,13.4524,13.4524,13.3638,13.3992,101900.0
2014-12-01 12:00:00,15.12,15.24,15.1,15.2,117100.0,13.3992,13.5056,13.3815,13.4701,117100.0
2014-12-01 12:30:00,15.2,15.2,15.1,15.2,117200.0,13.4701,13.4701,13.3815,13.4701,117200.0
2014-12-01 13:00:00,15.19,15.22,15.16,15.17,96700.0,13.4613,13.4878,13.4347,13.4435,96700.0
2014-12-01 13:30:00,15.17,15.19,15.09,15.1,96500.0,13.4435,13.4613,13.3726,13.3815,96500.0
2014-12-01 14:00:00,15.1,15.11,15.02,15.11,151100.0,13.3815,13.3904,13.3106,13.3904,151100.0
2014-12-01 14:30:00,15.11,15.29,15.09,15.17,232600.0,13.3904,13.5499,13.3726,13.4435,232600.0
2014-12-01 15:00:00,15.16,15.29,15.16,15.25,153400.0,13.4347,13.5499,13.4347,13.5144,153400.0
2014-12-01 15:30:00,15.24,15.27,15.19,15.21,446100.0,13.5056,13.5322,13.4613,13.479,446100.0
2014-12-02 09:30:00,15.27,15.45,15.22,15.44,160300.0,13.5322,13.6917,13.4878,13.6828,160300.0
2014-12-02 10:00:00,15.43,15.58,15.39,15.57,158900.0,13.6739,13.8069,13.6385,13.798,158900.0
2014-12-02 10:30:00,15.56,15.59,15.47,15.58,273000.0,13.7891,13.8157,13.7094,13.8069,273000.0
2014-12-02 11:00:00,15.57,15.6,15.35,15.36,123700.0,13.798,13.8246,13.603,13.6119,123700.0
2014-12-02 11:30:00,15.36,15.43,15.29,15.38,156900.0,13.6119,13.6739,13.5499,13.6296,156900.0
2014-12-02 12:00:00,15.37,15.46,15.35,15.4,114200.0,13.6208,13.7005,13.603,13.6474,114200.0
2014-12-02 12:30:00,15.4,15.41,15.35,15.37,67000.0,13.6474,13.6562,13.603,13.6208,67000.0
2014-12-02 13:00:00,15.36,15.39,15.28,15.33,107300.0,13.6119,13.6385,13.541,13.5853,107300.0
2014-12-02 13:30:00,15.32,15.33,15.25,15.3,77900.0,13.5765,13.5853,13.5144,13.5587,77900.0
2014-12-02 14:00:00,15.29,15.33,15.28,15.33,126800.0,13.5499,13.5853,13.541,13.5853,126800.0
2014-12-02 14:30:00,15.33,15.42,15.32,15.37,146700.0,13.5853,13.6651,13.5765,13.6208,146700.0
2014-12-02 15:00:00,15.36,15.42,15.33,15.33,82500.0,13.6119,13.6651,13.5853,13.5853,82500.0
2014-12-02 15:30:00,15.34,15.38,15.33,15.35,359800.0,13.5942,13.6296,13.5853,13.603,359800.0
2014-12-03 09:30:00,15.34,15.51,15.28,15.49,90000.0,13.5942,13.7448,13.541,13.7271,90000.0
2014-12-03 10:00:00,15.5,15.59,15.48,15.58,96700.0,13.736,13.8157,13.7183,13.8069,96700.0
2014-12-03 10:30:00,15.57,15.66,15.54,15.57,77600.0,13.798,13.8778,13.7714,13.798,77600.0
2014-12-03 11:00:00,15.56,15.66,15.56,15.58,44800.0,13.7891,13.8778,13.7891,13.8069,44800.0
2014-12-03 11:30:00,15.58,15.6,15.5,15.5,87000.0,13.8069,13.8246,13.736,13.736,87000.0
2014-12-03 12:00:00,15.51,15.57,15.48,15.49,73800.0,13.7448,13.798,13.7183,13.7271,73800.0
2014-12-03 12:30:00,15.49,15.5,15.44,15.47,86300.0,13.7271,13.736,13.6828,13.7094,86300.0
2014-12-03 13:00:00,15.47,15.52,15.44,15.45,70400.0,13.7094,13.7537,13.6828,13.6917,70400.0
2014-12-03 13:30:00,15.45,15.5,15.42,15.44,58700.0,13.6917,13.736,13.6651,13.6828,58700.0
2014-12-03 14:00:00,15.43,15.53,15.42,15.53,46900.0,13.6739,13.7626,13.6651,13.7626,46900.0
2014-12-03 14:30:00,15.53,15.58,15.5,15.55,107900.0,13.7626,13.8069,13.736,13.7803,107900.0
2014-12-03 15:00:00,15.56,15.62,15.53,15.62,116000.0,13.7891,13.8423,13.7626,13.8423,116000.0
2014-12-03 15:30:00,15.63,15.63,15.55,15.57,243300.0,13.8512,13.8512,13.7803,13.798,243300.0
2014-12-04 09:30:00,15.52,15.69,15.47,15.63,75800.0,13.7537,13.9044,13.7094,13.8512,75800.0
2014-12-04 10:00:00,15.63,15.68,15.56,15.57,110600.0,13.8512,13.8955,13.7891,13.798,110600.0
2014-12-04 10:30:00,15.56,15.59,15.5,15.54,80400.0,13.7891,13.8157,13.736,13.7714,80400.0
2014-12-04 11:00:00,15.53,15.57,15.51,15.56,116500.0,13.7626,13.798,13.7448,13.7891,116500.0
2014-12-04 11:30:00,15.56,15.66,15.52,15.66,88000.0,13.7891,13.8778,13.7537,13.8778,88000.0
2014-12-04 12:00:00,15.65,15.65,15.54,15.54,81800.0,13.8689,13.8689,13.7714,13.7714,81800.0
2014-12-04 12:30:00,15.54,15.62,15.53,15.59,120400.0,13.7714,13.8423,13.7626,13.8157,120400.0
2014-12-04 13:00:00,15.6,15.66,15.6,15.65,47600.0,13.8246,13.8778,13.8246,13.8689,47600.0
2014-12-04 13:30:00,15.64,15.67,15.6,15.66,63700.0,13.86,13.8866,13.8246,13.8778,63700.0
2014-12-04 14:00:00,15.66,15.67,15.61,15.66,94100.0,13.8778,13.8866,13.8335,13.8778,94100.0
2014-12-04 14:30:00,15.65,15.65,15.6,15.61,65300.0,13.8689,13.8689,13.8246,13.8335,65300.0
2014-12-04 15:00:00,15.62,15.65,15.52,15.55,125300.0,13.8423,13.8689,13.7537,13.7803,125300.0
2014-12-04 15:30:00,15.55,15.64,15.52,15.62,271300.0,13.7803,13.86,13.7537,13.8423,271300.0
2014-12-05 09:30:00,15.59,15.91,15.59,15.89,212300.0,13.8157,14.0993,13.8157,14.0816,212300.0
2014-12-05 10:00:00,15.89,16.09,15.84,16.09,215800.0,14.0816,14.2588,14.0373,14.2588,215800.0
2014-12-05 10:30:00,16.1,16.14,15.96,15.97,230100.0,14.2677,14.3031,14.1436,14.1525,230100.0
2014-12-05 11:00:00,15.97,16.06,15.9,16.02,158400.0,14.1525,14.2322,14.0905,14.1968,158400.0
2014-12-05 11:30:00,16.02,16.08,16.0,16.0,157700.0,14.1968,14.25,14.1791,14.1791,157700.0
2014-12-05 12:00:00,16.0,16.14,15.94,16.13,122800.0,14.1791,14.3031,14.1259,14.2943,122800.0
2014-12-05 12:30:00,16.13,16.15,15.74,15.79,829100.0,14.2943,14.312,13.9487,13.993,829100.0
2014-12-05 13:00:00,15.79,15.93,15.79,15.9,219800.0,13.993,14.117,13.993,14.0905,219800.0
2014-12-05 13:30:00,15.9,15.91,15.75,15.78,197000.0,14.0905,14.0993,13.9575,13.9841,197000.0
2014-12-05 14:00:00,15.78,15.8,15.73,15.79,135500.0,13.9841,14.0018,13.9398,13.993,135500.0
2014-12-05 14:30:00,15.79,15.81,15.45,15.56,538000.0,13.993,14.0107,13.6917,13.7891,538000.0
2014-12-05 15:00:00,15.57,15.62,15.4,15.62,570400.0,13.798,13.8423,13.6474,13.8423,570400.0
2014-12-05 15:30:00,15.63,15.64,15.33,15.5,1274700.0,13.8512,13.86,13.5853,13.736,1274700.0
2014-12-08 09:30:00,16.51,17.59,16.23,17.01,2339600.0,14.631,15.5881,14.3829,15.0741,2339600.0
2014-12-08 10:00:00,17.01,17.34,16.81,17.31,1078400.0,15.0741,15.3666,14.8969,15.34,1078400.0
2014-12-08 10:30:00,17.3,17.49,17.18,17.49,635500.0,15.3311,15.4995,15.2248,15.4995,635500.0
2014-12-08 11:00:00,17.48,17.66,17.22,17.28,939200.0,15.4906,15.6502,15.2602,15.3134,939200.0
2014-12-08 11:30:00,17.28,17.3,16.97,17.07,624600.0,15.3134,15.3311,15.0387,15.1273,624600.0
2014-12-08 12:00:00,17.07,17.2,16.81,16.83,359200.0,15.1273,15.2425,14.8969,14.9146,359200.0
2014-12-08 12:30:00,16.84,17.0,16.83,16.91,237200.0,14.9235,15.0653,14.9146,14.9855,237200.0
2014-12-08 13:00:00,16.92,16.97,16.89,16.96,187300.0,14.9944,15.0387,14.9678,15.0298,187300.0
2014-12-08 13:30:00,16.96,17.0,16.82,16.94,226800.0,15.0298,15.0653,14.9057,15.0121,226800.0
2014-12-08 14:00:00,16.93,16.94,16.82,16.87,304000.0,15.0032,15.0121,14.9057,14.9501,304000.0
2014-12-08 14:30:00,16.88,17.0,16.85,16.91,273900.0,14.9589,15.0653,14.9323,14.9855,273900.0
2014-12-08 15:00:00,16.9,16.91,16.73,16.8,519900.0,14.9766,14.9855,14.826,14.888,519900.0
2014-12-08 15:30:00,16.8,16.87,16.74,16.82,795300.0,14.888,14.9501,14.8349,14.9057,795300.0
2014-12-09 09:30:00,15.52,16.54,15.51,16.51,639400.0,13.7537,14.6576,13.7448,14.631,639400.0
2014-12-09 10:00:00,16.51,16.6,16.39,16.46,266000.0,14.631,14.7108,14.5247,14.5867,266000.0
2014-12-09 10:30:00,16.46,16.75,16.39,16.75,239200.0,14.5867,14.8437,14.5247,14.8437,239200.0
2014-12-09 11:00:00,16.75,16.77,16.56,16.62,246500.0,14.8437,14.8614,14.6753,14.7285,246500.0
2014-12-09 11:30:00,16.63,16.84,16.63,16.79,239900.0,14.7374,14.9235,14.7374,14.8792,239900.0
2014-12-09 12:00:00,16.79,16.79,16.68,16.78,116900.0,14.8792,14.8792,14.7817,14.8703,116900.0
2014-12-09 12:30:00,16.77,16.96,16.77,16.94,225000.0,14.8614,15.0298,14.8614,15.0121,225000.0
2014-12-09 13:00:00,16.94,17.08,16.91,16.99,160100.0,15.0121,15.1362,14.9855,15.0564,160100.0
2014-12-09 13:30:00,16.99,17.15,16.99,17.11,308900.0,15.0564,15.1982,15.0564,15.1627,308900.0
2014-12-09 14:00:00,17.12,17.22,17.07,17.18,339300.0,15.1716,15.2602,15.1273,15.2248,339300.0
2014-12-09 14:30:00,17.18,17.23,17.1,17.18,173600.0,15.2248,15.2691,15.1539,15.2248,173600.0
2014-12-09 15:00:00,17.19,17.24,17.15,17.19,323700.0,15.2336,15.278,15.1982,15.2336,323700.0
2014-12-09 15:30:00,17.19,17.25,17.16,17.24,660700.0,15.2336,15.2868,15.2071,15.278,660700.0
2014-12-10 09:30:00,17.13,17.21,16.9,17.1,214000.0,15.1805,15.2514,14.9766,15.1539,214000.0
2014-12-10 10:00:00,17.1,17.1,16.93,16.95,224800.0,15.1539,15.1539,15.0032,15.021,224800.0
2014-12-10 10:30:00,16.95,16.98,16.89,16.93,292300.0,15.021,15.0475,14.9678,15.0032,292300.0
2014-12-10 11:00:00,16.93,16.93,16.57,16.62,368700.0,15.0032,15.0032,14.6842,14.7285,368700.0
2014-12-10 11:30:00,16.62,16.82,16.61,16.74,160900.0,14.7285,14.9057,14.7196,14.8349,160900.0
2014-12-10 12:00:00,16.75,16.78,16.61,16.64,143300.0,14.8437,14.8703,14.7196,14.7462,143300.0
2014-12-10 12:30:00,16.64,16.72,16.61,16.67,177700.0,14.7462,14.8171,14.7196,14.7728,177700.0
2014-12-10 13:00:00,16.67,16.74,16.59,16.6,137000.0,14.7728,14.8349,14.7019,14.7108,137000.0
2014-12-10 13:30:00,16.61,16.63,16.5,16.57,160400.0,14.7196,14.7374,14.6222,14.6842,160400.0
2014-12-10 14:00:00,16.57,16.59,16.42,16.45,351500.0,14.6842,14.7019,14.5513,14.5779,351500.0
2014-12-10 14:30:00,16.46,16.5,16.26,16.28,398300.0,14.5867,14.6222,14.4095,14.4272,398300.0
2014-12-10 15:00:00,16.27,16.3,16.09,16.16,575400.0,14.4183,14.4449,14.2588,14.3209,575400.0
2014-12-10 15:30:00,16.17,16.18,16.02,16.06,1331000.0,14.3297,14.3386,14.1968,14.2322,1331000.0
2014-12-11 09:30:00,16.23,16.34,16.0,16.17,234700.0,14.3829,14.4804,14.1791,14.3297,234700.0
2014-12-11 10:00:00,16.18,16.3,16.14,16.25,222400.0,14.3386,14.4449,14.3031,14.4006,222400.0
2014-12-11 10:30:00,16.26,16.28,16.15,16.21,303500.0,14.4095,14.4272,14.312,14.3652,303500.0
2014-12-11 11:00:00,16.21,16.26,16.11,16.21,158500.0,14.3652,14.4095,14.2766,14.3652,158500.0
2014-12-11 11:30:00,16.21,16.24,16.16,16.18,150700.0,14.3652,14.3918,14.3209,14.3386,150700.0
2014-12-11 12:00:00,16.19,16.21,16.12,16.16,136600.0,14.3474,14.3652,14.2854,14.3209,136600.0
2014-12-11 12:30:00,16.16,16.17,16.09,16.1,83400.0,14.3209,14.3297,14.2588,14.2677,83400.0
2014-12-11 13:00:00,16.1,16.13,15.98,16.01,293400.0,14.2677,14.2943,14.1613,14.1879,293400.0
2014-12-11 13:30:00,16.0,16.16,16.0,16.11,136800.0,14.1791,14.3209,14.1791,14.2766,136800.0
2014-12-11 14:00:00,16.11,16.15,16.05,16.06,139500.0,14.2766,14.312,14.2234,14.2322,139500.0
2014-12-11 14:30:00,16.05,16.08,15.98,16.0,148200.0,14.2234,14.25,14.1613,14.1791,148200.0
2014-12-11 15:00:00,16.0,16.07,15.98,16.04,183700.0,14.1791,14.2411,14.1613,14.2145,183700.0
2014-12-11 15:30:00,16.04,16.06,15.95,15.98,538700.0,14.2145,14.2322,14.1348,14.1613,538700.0
2014-12-12 09:30:00,15.72,15.92,15.69,15.9,112500.0,13.9309,14.1082,13.9044,14.0905,112500.0
2014-12-12 10:00:00,15.89,15.92,15.77,15.87,102900.0,14.0816,14.1082,13.9752,14.0639,102900.0
2014-12-12 10:30:00,15.88,15.94,15.86,15.87,79200.0,14.0727,14.1259,14.055,14.0639,79200.0
2014-12-12 11:00:00,15.87,16.0,15.8,15.97,82800.0,14.0639,14.1791,14.0018,14.1525,82800.0
2014-12-12 11:30:00,15.97,16.02,15.89,15.91,72000.0,14.1525,14.1968,14.0816,14.0993,72000.0
2014-12-12 12:00:00,15.91,16.05,15.9,16.05,86900.0,14.0993,14.2234,14.0905,14.2234,86900.0
2014-12-12 12:30:00,16.05,16.07,15.98,15.98,85100.0,14.2234,14.2411,14.1613,14.1613,85100.0
2014-12-12 13:00:00,15.98,16.07,15.94,16.02,79100.0,14.1613,14.2411,14.1259,14.1968,79100.0
2014-12-12 13:30:00,16.02,16.03,15.97,16.0,89800.0,14.1968,14.2057,14.1525,14.1791,89800.0
2014-12-12 14:00:00,16.0,16.1,16.0,16.07,83600.0,14.1791,14.2677,14.1791,14.2411,83600.0
2014-12-12 14:30:00,16.07,16.09,15.98,16.04,145500.0,14.2411,14.2588,14.1613,14.2145,145500.0
2014-12-12 15:00:00,16.04,16.07,15.91,15.97,172700.0,14.2145,14.2411,14.0993,14.1525,172700.0
2014-12-12 15:30:00,15.97,15.98,15.91,15.93,349300.0,14.1525,14.1613,14.0993,14.117,349300.0
2014-12-15 09:30:00,16.0,16.03,15.91,15.96,59900.0,14.1791,14.2057,14.0993,14.1436,59900.0
2014-12-15 10:00:00,15.96,16.0,15.87,15.89,67600.0,14.1436,14.1791,14.0639,14.0816,67600.0
2014-12-15 10:30:00,15.89,15.94,15.81,15.9,88900.0,14.0816,14.1259,14.0107,14.0905,88900.0
2014-12-15 11:00:00,15.9,15.94,15.76,15.8,93700.0,14.0905,14.1259,13.9664,14.0018,93700.0
2014-12-15 11:30:00,15.8,15.86,15.71,15.71,88700.0,14.0018,14.055,13.9221,13.9221,88700.0
2014-12-15 12:00:00,15.71,15.9,15.71,15.87,100000.0,13.9221,14.0905,13.9221,14.0639,100000.0
2014-12-15 12:30:00,15.88,15.88,15.73,15.84,94300.0,14.0727,14.0727,13.9398,14.0373,94300.0
2014-12-15 13:00:00,15.84,15.88,15.74,15.74,98500.0,14.0373,14.0727,13.9487,13.9487,98500.0
2014-12-15 13:30:00,15.74,15.8,15.72,15.74,83000.0,13.9487,14.0018,13.9309,13.9487,83000.0
2014-12-15 14:00:00,15.74,15.82,15.7,15.81,94300.0,13.9487,14.0196,13.9132,14.0107,94300.0
2014-12-15 14:30:00,15.81,15.87,15.71,15.72,105300.0,14.0107,14.0639,13.9221,13.9309,105300.0
2014-12-15 15:00:00,15.72,15.87,15.72,15.76,144900.0,13.9309,14.0639,13.9309,13.9664,144900.0
2014-12-15 15:30:00,15.76,15.84,15.73,15.79,435600.0,13.9664,14.0373,13.9398,13.993,435600.0
2014-12-16 09:30:00,15.76,15.83,15.62,15.8,89400.0,13.9664,14.0284,13.8423,14.0018,89400.0
2014-12-16 10:00:00,15.81,15.85,15.75,15.81,114100.0,14.0107,14.0461,13.9575,14.0107,114100.0
2014-12-16 10:30:00,15.8,15.8,15.65,15.74,125700.0,14.0018,14.0018,13.8689,13.9487,125700.0
2014-12-16 11:00:00,15.73,15.85,15.7,15.8,152800.0,13.9398,14.0461,13.9132,14.0018,152800.0
2014-12-16 11:30:00,15.81,15.97,15.8,15.9,142100.0,14.0107,14.1525,14.0018,14.0905,142100.0
2014-12-16 12:00:00,15.9,15.97,15.9,15.95,107600.0,14.0905,14.1525,14.0905,14.1348,107600.0
2014-12-16 12:30:00,15.95,15.98,15.85,15.85,86800.0,14.1348,14.1613,14.0461,14.0461,86800.0
2014-12-16 13:00:00,15.86,15.86,15.69,15.72,94100.0,14.055,14.055,13.9044,13.9309,94100.0
2014-12-16 13:30:00,15.72,15.8,15.67,15.67,141000.0,13.9309,14.0018,13.8866,13.8866,141000.0
2014-12-16 14:00:00,15.67,15.73,15.62,15.68,97300.0,13.8866,13.9398,13.8423,13.8955,97300.0
2014-12-16 14:30:00,15.67,15.73,15.63,15.69,96800.0,13.8866,13.9398,13.8512,13.9044,96800.0
2014-12-16 15:00:00,15.69,15.72,15.62,15.66,136400.0,13.9044,13.9309,13.8423,13.8778,136400.0
2014-12-16 15:30:00,15.66,15.71,15.54,15.55,402900.0,13.8778,13.9221,13.7714,13.7803,402900.0
2014-12-17 09:30:00,15.61,15.73,15.46,15.71,97600.0,13.8335,13.9398,13.7005,13.9221,97600.0
2014-12-17 10:00:00,15.72,15.76,15.64,15.75,144000.0,13.9309,13.9664,13.86,13.9575,144000.0
2014-12-17 10:30:00,15.74,15.79,15.71,15.75,178700.0,13.9487,13.993,13.9221,13.9575,178700.0
2014-12-17 11:00:00,15.75,15.95,15.74,15.92,139600.0,13.9575,14.1348,13.9487,14.1082,139600.0
2014-12-17 11:30:00,15.92,16.05,15.91,16.04,136000.0,14.1082,14.2234,14.0993,14.2145,136000.0
2014-12-17 12:00:00,16.04,16.06,15.95,15.95,101800.0,14.2145,14.2322,14.1348,14.1348,101800.0
2014-12-17 12:30:00,15.95,15.99,15.92,15.94,52200.0,14.1348,14.1702,14.1082,14.1259,52200.0
2014-12-17 13:00:00,15.95,16.03,15.95,16.02,89600.0,14.1348,14.2057,14.1348,14.1968,89600.0
2014-12-17 13:30:00,16.02,16.06,15.98,16.06,96900.0,14.1968,14.2322,14.1613,14.2322,96900.0
2014-12-17 14:00:00,16.06,16.24,16.05,16.18,177700.0,14.2322,14.3918,14.2234,14.3386,177700.0
2014-12-17 14:30:00,16.18,16.2,16.06,16.1,162000.0,14.3386,14.3563,14.2322,14.2677,162000.0
2014-12-17 15:00:00,16.09,16.26,16.04,16.26,169200.0,14.2588,14.4095,14.2145,14.4095,169200.0
2014-12-17 15:30:00,16.26,16.26,16.16,16.21,531200.0,14.4095,14.4095,14.3209,14.3652,531200.0
2014-12-18 09:30:00,16.42,16.56,16.27,16.3,136600.0,14.5513,14.6753,14.4183,14.4449,136600.0
2014-12-18 10:00:00,16.3,16.32,16.23,16.24,93300.0,14.4449,14.4627,14.3829,14.3918,93300.0
2014-12-18 10:30:00,16.24,16.27,16.17,16.21,67900.0,14.3918,14.4183,14.3297,14.3652,67900.0
2014-12-18 11:00:00,16.2,16.26,16.08,16.23,154600.0,14.3563,14.4095,14.25,14.3829,154600.0
2014-12-18 11:30:00,16.23,16.3,16.23,16.29,58200.0,14.3829,14.4449,14.3829,14.4361,58200.0
2014-12-18 12:00:00,16.29,16.37,16.29,16.33,74000.0,14.4361,14.507,14.4361,14.4715,74000.0
2014-12-18 12:30:00,16.33,16.38,16.31,16.38,61100.0,14.4715,14.5158,14.4538,14.5158,61100.0
2014-12-18 13:00:00,16.37,16.39,16.3,16.32,99600.0,14.507,14.5247,14.4449,14.4627,99600.0
2014-12-18 13:30:00,16.32,16.39,16.3,16.38,43100.0,14.4627,14.5247,14.4449,14.5158,43100.0
2014-12-18 14:00:00,16.39,16.4,16.35,16.36,70100.0,14.5247,14.5335,14.4892,14.4981,70100.0
2014-12-18 14:30:00,16.35,16.41,16.32,16.39,77800.0,14.4892,14.5424,14.4627,14.5247,77800.0
2014-12-18 15:00:00,16.39,16.47,16.39,16.41,99700.0,14.5247,14.5956,14.5247,14.5424,99700.0
2014-12-18 15:30:00,16.41,16.46,16.38,16.46,254500.0,14.5424,14.5867,14.5158,14.5867,254500.0
2014-12-19 09:30:00,16.45,16.45,16.21,16.24,411500.0,14.5779,14.5779,14.3652,14.3918,411500.0
2014-12-19 10:00:00,16.23,16.42,16.22,16.37,221200.0,14.3829,14.5513,14.374,14.507,221200.0
2014-12-19 10:30:00,16.36,16.39,16.27,16.37,62200.0,14.4981,14.5247,14.4183,14.507,62200.0
2014-12-19 11:00:00,16.37,16.52,16.34,16.5,80200.0,14.507,14.6399,14.4804,14.6222,80200.0
2014-12-19 11:30:00,16.5,16.53,16.48,16.49,48700.0,14.6222,14.6488,14.6044,14.6133,48700.0
2014-12-19 12:00:00,16.49,16.52,16.46,16.51,139700.0,14.6133,14.6399,14.5867,14.631,139700.0
2014-12-19 12:30:00,16.5,16.65,16.5,16.61,75700.0,14.6222,14.7551,14.6222,14.7196,75700.0
2014-12-19 13:00:00,16.62,16.64,16.59,16.64,56600.0,14.7285,14.7462,14.7019,14.7462,56600.0
2014-12-19 13:30:00,16.64,16.66,16.61,16.62,71100.0,14.7462,14.764,14.7196,14.7285,71100.0
2014-12-19 14:00:00,16.62,16.62,16.48,16.58,278600.0,14.7285,14.7285,14.6044,14.6931,278600.0
2014-12-19 14:30:00,16.58,16.68,16.57,16.65,59000.0,14.6931,14.7817,14.6842,14.7551,59000.0
2014-12-19 15:00:00,16.65,16.7,16.62,16.7,95500.0,14.7551,14.7994,14.7285,14.7994,95500.0
2014-12-19 15:30:00,16.7,16.74,16.67,16.68,404700.0,14.7994,14.8349,14.7728,14.7817,404700.0
2014-12-22 09:30:00,16.67,16.83,16.62,16.67,73800.0,14.7728,14.9146,14.7285,14.7728,73800.0
2014-12-22 10:00:00,16.66,16.67,16.55,16.59,106000.0,14.764,14.7728,14.6665,14.7019,106000.0
2014-12-22 10:30:00,16.58,16.64,16.57,16.62,86500.0,14.6931,14.7462,14.6842,14.7285,86500.0
2014-12-22 11:00:00,16.63,16.64,16.52,16.56,71000.0,14.7374,14.7462,14.6399,14.6753,71000.0
2014-12-22 11:30:00,16.57,16.6,16.54,16.54,57300.0,14.6842,14.7108,14.6576,14.6576,57300.0
2014-12-22 12:00:00,16.55,16.57,16.48,16.57,151900.0,14.6665,14.6842,14.6044,14.6842,151900.0
2014-12-22 12:30:00,16.56,16.66,16.56,16.66,31400.0,14.6753,14.764,14.6753,14.764,31400.0
2014-12-22 13:00:00,16.66,16.68,16.61,16.64,57100.0,14.764,14.7817,14.7196,14.7462,57100.0
2014-12-22 13:30:00,16.65,16.7,16.64,16.7,55200.0,14.7551,14.7994,14.7462,14.7994,55200.0
2014-12-22 14:00:00,16.7,16.71,16.66,16.69,116200.0,14.7994,14.8083,14.764,14.7905,116200.0
2014-12-22 14:30:00,16.69,16.71,16.66,16.68,81700.0,14.7905,14.8083,14.764,14.7817,81700.0
2014-12-22 15:00:00,16.68,16.69,16.63,16.66,96400.0,14.7817,14.7905,14.7374,14.764,96400.0
2014-12-22 15:30:00,16.66,16.71,16.65,16.7,278000.0,14.764,14.8083,14.7551,14.7994,278000.0
2014-12-23 09:30:00,16.73,16.79,16.65,16.78,59600.0,14.826,14.8792,14.7551,14.8703,59600.0
2014-12-23 10:00:00,16.78,16.87,16.73,16.87,108700.0,14.8703,14.9501,14.826,14.9501,108700.0
2014-12-23 10:30:00,16.87,16.97,16.77,16.83,134300.0,14.9501,15.0387,14.8614,14.9146,134300.0
2014-12-23 11:00:00,16.83,16.83,16.75,16.76,131500.0,14.9146,14.9146,14.8437,14.8526,131500.0
2014-12-23 11:30:00,16.77,16.79,16.72,16.73,76600.0,14.8614,14.8792,14.8171,14.826,76600.0
2014-12-23 12:00:00,16.73,16.77,16.61,16.62,78000.0,14.826,14.8614,14.7196,14.7285,78000.0
2014-12-23 12:30:00,16.61,16.61,16.5,16.51,113000.0,14.7196,14.7196,14.6222,14.631,113000.0
2014-12-23 13:00:00,16.52,16.58,16.47,16.51,96700.0,14.6399,14.6931,14.5956,14.631,96700.0
2014-12-23 13:30:00,16.52,16.54,16.51,16.53,89800.0,14.6399,14.6576,14.631,14.6488,89800.0
2014-12-23 14:00:00,16.54,16.64,16.53,16.58,44500.0,14.6576,14.7462,14.6488,14.6931,44500.0
2014-12-23 14:30:00,16.58,16.58,16.44,16.52,183000.0,14.6931,14.6931,14.569,14.6399,183000.0
2014-12-23 15:00:00,16.53,16.53,16.47,16.47,99800.0,14.6488,14.6488,14.5956,14.5956,99800.0
2014-12-23 15:30:00,16.47,16.52,16.44,16.47,290400.0,14.5956,14.6399,14.569,14.5956,290400.0
2014-12-24 09:30:00,16.49,16.56,16.45,16.55,33300.0,14.6133,14.6753,14.5779,14.6665,33300.0
2014-12-24 10:00:00,16.56,16.65,16.56,16.65,43100.0,14.6753,14.7551,14.6753,14.7551,43100.0
2014-12-24 10:30:00,16.65,16.72,16.58,16.72,81400.0,14.7551,14.8171,14.6931,14.8171,81400.0
2014-12-24 11:00:00,16.72,16.9,16.72,16.9,116100.0,14.8171,14.9766,14.8171,14.9766,116100.0
2014-12-24 11:30:00,16.91,16.92,16.81,16.87,51900.0,14.9855,14.9944,14.8969,14.9501,51900.0
2014-12-24 12:00:00,16.86,16.87,16.79,16.79,50000.0,14.9412,14.9501,14.8792,14.8792,50000.0
2014-12-24 12:30:00,16.78,16.8,16.74,16.74,111500.0,14.8703,14.888,14.8349,14.8349,111500.0
2014-12-26 09:30:00,16.84,16.94,16.8,16.9,23800.0,14.9235,15.0121,14.888,14.9766,23800.0
2014-12-26 10:00:00,16.9,16.96,16.9,16.93,37900.0,14.9766,15.0298,14.9766,15.0032,37900.0
2014-12-26 10:30:00,16.93,16.93,16.81,16.84,43700.0,15.0032,15.0032,14.8969,14.9235,43700.0
2014-12-26 11:00:00,16.84,16.87,16.83,16.87,48300.0,14.9235,14.9501,14.9146,14.9501,48300.0
2014-12-26 11:30:00,16.87,16.89,16.86,16.88,17100.0,14.9501,14.9678,14.9412,14.9589,17100.0
2014-12-26 12:00:00,16.88,16.88,16.79,16.79,26500.0,14.9589,14.9589,14.8792,14.8792,26500.0
2014-12-26 12:30:00,16.79,16.8,16.74,16.75,23600.0,14.8792,14.888,14.8349,14.8437,23600.0
2014-12-26 13:00:00,16.75,16.76,16.7,16.75,25600.0,14.8437,14.8526,14.7994,14.8437,25600.0
2014-12-26 13:30:00,16.75,16.8,16.74,16.8,36800.0,14.8437,14.888,14.8349,14.888,36800.0
2014-12-26 14:00:00,16.79,16.81,16.78,16.81,15000.0,14.8792,14.8969,14.8703,14.8969,15000.0
2014-12-26 14:30:00,16.8,16.82,16.8,16.8,24000.0,14.888,14.9057,14.888,14.888,24000.0
2014-12-26 15:00:00,16.8,16.81,16.77,16.79,43700.0,14.888,14.8969,14.8614,14.8792,43700.0
2014-12-26 15:30:00,16.78,16.8,16.75,16.77,135400.0,14.8703,14.888,14.8437,14.8614,135400.0
2014-12-29 09:30:00,16.79,17.01,16.75,16.96,65800.0,14.8792,15.0741,14.8437,15.0298,65800.0
2014-12-29 10:00:00,16.96,17.02,16.93,16.95,52400.0,15.0298,15.083,15.0032,15.021,52400.0
2014-12-29 10:30:00,16.94,16.96,16.92,16.95,58400.0,15.0121,15.0298,14.9944,15.021,58400.0
2014-12-29 11:00:00,16.95,16.96,16.83,16.86,66400.0,15.021,15.0298,14.9146,14.9412,66400.0
2014-12-29 11:30:00,16.86,16.88,16.83,16.86,66200.0,14.9412,14.9589,14.9146,14.9412,66200.0
2014-12-29 12:00:00,16.86,16.92,16.86,16.89,44400.0,14.9412,14.9944,14.9412,14.9678,44400.0
2014-12-29 12:30:00,16.89,16.94,16.89,16.93,31300.0,14.9678,15.0121,14.9678,15.0032,31300.0
2014-12-29 13:00:00,16.93,16.97,16.92,16.94,45200.0,15.0032,15.0387,14.9944,15.0121,45200.0
2014-12-29 13:30:00,16.94,16.96,16.93,16.95,35500.0,15.0121,15.0298,15.0032,15.021,35500.0
2014-12-29 14:00:00,16.96,16.99,16.94,16.99,47200.0,15.0298,15.0564,15.0121,15.0564,47200.0
2014-12-29 14:30:00,16.99,16.99,16.96,16.99,62000.0,15.0564,15.0564,15.0298,15.0564,62000.0
2014-12-29 15:00:00,16.99,17.0,16.96,16.96,100100.0,15.0564,15.0653,15.0298,15.0298,100100.0
2014-12-29 15:30:00,16.96,16.98,16.89,16.9,164500.0,15.0298,15.0475,14.9678,14.9766,164500.0
2014-12-30 09:30:00,16.89,17.0,16.79,16.88,52400.0,14.9678,15.0653,14.8792,14.9589,52400.0
2014-12-30 10:00:00,16.89,16.94,16.78,16.91,54200.0,14.9678,15.0121,14.8703,14.9855,54200.0
2014-12-30 10:30:00,16.9,17.05,16.85,17.01,76800.0,14.9766,15.1096,14.9323,15.0741,76800.0
2014-12-30 11:00:00,17.0,17.0,16.85,16.88,61500.0,15.0653,15.0653,14.9323,14.9589,61500.0
2014-12-30 11:30:00,16.88,16.96,16.84,16.84,44300.0,14.9589,15.0298,14.9235,14.9235,44300.0
2014-12-30 12:00:00,16.84,16.85,16.8,16.83,64400.0,14.9235,14.9323,14.888,14.9146,64400.0
2014-12-30 12:30:00,16.83,16.87,16.81,16.87,36400.0,14.9146,14.9501,14.8969,14.9501,36400.0
2014-12-30 13:00:00,16.86,16.88,16.8,16.81,50300.0,14.9412,14.9589,14.888,14.8969,50300.0
2014-12-30 13:30:00,16.82,16.82,16.61,16.62,187800.0,14.9057,14.9057,14.7196,14.7285,187800.0
2014-12-30 14:00:00,16.63,16.75,16.62,16.71,143900.0,14.7374,14.8437,14.7285,14.8083,143900.0
2014-12-30 14:30:00,16.7,16.73,16.62,16.65,113200.0,14.7994,14.826,14.7285,14.7551,113200.0
2014-12-30 15:00:00,16.65,16.76,16.65,16.76,119200.0,14.7551,14.8526,14.7551,14.8526,119200.0
2014-12-30 15:30:00,16.76,16.77,16.7,16.74,244000.0,14.8526,14.8614,14.7994,14.8349,244000.0
2014-12-31 09:30:00,16.76,16.79,16.59,16.65,124600.0,14.8526,14.8792,14.7019,14.7551,124600.0
2014-12-31 10:00:00,16.65,16.77,16.65,16.75,54600.0,14.7551,14.8614,14.7551,14.8437,54600.0
2014-12-31 10:30:00,16.76,16.78,16.73,16.75,77000.0,14.8526,14.8703,14.826,14.8437,77000.0
2014-12-31 11:00:00,16.74,16.76,16.61,16.61,74000.0,14.8349,14.8526,14.7196,14.7196,74000.0
2014-12-31 11:30:00,16.62,16.72,16.61,16.7,61500.0,14.7285,14.8171,14.7196,14.7994,61500.0
2014-12-31 12:00:00,16.7,16.7,16.56,16.61,46800.0,14.7994,14.7994,14.6753,14.7196,46800.0
2014-12-31 12:30:00,16.62,16.62,16.56,16.58,41800.0,14.7285,14.7285,14.6753,14.6931,41800.0
2014-12-31 13:00:00,16.58,16.66,16.56,16.64,50200.0,14.6931,14.764,14.6753,14.7462,50200.0
2014-12-31 13:30:00,16.65,16.74,16.64,16.71,146100.0,14.7551,14.8349,14.7462,14.8083,146100.0
2014-12-31 14:00:00,16.71,16.75,16.64,16.72,84600.0,14.8083,14.8437,14.7462,14.8171,84600.0
2014-12-31 14:30:00,16.72,16.75,16.68,16.7,122100.0,14.8171,14.8437,14.7817,14.7994,122100.0
2014-12-31 15:00:00,16.7,16.72,16.64,16.69,71000.0,14.7994,14.8171,14.7462,14.7905,71000.0
2014-12-31 15:30:00,16.69,16.7,16.52,16.56,528800.0,14.7905,14.7994,14.6399,14.6753,528800.0
2015-01-02 09:30:00,16.7,16.99,16.55,16.81,130700.0,14.7994,15.0564,14.6665,14.8969,130700.0
2015-01-02 10:00:00,16.81,16.83,16.65,16.68,75700.0,14.8969,14.9146,14.7551,14.7817,75700.0
2015-01-02 10:30:00,16.67,16.67,16.37,16.44,143500.0,14.7728,14.7728,14.507,14.569,143500.0
2015-01-02 11:00:00,16.45,16.52,16.39,16.48,64500.0,14.5779,14.6399,14.5247,14.6044,64500.0
2015-01-02 11:30:00,16.48,16.5,16.38,16.5,65800.0,14.6044,14.6222,14.5158,14.6222,65800.0
2015-01-02 12:00:00,16.5,16.55,16.43,16.45,80900.0,14.6222,14.6665,14.5601,14.5779,80900.0
2015-01-02 12:30:00,16.46,16.57,16.44,16.51,71700.0,14.5867,14.6842,14.569,14.631,71700.0
2015-01-02 13:00:00,16.51,16.61,16.48,16.48,68500.0,14.631,14.7196,14.6044,14.6044,68500.0
2015-01-02 13:30:00,16.48,16.5,16.4,16.41,57600.0,14.6044,14.6222,14.5335,14.5424,57600.0
2015-01-02 14:00:00,16.42,16.55,16.41,16.52,71200.0,14.5513,14.6665,14.5424,14.6399,71200.0
2015-01-02 14:30:00,16.52,16.77,16.5,16.7,73500.0,14.6399,14.8614,14.6222,14.7994,73500.0
2015-01-02 15:00:00,16.69,16.69,16.58,16.62,70300.0,14.7905,14.7905,14.6931,14.7285,70300.0
2015-01-02 15:30:00,16.62,16.63,16.53,16.53,337900.0,14.7285,14.7374,14.6488,14.6488,337900.0
2015-01-05 09:30:00,16.47,16.51,16.31,16.4,72400.0,14.5956,14.631,14.4538,14.5335,72400.0
2015-01-05 10:00:00,16.39,16.47,16.34,16.45,97700.0,14.5247,14.5956,14.4804,14.5779,97700.0
2015-01-05 10:30:00,16.45,16.51,16.36,16.45,78100.0,14.5779,14.631,14.4981,14.5779,78100.0
2015-01-05 11:00:00,16.44,16.46,16.29,16.34,44100.0,14.569,14.5867,14.4361,14.4804,44100.0
2015-01-05 11:30:00,16.36,16.39,16.3,16.31,59800.0,14.4981,14.5247,14.4449,14.4538,59800.0
2015-01-05 12:00:00,16.32,16.36,16.3,16.31,43100.0,14.4627,14.4981,14.4449,14.4538,43100.0
2015-01-05 12:30:00,16.3,16.34,16.26,16.31,38700.0,14.4449,14.4804,14.4095,14.4538,38700.0
2015-01-05 13:00:00,16.31,16.35,16.26,16.29,47000.0,14.4538,14.4892,14.4095,14.4361,47000.0
2015-01-05 13:30:00,16.3,16.35,16.26,16.28,94000.0,14.4449,14.4892,14.4095,14.4272,94000.0
2015-01-05 14:00:00,16.27,16.27,16.19,16.24,120700.0,14.4183,14.4183,14.3474,14.3918,120700.0
2015-01-05 14:30:00,16.24,16.26,16.19,16.23,102400.0,14.3918,14.4095,14.3474,14.3829,102400.0
2015-01-05 15:00:00,16.23,16.25,16.21,16.24,139300.0,14.3829,14.4006,14.3652,14.3918,139300.0
2015-01-05 15:30:00,16.23,16.28,16.19,16.2,392700.0,14.3829,14.4272,14.3474,14.3563,392700.0
2015-01-06 09:30:00,16.28,16.37,16.0,16.01,101400.0,14.4272,14.507,14.1791,14.1879,101400.0
2015-01-06 10:00:00,16.01,16.12,15.92,16.1,137300.0,14.1879,14.2854,14.1082,14.2677,137300.0
2015-01-06 10:30:00,16.1,16.1,15.91,15.94,105200.0,14.2677,14.2677,14.0993,14.1259,105200.0
2015-01-06 11:00:00,15.93,15.98,15.88,15.95,137600.0,14.117,14.1613,14.0727,14.1348,137600.0
2015-01-06 11:30:00,15.95,15.96,15.78,15.78,144700.0,14.1348,14.1436,13.9841,13.9841,144700.0
2015-01-06 12:00:00,15.78,15.83,15.72,15.8,73000.0,13.9841,14.0284,13.9309,14.0018,73000.0
2015-01-06 12:30:00,15.8,15.92,15.78,15.79,124500.0,14.0018,14.1082,13.9841,13.993,124500.0
2015-01-06 13:00:00,15.78,15.78,15.6,15.67,242300.0,13.9841,13.9841,13.8246,13.8866,242300.0
2015-01-06 13:30:00,15.66,15.73,15.64,15.69,119700.0,13.8778,13.9398,13.86,13.9044,119700.0
2015-01-06 14:00:00,15.69,15.72,15.6,15.68,118800.0,13.9044,13.9309,13.8246,13.8955,118800.0
2015-01-06 14:30:00,15.68,15.69,15.6,15.64,232200.0,13.8955,13.9044,13.8246,13.86,232200.0
2015-01-06 15:00:00,15.63,15.72,15.6,15.68,212300.0,13.8512,13.9309,13.8246,13.8955,212300.0
2015-01-06 15:30:00,15.68,15.69,15.58,15.6,550300.0,13.8955,13.9044,13.8069,13.8246,550300.0
2015-01-07 09:30:00,15.71,15.88,15.61,15.88,102500.0,13.9221,14.0727,13.8335,14.0727,102500.0
2015-01-07 10:00:00,15.89,15.93,15.74,15.76,69400.0,14.0816,14.117,13.9487,13.9664,69400.0
2015-01-07 10:30:00,15.75,15.81,15.69,15.75,77000.0,13.9575,14.0107,13.9044,13.9575,77000.0
2015-01-07 11:00:00,15.76,15.82,15.69,15.8,103600.0,13.9664,14.0196,13.9044,14.0018,103600.0
2015-01-07 11:30:00,15.81,15.93,15.81,15.83,121700.0,14.0107,14.117,14.0107,14.0284,121700.0
2015-01-07 12:00:00,15.82,15.85,15.67,15.68,116700.0,14.0196,14.0461,13.8866,13.8955,116700.0
2015-01-07 12:30:00,15.69,15.73,15.65,15.67,93300.0,13.9044,13.9398,13.8689,13.8866,93300.0
2015-01-07 13:00:00,15.67,15.85,15.66,15.79,94100.0,13.8866,14.0461,13.8778,13.993,94100.0
2015-01-07 13:30:00,15.78,15.8,15.69,15.72,85900.0,13.9841,14.0018,13.9044,13.9309,85900.0
2015-01-07 14:00:00,15.72,15.76,15.68,15.71,80100.0,13.9309,13.9664,13.8955,13.9221,80100.0
2015-01-07 14:30:00,15.71,15.76,15.66,15.7,136500.0,13.9221,13.9664,13.8778,13.9132,136500.0
2015-01-07 15:00:00,15.71,15.74,15.65,15.68,133300.0,13.9221,13.9487,13.8689,13.8955,133300.0
2015-01-07 15:30:00,15.68,15.69,15.6,15.68,390100.0,13.8955,13.9044,13.8246,13.8955,390100.0
2015-01-08 09:30:00,15.81,16.17,15.77,16.17,100800.0,14.0107,14.3297,13.9752,14.3297,100800.0
2015-01-08 10:00:00,16.18,16.3,16.18,16.21,108800.0,14.3386,14.4449,14.3386,14.3652,108800.0
2015-01-08 10:30:00,16.2,16.22,16.09,16.12,165100.0,14.3563,14.374,14.2588,14.2854,165100.0
2015-01-08 11:00:00,16.13,16.24,16.1,16.24,44300.0,14.2943,14.3918,14.2677,14.3918,44300.0
2015-01-08 11:30:00,16.24,16.38,16.23,16.37,69400.0,14.3918,14.5158,14.3829,14.507,69400.0
2015-01-08 12:00:00,16.38,16.44,16.34,16.44,68900.0,14.5158,14.569,14.4804,14.569,68900.0
2015-01-08 12:30:00,16.44,16.45,16.41,16.43,80300.0,14.569,14.5779,14.5424,14.5601,80300.0
2015-01-08 13:00:00,16.42,16.43,16.34,16.35,59700.0,14.5513,14.5601,14.4804,14.4892,59700.0
2015-01-08 13:30:00,16.35,16.39,16.31,16.33,69600.0,14.4892,14.5247,14.4538,14.4715,69600.0
2015-01-08 14:00:00,16.32,16.43,16.32,16.4,53500.0,14.4627,14.5601,14.4627,14.5335,53500.0
2015-01-08 14:30:00,16.41,16.44,16.39,16.41,57600.0,14.5424,14.569,14.5247,14.5424,57600.0
2015-01-08 15:00:00,16.41,16.44,16.4,16.43,95600.0,14.5424,14.569,14.5335,14.5601,95600.0
2015-01-08 15:30:00,16.43,16.45,16.37,16.43,310400.0,14.5601,14.5779,14.507,14.5601,310400.0
2015-01-09 09:30:00,16.48,16.54,16.22,16.38,112800.0,14.6044,14.6576,14.374,14.5158,112800.0
2015-01-09 10:00:00,16.37,16.5,16.36,16.39,100500.0,14.507,14.6222,14.4981,14.5247,100500.0
2015-01-09 10:30:00,16.39,16.63,16.33,16.61,136000.0,14.5247,14.7374,14.4715,14.7196,136000.0
2015-01-09 11:00:00,16.6,16.62,16.47,16.58,88400.0,14.7108,14.7285,14.5956,14.6931,88400.0
2015-01-09 11:30:00,16.58,16.72,16.55,16.69,170400.0,14.6931,14.8171,14.6665,14.7905,170400.0
2015-01-09 12:00:00,16.69,16.74,16.64,16.66,47100.0,14.7905,14.8349,14.7462,14.764,47100.0
2015-01-09 12:30:00,16.66,16.7,16.57,16.57,44000.0,14.764,14.7994,14.6842,14.6842,44000.0
2015-01-09 13:00:00,16.57,16.59,16.49,16.5,39200.0,14.6842,14.7019,14.6133,14.6222,39200.0
2015-01-09 13:30:00,16.5,16.52,16.44,16.51,84500.0,14.6222,14.6399,14.569,14.631,84500.0
2015-01-09 14:00:00,16.51,16.51,16.45,16.45,74200.0,14.631,14.631,14.5779,14.5779,74200.0
2015-01-09 14:30:00,16.46,16.56,16.43,16.53,103400.0,14.5867,14.6753,14.5601,14.6488,103400.0
2015-01-09 15:00:00,16.53,16.58,16.49,16.49,98500.0,14.6488,14.6931,14.6133,14.6133,98500.0
2015-01-09 15:30:00,16.49,16.57,16.46,16.49,281300.0,14.6133,14.6842,14.5867,14.6133,281300.0
2015-01-12 09:30:00,16.45,16.54,16.25,16.31,67000.0,14.5779,14.6576,14.4006,14.4538,67000.0
2015-01-12 10:00:00,16.3,16.31,16.24,16.26,70400.0,14.4449,14.4538,14.3918,14.4095,70400.0
2015-01-12 10:30:00,16.26,16.41,16.26,16.41,66500.0,14.4095,14.5424,14.4095,14.5424,66500.0
2015-01-12 11:00:00,16.42,16.46,16.39,16.41,36800.0,14.5513,14.5867,14.5247,14.5424,36800.0
2015-01-12 11:30:00,16.41,16.42,16.34,16.38,32300.0,14.5424,14.5513,14.4804,14.5158,32300.0
2015-01-12 12:00:00,16.37,16.45,16.34,16.43,35500.0,14.507,14.5779,14.4804,14.5601,35500.0
2015-01-12 12:30:00,16.43,16.5,16.43,16.47,30700.0,14.5601,14.6222,14.5601,14.5956,30700.0
2015-01-12 13:00:00,16.47,16.52,16.42,16.5,57000.0,14.5956,14.6399,14.5513,14.6222,57000.0
2015-01-12 13:30:00,16.5,16.53,16.48,16.5,43500.0,14.6222,14.6488,14.6044,14.6222,43500.0
2015-01-12 14:00:00,16.51,16.51,16.41,16.41,87000.0,14.631,14.631,14.5424,14.5424,87000.0
2015-01-12 14:30:00,16.41,16.51,16.4,16.5,102000.0,14.5424,14.631,14.5335,14.6222,102000.0
2015-01-12 15:00:00,16.5,16.51,16.42,16.44,66600.0,14.6222,14.631,14.5513,14.569,66600.0
2015-01-12 15:30:00,16.45,16.49,16.38,16.45,171400.0,14.5779,14.6133,14.5158,14.5779,171400.0
2015-01-13 09:30:00,16.69,16.92,16.66,16.85,109700.0,14.7905,14.9944,14.764,14.9323,109700.0
2015-01-13 10:00:00,16.88,16.91,16.69,16.7,128300.0,14.9589,14.9855,14.7905,14.7994,128300.0
2015-01-13 10:30:00,16.71,16.76,16.66,16.74,76700.0,14.8083,14.8526,14.764,14.8349,76700.0
2015-01-13 11:00:00,16.75,16.78,16.72,16.77,87500.0,14.8437,14.8703,14.8171,14.8614,87500.0
2015-01-13 11:30:00,16.76,16.78,16.63,16.76,204400.0,14.8526,14.8703,14.7374,14.8526,204400.0
2015-01-13 12:00:00,16.76,16.77,16.54,16.55,180100.0,14.8526,14.8614,14.6576,14.6665,180100.0
2015-01-13 12:30:00,16.54,16.54,16.38,16.42,118800.0,14.6576,14.6576,14.5158,14.5513,118800.0
2015-01-13 13:00:00,16.42,16.46,16.32,16.33,63100.0,14.5513,14.5867,14.4627,14.4715,63100.0
2015-01-13 13:30:00,16.33,16.33,16.13,16.18,237200.0,14.4715,14.4715,14.2943,14.3386,237200.0
2015-01-13 14:00:00,16.18,16.18,15.95,16.08,171100.0,14.3386,14.3386,14.1348,14.25,171100.0
2015-01-13 14:30:00,16.07,16.14,16.01,16.01,72200.0,14.2411,14.3031,14.1879,14.1879,72200.0
2015-01-13 15:00:00,16.01,16.08,16.0,16.03,101600.0,14.1879,14.25,14.1791,14.2057,101600.0
2015-01-13 15:30:00,16.03,16.13,16.02,16.08,466700.0,14.2057,14.2943,14.1968,14.25,466700.0
2015-01-14 09:30:00,15.88,16.07,15.81,15.92,86100.0,14.0727,14.2411,14.0107,14.1082,86100.0
2015-01-14 10:00:00,15.93,15.98,15.75,15.76,87300.0,14.117,14.1613,13.9575,13.9664,87300.0
2015-01-14 10:30:00,15.76,15.81,15.69,15.79,125100.0,13.9664,14.0107,13.9044,13.993,125100.0
2015-01-14 11:00:00,15.79,15.79,15.67,15.69,133400.0,13.993,13.993,13.8866,13.9044,133400.0
2015-01-14 11:30:00,15.7,15.89,15.7,15.88,133300.0,13.9132,14.0816,13.9132,14.0727,133300.0
2015-01-14 12:00:00,15.89,15.91,15.75,15.84,102900.0,14.0816,14.0993,13.9575,14.0373,102900.0
2015-01-14 12:30:00,15.84,15.9,15.83,15.89,52100.0,14.0373,14.0905,14.0284,14.0816,52100.0
2015-01-14 13:00:00,15.89,16.01,15.84,16.01,105000.0,14.0816,14.1879,14.0373,14.1879,105000.0
2015-01-14 13:30:00,16.01,16.04,15.93,15.97,93000.0,14.1879,14.2145,14.117,14.1525,93000.0
2015-01-14 14:00:00,15.96,16.18,15.96,16.17,79900.0,14.1436,14.3386,14.1436,14.3297,79900.0
2015-01-14 14:30:00,16.17,16.28,16.15,16.22,148400.0,14.3297,14.4272,14.312,14.374,148400.0
2015-01-14 15:00:00,16.21,16.26,16.16,16.2,188600.0,14.3652,14.4095,14.3209,14.3563,188600.0
2015-01-14 15:30:00,16.19,16.24,16.11,16.16,282200.0,14.3474,14.3918,14.2766,14.3209,282200.0
2015-01-15 09:30:00,16.25,16.45,16.01,16.02,89700.0,14.4006,14.5779,14.1879,14.1968,89700.0
2015-01-15 10:00:00,16.02,16.3,15.99,16.3,91300.0,14.1968,14.4449,14.1702,14.4449,91300.0
2015-01-15 10:30:00,16.29,16.34,16.23,16.26,68300.0,14.4361,14.4804,14.3829,14.4095,68300.0
2015-01-15 11:00:00,16.26,16.29,16.06,16.07,64800.0,14.4095,14.4361,14.2322,14.2411,64800.0
2015-01-15 11:30:00,16.06,16.08,15.8,15.85,129800.0,14.2322,14.25,14.0018,14.0461,129800.0
2015-01-15 12:00:00,15.85,15.87,15.79,15.81,75500.0,14.0461,14.0639,13.993,14.0107,75500.0
2015-01-15 12:30:00,15.8,15.84,15.65,15.67,125700.0,14.0018,14.0373,13.8689,13.8866,125700.0
2015-01-15 13:00:00,15.66,15.69,15.59,15.63,182800.0,13.8778,13.9044,13.8157,13.8512,182800.0
2015-01-15 13:30:00,15.63,15.69,15.59,15.61,83600.0,13.8512,13.9044,13.8157,13.8335,83600.0
2015-01-15 14:00:00,15.61,15.89,15.6,15.78,136300.0,13.8335,14.0816,13.8246,13.9841,136300.0
2015-01-15 14:30:00,15.78,15.79,15.56,15.58,140000.0,13.9841,13.993,13.7891,13.8069,140000.0
2015-01-15 15:00:00,15.58,15.6,15.46,15.52,181800.0,13.8069,13.8246,13.7005,13.7537,181800.0
2015-01-15 15:30:00,15.52,15.56,15.39,15.56,537000.0,13.7537,13.7891,13.6385,13.7891,537000.0
2015-01-16 09:30:00,15.5,15.79,15.5,15.69,136400.0,13.736,13.993,13.736,13.9044,136400.0
2015-01-16 10:00:00,15.69,15.81,15.59,15.81,162800.0,13.9044,14.0107,13.8157,14.0107,162800.0
2015-01-16 10:30:00,15.81,15.98,15.77,15.97,128800.0,14.0107,14.1613,13.9752,14.1525,128800.0
2015-01-16 11:00:00,15.96,15.97,15.86,15.93,63900.0,14.1436,14.1525,14.055,14.117,63900.0
2015-01-16 11:30:00,15.93,16.01,15.93,15.98,77300.0,14.117,14.1879,14.117,14.1613,77300.0
2015-01-16 12:00:00,15.98,16.01,15.83,15.86,68500.0,14.1613,14.1879,14.0284,14.055,68500.0
2015-01-16 12:30:00,15.86,15.88,15.8,15.81,89000.0,14.055,14.0727,14.0018,14.0107,89000.0
2015-01-16 13:00:00,15.8,15.83,15.77,15.83,33400.0,14.0018,14.0284,13.9752,14.0284,33400.0
2015-01-16 13:30:00,15.83,15.9,15.82,15.88,82900.0,14.0284,14.0905,14.0196,14.0727,82900.0
2015-01-16 14:00:00,15.88,16.06,15.87,16.05,147700.0,14.0727,14.2322,14.0639,14.2234,147700.0
2015-01-16 14:30:00,16.05,16.12,15.53,15.53,774000.0,14.2234,14.2854,13.7626,13.7626,774000.0
2015-01-16 15:00:00,15.53,15.56,15.37,15.45,343800.0,13.7626,13.7891,13.6208,13.6917,343800.0
2015-01-16 15:30:00,15.45,15.83,15.45,15.74,576300.0,13.6917,14.0284,13.6917,13.9487,576300.0
2015-01-20 09:30:00,15.7,15.81,15.43,15.45,111300.0,13.9132,14.0107,13.6739,13.6917,111300.0
2015-01-20 10:00:00,15.44,15.49,15.39,15.43,99100.0,13.6828,13.7271,13.6385,13.6739,99100.0
2015-01-20 10:30:00,15.42,15.42,15.22,15.24,155500.0,13.6651,13.6651,13.4878,13.5056,155500.0
2015-01-20 11:00:00,15.24,15.49,15.22,15.44,298400.0,13.5056,13.7271,13.4878,13.6828,298400.0
2015-01-20 11:30:00,15.43,15.43,15.32,15.33,54100.0,13.6739,13.6739,13.5765,13.5853,54100.0
2015-01-20 12:00:00,15.33,15.56,15.32,15.56,99100.0,13.5853,13.7891,13.5765,13.7891,99100.0
2015-01-20 12:30:00,15.56,15.56,15.48,15.56,86200.0,13.7891,13.7891,13.7183,13.7891,86200.0
2015-01-20 13:00:00,15.56,15.69,15.56,15.69,122500.0,13.7891,13.9044,13.7891,13.9044,122500.0
2015-01-20 13:30:00,15.68,15.76,15.63,15.64,69700.0,13.8955,13.9664,13.8512,13.86,69700.0
2015-01-20 14:00:00,15.64,15.71,15.64,15.7,87300.0,13.86,13.9221,13.86,13.9132,87300.0
2015-01-20 14:30:00,15.69,15.84,15.68,15.79,95300.0,13.9044,14.0373,13.8955,13.993,95300.0
2015-01-20 15:00:00,15.8,15.85,15.77,15.77,130800.0,14.0018,14.0461,13.9752,13.9752,130800.0
2015-01-20 15:30:00,15.77,15.8,15.71,15.74,465100.0,13.9752,14.0018,13.9221,13.9487,465100.0
2015-01-21 09:30:00,15.59,15.8,15.53,15.69,60700.0,13.8157,14.0018,13.7626,13.9044,60700.0
2015-01-21 10:00:00,15.68,15.74,15.63,15.64,59300.0,13.8955,13.9487,13.8512,13.86,59300.0
2015-01-21 10:30:00,15.64,15.72,15.62,15.71,68900.0,13.86,13.9309,13.8423,13.9221,68900.0
2015-01-21 11:00:00,15.72,15.74,15.58,15.6,92100.0,13.9309,13.9487,13.8069,13.8246,92100.0
2015-01-21 11:30:00,15.6,15.65,15.56,15.61,83400.0,13.8246,13.8689,13.7891,13.8335,83400.0
2015-01-21 12:00:00,15.61,15.61,15.51,15.52,64200.0,13.8335,13.8335,13.7448,13.7537,64200.0
2015-01-21 12:30:00,15.53,15.57,15.49,15.51,66500.0,13.7626,13.798,13.7271,13.7448,66500.0
2015-01-21 13:00:00,15.52,15.57,15.5,15.5,114800.0,13.7537,13.798,13.736,13.736,114800.0
2015-01-21 13:30:00,15.5,15.51,15.42,15.43,111100.0,13.736,13.7448,13.6651,13.6739,111100.0
2015-01-21 14:00:00,15.42,15.52,15.4,15.46,98300.0,13.6651,13.7537,13.6474,13.7005,98300.0
2015-01-21 14:30:00,15.47,15.63,15.46,15.62,81300.0,13.7094,13.8512,13.7005,13.8423,81300.0
2015-01-21 15:00:00,15.62,15.62,15.48,15.48,113600.0,13.8423,13.8423,13.7183,13.7183,113600.0
2015-01-21 15:30:00,15.48,15.54,15.45,15.47,300500.0,13.7183,13.7714,13.6917,13.7094,300500.0
2015-01-22 09:30:00,15.54,15.54,15.31,15.5,194700.0,13.7714,13.7714,13.5676,13.736,194700.0
2015-01-22 10:00:00,15.5,15.85,15.5,15.84,170000.0,13.736,14.0461,13.736,14.0373,170000.0
2015-01-22 10:30:00,15.83,15.83,15.69,15.69,240700.0,14.0284,14.0284,13.9044,13.9044,240700.0
2015-01-22 11:00:00,15.7,15.71,15.58,15.66,160500.0,13.9132,13.9221,13.8069,13.8778,160500.0
2015-01-22 11:30:00,15.67,15.68,15.56,15.62,92900.0,13.8866,13.8955,13.7891,13.8423,92900.0
2015-01-22 12:00:00,15.63,15.71,15.62,15.69,62700.0,13.8512,13.9221,13.8423,13.9044,62700.0
2015-01-22 12:30:00,15.69,15.69,15.56,15.59,84300.0,13.9044,13.9044,13.7891,13.8157,84300.0
2015-01-22 13:00:00,15.6,15.66,15.59,15.61,46100.0,13.8246,13.8778,13.8157,13.8335,46100.0
2015-01-22 13:30:00,15.62,15.72,15.61,15.71,69800.0,13.8423,13.9309,13.8335,13.9221,69800.0
2015-01-22 14:00:00,15.71,15.79,15.69,15.78,57800.0,13.9221,13.993,13.9044,13.9841,57800.0
2015-01-22 14:30:00,15.78,15.89,15.78,15.89,67500.0,13.9841,14.0816,13.9841,14.0816,67500.0
2015-01-22 15:00:00,15.89,15.94,15.87,15.93,137500.0,14.0816,14.1259,14.0639,14.117,137500.0
2015-01-22 15:30:00,15.94,16.02,15.91,16.02,395200.0,14.1259,14.1968,14.0993,14.1968,395200.0
2015-01-23 09:30:00,16.01,16.15,15.84,15.86,76000.0,14.1879,14.312,14.0373,14.055,76000.0
2015-01-23 10:00:00,15.85,15.95,15.83,15.9,37600.0,14.0461,14.1348,14.0284,14.0905,37600.0
2015-01-23 10:30:00,15.91,15.92,15.8,15.89,72800.0,14.0993,14.1082,14.0018,14.0816,72800.0
2015-01-23 11:00:00,15.89,15.98,15.89,15.97,43800.0,14.0816,14.1613,14.0816,14.1525,43800.0
2015-01-23 11:30:00,15.96,15.96,15.74,15.74,67800.0,14.1436,14.1436,13.9487,13.9487,67800.0
2015-01-23 12:00:00,15.74,15.87,15.65,15.85,102400.0,13.9487,14.0639,13.8689,14.0461,102400.0
2015-01-23 12:30:00,15.85,15.85,15.75,15.76,43100.0,14.0461,14.0461,13.9575,13.9664,43100.0
2015-01-23 13:00:00,15.76,15.77,15.68,15.7,31900.0,13.9664,13.9752,13.8955,13.9132,31900.0
2015-01-23 13:30:00,15.7,15.8,15.68,15.78,43400.0,13.9132,14.0018,13.8955,13.9841,43400.0
2015-01-23 14:00:00,15.77,15.77,15.7,15.72,100000.0,13.9752,13.9752,13.9132,13.9309,100000.0
2015-01-23 14:30:00,15.72,15.72,15.42,15.53,231400.0,13.9309,13.9309,13.6651,13.7626,231400.0
2015-01-23 15:00:00,15.53,15.59,15.49,15.57,115100.0,13.7626,13.8157,13.7271,13.798,115100.0
2015-01-23 15:30:00,15.58,15.65,15.48,15.52,260700.0,13.8069,13.8689,13.7183,13.7537,260700.0
2015-01-26 09:30:00,15.57,15.77,15.5,15.55,151600.0,13.798,13.9752,13.736,13.7803,151600.0
2015-01-26 10:00:00,15.55,15.77,15.53,15.77,85700.0,13.7803,13.9752,13.7626,13.9752,85700.0
2015-01-26 10:30:00,15.77,15.8,15.69,15.79,114800.0,13.9752,14.0018,13.9044,13.993,114800.0
2015-01-26 11:00:00,15.79,15.93,15.75,15.88,97000.0,13.993,14.117,13.9575,14.0727,97000.0
2015-01-26 11:30:00,15.88,15.9,15.77,15.86,58400.0,14.0727,14.0905,13.9752,14.055,58400.0
2015-01-26 12:00:00,15.86,15.87,15.81,15.85,47700.0,14.055,14.0639,14.0107,14.0461,47700.0
2015-01-26 12:30:00,15.84,15.86,15.79,15.81,36900.0,14.0373,14.055,13.993,14.0107,36900.0
2015-01-26 13:00:00,15.81,15.86,15.77,15.84,42300.0,14.0107,14.055,13.9752,14.0373,42300.0
2015-01-26 13:30:00,15.84,15.86,15.79,15.82,59300.0,14.0373,14.055,13.993,14.0196,59300.0
2015-01-26 14:00:00,15.82,15.91,15.8,15.91,107300.0,14.0196,14.0993,14.0018,14.0993,107300.0
2015-01-26 14:30:00,15.91,15.96,15.88,15.94,58700.0,14.0993,14.1436,14.0727,14.1259,58700.0
2015-01-26 15:00:00,15.93,16.03,15.93,16.01,124900.0,14.117,14.2057,14.117,14.1879,124900.0
2015-01-26 15:30:00,16.01,16.01,15.94,16.0,297400.0,14.1879,14.1879,14.1259,14.1791,297400.0
2015-01-27 09:30:00,15.75,15.83,15.55,15.6,96500.0,13.9575,14.0284,13.7803,13.8246,96500.0
2015-01-27 10:00:00,15.6,15.69,15.58,15.61,187600.0,13.8246,13.9044,13.8069,13.8335,187600.0
2015-01-27 10:30:00,15.6,15.7,15.51,15.7,122000.0,13.8246,13.9132,13.7448,13.9132,122000.0
2015-01-27 11:00:00,15.7,15.88,15.67,15.87,107600.0,13.9132,14.0727,13.8866,14.0639,107600.0
2015-01-27 11:30:00,15.88,15.9,15.81,15.81,100400.0,14.0727,14.0905,14.0107,14.0107,100400.0
2015-01-27 12:00:00,15.81,15.82,15.73,15.81,67000.0,14.0107,14.0196,13.9398,14.0107,67000.0
2015-01-27 12:30:00,15.81,15.85,15.74,15.76,55400.0,14.0107,14.0461,13.9487,13.9664,55400.0
2015-01-27 13:00:00,15.76,15.87,15.75,15.83,57200.0,13.9664,14.0639,13.9575,14.0284,57200.0
2015-01-27 13:30:00,15.83,15.86,15.78,15.79,64300.0,14.0284,14.055,13.9841,13.993,64300.0
2015-01-27 14:00:00,15.8,15.9,15.79,15.89,77400.0,14.0018,14.0905,13.993,14.0816,77400.0
2015-01-27 14:30:00,15.9,15.94,15.85,15.85,78200.0,14.0905,14.1259,14.0461,14.0461,78200.0
2015-01-27 15:00:00,15.85,15.87,15.72,15.72,100600.0,14.0461,14.0639,13.9309,13.9309,100600.0
2015-01-27 15:30:00,15.73,15.78,15.7,15.73,270800.0,13.9398,13.9841,13.9132,13.9398,270800.0
2015-01-28 09:30:00,15.85,16.03,15.77,16.0,86000.0,14.0461,14.2057,13.9752,14.1791,86000.0
2015-01-28 10:00:00,16.01,16.17,15.98,16.17,135700.0,14.1879,14.3297,14.1613,14.3297,135700.0
2015-01-28 10:30:00,16.16,16.23,15.87,15.91,187800.0,14.3209,14.3829,14.0639,14.0993,187800.0
2015-01-28 11:00:00,15.91,15.99,15.77,15.77,128200.0,14.0993,14.1702,13.9752,13.9752,128200.0
2015-01-28 11:30:00,15.77,15.86,15.7,15.71,126900.0,13.9752,14.055,13.9132,13.9221,126900.0
2015-01-28 12:00:00,15.72,15.9,15.72,15.88,65200.0,13.9309,14.0905,13.9309,14.0727,65200.0
2015-01-28 12:30:00,15.88,15.88,15.74,15.78,53600.0,14.0727,14.0727,13.9487,13.9841,53600.0
2015-01-28 13:00:00,15.78,15.79,15.7,15.71,43200.0,13.9841,13.993,13.9132,13.9221,43200.0
2015-01-28 13:30:00,15.7,15.74,15.67,15.68,65800.0,13.9132,13.9487,13.8866,13.8955,65800.0
2015-01-28 14:00:00,15.68,15.76,15.63,15.65,116500.0,13.8955,13.9664,13.8512,13.8689,116500.0
2015-01-28 14:30:00,15.64,15.8,15.58,15.77,119000.0,13.86,14.0018,13.8069,13.9752,119000.0
2015-01-28 15:00:00,15.77,16.0,15.75,15.99,412500.0,13.9752,14.1791,13.9575,14.1702,412500.0
2015-01-28 15:30:00,15.99,16.16,15.93,16.15,878100.0,14.1702,14.3209,14.117,14.312,878100.0
2015-01-29 09:30:00,16.14,16.25,15.99,16.23,108200.0,14.3031,14.4006,14.1702,14.3829,108200.0
2015-01-29 10:00:00,16.22,16.36,16.16,16.32,234300.0,14.374,14.4981,14.3209,14.4627,234300.0
2015-01-29 10:30:00,16.31,16.31,16.05,16.17,154100.0,14.4538,14.4538,14.2234,14.3297,154100.0
2015-01-29 11:00:00,16.17,16.2,16.08,16.12,153800.0,14.3297,14.3563,14.25,14.2854,153800.0
2015-01-29 11:30:00,16.12,16.21,16.07,16.11,141600.0,14.2854,14.3652,14.2411,14.2766,141600.0
2015-01-29 12:00:00,16.12,16.16,16.09,16.14,94700.0,14.2854,14.3209,14.2588,14.3031,94700.0
2015-01-29 12:30:00,16.14,16.17,16.09,16.13,108500.0,14.3031,14.3297,14.2588,14.2943,108500.0
2015-01-29 13:00:00,16.13,16.23,16.1,16.23,163200.0,14.2943,14.3829,14.2677,14.3829,163200.0
2015-01-29 13:30:00,16.22,16.49,16.21,16.31,179200.0,14.374,14.6133,14.3652,14.4538,179200.0
2015-01-29 14:00:00,16.31,16.47,16.3,16.42,144500.0,14.4538,14.5956,14.4449,14.5513,144500.0
2015-01-29 14:30:00,16.41,16.46,16.37,16.43,124100.0,14.5424,14.5867,14.507,14.5601,124100.0
2015-01-29 15:00:00,16.43,16.54,16.42,16.5,236800.0,14.5601,14.6576,14.5513,14.6222,236800.0
2015-01-29 15:30:00,16.5,16.58,16.46,16.52,460900.0,14.6222,14.6931,14.5867,14.6399,460900.0
2015-01-30 09:30:00,16.45,16.58,16.36,16.53,104800.0,14.5779,14.6931,14.4981,14.6488,104800.0
2015-01-30 10:00:00,16.5,16.52,16.29,16.33,57300.0,14.6222,14.6399,14.4361,14.4715,57300.0
2015-01-30 10:30:00,16.32,16.32,16.17,16.25,76800.0,14.4627,14.4627,14.3297,14.4006,76800.0
2015-01-30 11:00:00,16.24,16.34,16.13,16.32,133100.0,14.3918,14.4804,14.2943,14.4627,133100.0
2015-01-30 11:30:00,16.31,16.35,16.26,16.32,49700.0,14.4538,14.4892,14.4095,14.4627,49700.0
2015-01-30 12:00:00,16.33,16.37,16.28,16.36,49000.0,14.4715,14.507,14.4272,14.4981,49000.0
2015-01-30 12:30:00,16.36,16.36,16.23,16.25,39800.0,14.4981,14.4981,14.3829,14.4006,39800.0
2015-01-30 13:00:00,16.24,16.34,16.19,16.32,117200.0,14.3918,14.4804,14.3474,14.4627,117200.0
2015-01-30 13:30:00,16.33,16.42,16.32,16.4,47800.0,14.4715,14.5513,14.4627,14.5335,47800.0
2015-01-30 14:00:00,16.39,16.49,16.38,16.49,55600.0,14.5247,14.6133,14.5158,14.6133,55600.0
2015-01-30 14:30:00,16.49,16.54,16.38,16.43,105100.0,14.6133,14.6576,14.5158,14.5601,105100.0
2015-01-30 15:00:00,16.43,16.5,16.38,16.46,255200.0,14.5601,14.6222,14.5158,14.5867,255200.0
2015-01-30 15:30:00,16.45,16.47,16.34,16.36,537700.0,14.5779,14.5956,14.4804,14.4981,537700.0
2015-02-02 09:30:00,16.34,16.55,16.34,16.46,173600.0,14.4804,14.6665,14.4804,14.5867,173600.0
2015-02-02 10:00:00,16.45,16.55,16.35,16.51,206600.0,14.5779,14.6665,14.4892,14.631,206600.0
2015-02-02 10:30:00,16.51,16.64,16.48,16.48,197300.0,14.631,14.7462,14.6044,14.6044,197300.0
2015-02-02 11:00:00,16.49,16.58,16.46,16.54,266000.0,14.6133,14.6931,14.5867,14.6576,266000.0
2015-02-02 11:30:00,16.55,16.7,16.5,16.54,117100.0,14.6665,14.7994,14.6222,14.6576,117100.0
2015-02-02 12:00:00,16.54,16.55,16.49,16.53,203400.0,14.6576,14.6665,14.6133,14.6488,203400.0
2015-02-02 12:30:00,16.52,16.53,16.48,16.49,235600.0,14.6399,14.6488,14.6044,14.6133,235600.0
2015-02-02 13:00:00,16.48,16.53,16.46,16.51,766400.0,14.6044,14.6488,14.5867,14.631,766400.0
2015-02-02 13:30:00,16.51,16.51,16.34,16.36,195800.0,14.631,14.631,14.4804,14.4981,195800.0
2015-02-02 14:00:00,16.36,16.41,16.3,16.39,175400.0,14.4981,14.5424,14.4449,14.5247,175400.0
2015-02-02 14:30:00,16.38,16.39,16.19,16.31,103100.0,14.5158,14.5247,14.3474,14.4538,103100.0
2015-02-02 15:00:00,16.32,16.38,16.27,16.37,106500.0,14.4627,14.5158,14.4183,14.507,106500.0
2015-02-02 15:30:00,16.36,16.57,16.35,16.56,494800.0,14.4981,14.6842,14.4892,14.6753,494800.0
2015-02-03 09:30:00,16.59,16.74,16.56,16.71,132300.0,14.7019,14.8349,14.6753,14.8083,132300.0
2015-02-03 10:00:00,16.7,16.72,16.57,16.6,135600.0,14.7994,14.8171,14.6842,14.7108,135600.0
2015-02-03 10:30:00,16.62,16.64,16.53,16.54,116000.0,14.7285,14.7462,14.6488,14.6576,116000.0
2015-02-03 11:00:00,16.54,16.61,16.52,16.52,107100.0,14.6576,14.7196,14.6399,14.6399,107100.0
2015-02-03 11:30:00,16.52,16.67,16.52,16.64,106800.0,14.6399,14.7728,14.6399,14.7462,106800.0
2015-02-03 12:00:00,16.65,16.65,16.58,16.59,103400.0,14.7551,14.7551,14.6931,14.7019,103400.0
2015-02-03 12:30:00,16.59,16.73,16.5,16.71,67300.0,14.7019,14.826,14.6222,14.8083,67300.0
2015-02-03 13:00:00,16.7,16.8,16.69,16.78,117000.0,14.7994,14.888,14.7905,14.8703,117000.0
2015-02-03 13:30:00,16.78,16.88,16.77,16.86,110900.0,14.8703,14.9589,14.8614,14.9412,110900.0
2015-02-03 14:00:00,16.86,16.96,16.68,16.69,197300.0,14.9412,15.0298,14.7817,14.7905,197300.0
2015-02-03 14:30:00,16.69,16.85,16.63,16.79,104100.0,14.7905,14.9323,14.7374,14.8792,104100.0
2015-02-03 15:00:00,16.8,16.89,16.79,16.84,138700.0,14.888,14.9678,14.8792,14.9235,138700.0
2015-02-03 15:30:00,16.84,16.89,16.81,16.87,288300.0,14.9235,14.9678,14.8969,14.9501,288300.0
2015-02-04 09:30:00,16.82,16.89,16.73,16.84,70800.0,14.9057,14.9678,14.826,14.9235,70800.0
2015-02-04 10:00:00,16.84,16.93,16.72,16.75,185900.0,14.9235,15.0032,14.8171,14.8437,185900.0
2015-02-04 10:30:00,16.75,16.84,16.71,16.84,62700.0,14.8437,14.9235,14.8083,14.9235,62700.0
2015-02-04 11:00:00,16.83,17.12,16.82,17.11,127100.0,14.9146,15.1716,14.9057,15.1627,127100.0
2015-02-04 11:30:00,17.11,17.23,17.0,17.02,155500.0,15.1627,15.2691,15.0653,15.083,155500.0
2015-02-04 12:00:00,17.02,17.07,16.89,16.89,55400.0,15.083,15.1273,14.9678,14.9678,55400.0
2015-02-04 12:30:00,16.89,16.95,16.87,16.87,88800.0,14.9678,15.021,14.9501,14.9501,88800.0
2015-02-04 13:00:00,16.88,16.89,16.85,16.88,37900.0,14.9589,14.9678,14.9323,14.9589,37900.0
2015-02-04 13:30:00,16.88,16.89,16.78,16.8,46900.0,14.9589,14.9678,14.8703,14.888,46900.0
2015-02-04 14:00:00,16.8,16.86,16.78,16.82,91600.0,14.888,14.9412,14.8703,14.9057,91600.0
2015-02-04 14:30:00,16.82,17.02,16.81,16.95,97600.0,14.9057,15.083,14.8969,15.021,97600.0
2015-02-04 15:00:00,16.94,17.08,16.93,17.07,172500.0,15.0121,15.1362,15.0032,15.1273,172500.0
2015-02-04 15:30:00,17.08,17.16,17.0,17.01,438800.0,15.1362,15.2071,15.0653,15.0741,438800.0
2015-02-05 09:30:00,17.0,17.04,16.85,16.94,164400.0,15.0653,15.1007,14.9323,15.0121,164400.0
2015-02-05 10:00:00,16.94,17.08,16.9,16.96,115400.0,15.0121,15.1362,14.9766,15.0298,115400.0
2015-02-05 10:30:00,16.96,16.97,16.82,16.87,156600.0,15.0298,15.0387,14.9057,14.9501,156600.0
2015-02-05 11:00:00,16.86,16.93,16.82,16.91,104300.0,14.9412,15.0032,14.9057,14.9855,104300.0
2015-02-05 11:30:00,16.92,16.94,16.86,16.9,44100.0,14.9944,15.0121,14.9412,14.9766,44100.0
2015-02-05 12:00:00,16.89,16.91,16.81,16.85,148300.0,14.9678,14.9855,14.8969,14.9323,148300.0
2015-02-05 12:30:00,16.85,16.88,16.69,16.71,99800.0,14.9323,14.9589,14.7905,14.8083,99800.0
2015-02-05 13:00:00,16.72,16.73,16.63,16.72,159900.0,14.8171,14.826,14.7374,14.8171,159900.0
2015-02-05 13:30:00,16.72,16.85,16.71,16.82,165500.0,14.8171,14.9323,14.8083,14.9057,165500.0
2015-02-05 14:00:00,16.82,16.87,16.79,16.81,145000.0,14.9057,14.9501,14.8792,14.8969,145000.0
2015-02-05 14:30:00,16.81,17.08,16.79,17.05,154100.0,14.8969,15.1362,14.8792,15.1096,154100.0
2015-02-05 15:00:00,17.04,17.08,16.87,17.03,408400.0,15.1007,15.1362,14.9501,15.0919,408400.0
2015-02-05 15:30:00,17.03,17.1,16.99,17.03,311600.0,15.0919,15.1539,15.0564,15.0919,311600.0
2015-02-06 09:30:00,16.99,17.05,16.83,16.95,285100.0,15.0564,15.1096,14.9146,15.021,285100.0
2015-02-06 10:00:00,16.95,17.01,16.8,16.84,222600.0,15.021,15.0741,14.888,14.9235,222600.0
2015-02-06 10:30:00,16.85,16.85,16.71,16.75,189600.0,14.9323,14.9323,14.8083,14.8437,189600.0
2015-02-06 11:00:00,16.76,16.88,16.72,16.88,126300.0,14.8526,14.9589,14.8171,14.9589,126300.0
2015-02-06 11:30:00,16.88,16.97,16.84,16.94,161900.0,14.9589,15.0387,14.9235,15.0121,161900.0
2015-02-06 12:00:00,16.94,16.97,16.84,16.94,165800.0,15.0121,15.0387,14.9235,15.0121,165800.0
2015-02-06 12:30:00,16.94,16.95,16.84,16.89,144700.0,15.0121,15.021,14.9235,14.9678,144700.0
2015-02-06 13:00:00,16.9,16.98,16.89,16.93,104300.0,14.9766,15.0475,14.9678,15.0032,104300.0
2015-02-06 13:30:00,16.94,16.99,16.82,16.83,151900.0,15.0121,15.0564,14.9057,14.9146,151900.0
2015-02-06 14:00:00,16.83,16.89,16.75,16.89,148300.0,14.9146,14.9678,14.8437,14.9678,148300.0
2015-02-06 14:30:00,16.89,16.99,16.88,16.97,149800.0,14.9678,15.0564,14.9589,15.0387,149800.0
2015-02-06 15:00:00,16.97,16.98,16.78,16.78,209500.0,15.0387,15.0475,14.8703,14.8703,209500.0
2015-02-06 15:30:00,16.77,16.81,16.59,16.68,748800.0,14.8614,14.8969,14.7019,14.7817,748800.0
2015-02-09 09:30:00,16.66,16.79,16.6,16.78,168700.0,14.764,14.8792,14.7108,14.8703,168700.0
2015-02-09 10:00:00,16.79,16.82,16.69,16.7,81800.0,14.8792,14.9057,14.7905,14.7994,81800.0
2015-02-09 10:30:00,16.71,16.84,16.7,16.81,141400.0,14.8083,14.9235,14.7994,14.8969,141400.0
2015-02-09 11:00:00,16.82,16.93,16.8,16.92,108500.0,14.9057,15.0032,14.888,14.9944,108500.0
2015-02-09 11:30:00,16.92,16.92,16.67,16.74,189200.0,14.9944,14.9944,14.7728,14.8349,189200.0
2015-02-09 12:00:00,16.73,16.79,16.7,16.74,58100.0,14.826,14.8792,14.7994,14.8349,58100.0
2015-02-09 12:30:00,16.74,16.74,16.68,16.68,57600.0,14.8349,14.8349,14.7817,14.7817,57600.0
2015-02-09 13:00:00,16.68,16.72,16.67,16.68,73600.0,14.7817,14.8171,14.7728,14.7817,73600.0
2015-02-09 13:30:00,16.67,16.7,16.64,16.66,106500.0,14.7728,14.7994,14.7462,14.764,106500.0
2015-02-09 14:00:00,16.66,16.66,16.48,16.59,117000.0,14.764,14.764,14.6044,14.7019,117000.0
2015-02-09 14:30:00,16.59,16.65,16.53,16.58,73200.0,14.7019,14.7551,14.6488,14.6931,73200.0
2015-02-09 15:00:00,16.57,16.58,16.5,16.56,114800.0,14.6842,14.6931,14.6222,14.6753,114800.0
2015-02-09 15:30:00,16.57,16.58,16.47,16.48,320300.0,14.6842,14.6931,14.5956,14.6044,320300.0
2015-02-10 09:30:00,16.49,16.59,16.18,16.37,313800.0,14.6133,14.7019,14.3386,14.507,313800.0
2015-02-10 10:00:00,16.37,16.4,16.17,16.21,172600.0,14.507,14.5335,14.3297,14.3652,172600.0
2015-02-10 10:30:00,16.21,16.4,16.08,16.1,579500.0,14.3652,14.5335,14.25,14.2677,579500.0
2015-02-10 11:00:00,16.1,16.23,16.08,16.19,288500.0,14.2677,14.3829,14.25,14.3474,288500.0
2015-02-10 11:30:00,16.19,16.27,16.18,16.25,346300.0,14.3474,14.4183,14.3386,14.4006,346300.0
2015-02-10 12:00:00,16.25,16.39,16.23,16.27,215200.0,14.4006,14.5247,14.3829,14.4183,215200.0
2015-02-10 12:30:00,16.26,16.36,16.25,16.36,150800.0,14.4095,14.4981,14.4006,14.4981,150800.0
2015-02-10 13:00:00,16.36,16.48,16.35,16.4,176300.0,14.4981,14.6044,14.4892,14.5335,176300.0
2015-02-10 13:30:00,16.4,16.47,16.38,16.45,159000.0,14.5335,14.5956,14.5158,14.5779,159000.0
2015-02-10 14:00:00,16.46,16.51,16.39,16.44,115000.0,14.5867,14.631,14.5247,14.569,115000.0
2015-02-10 14:30:00,16.45,16.52,16.42,16.52,202600.0,14.5779,14.6399,14.5513,14.6399,202600.0
2015-02-10 15:00:00,16.51,16.54,16.44,16.5,151400.0,14.631,14.6576,14.569,14.6222,151400.0
2015-02-10 15:30:00,16.5,16.5,16.34,16.4,1001700.0,14.6222,14.6222,14.4804,14.5335,1001700.0
2015-02-11 09:30:00,15.79,16.07,15.42,15.58,1266500.0,13.993,14.2411,13.6651,13.8069,1266500.0
2015-02-11 10:00:00,15.58,15.77,15.31,15.48,539000.0,13.8069,13.9752,13.5676,13.7183,539000.0
2015-02-11 10:30:00,15.48,16.0,15.46,15.95,597900.0,13.7183,14.1791,13.7005,14.1348,597900.0
2015-02-11 11:00:00,15.94,16.06,15.73,15.75,791500.0,14.1259,14.2322,13.9398,13.9575,791500.0
2015-02-11 11:30:00,15.76,15.77,15.47,15.64,691500.0,13.9664,13.9752,13.7094,13.86,691500.0
2015-02-11 12:00:00,15.64,15.78,15.6,15.75,175800.0,13.86,13.9841,13.8246,13.9575,175800.0
2015-02-11 12:30:00,15.75,15.8,15.42,15.58,757600.0,13.9575,14.0018,13.6651,13.8069,757600.0
2015-02-11 13:00:00,15.58,15.68,15.49,15.63,296700.0,13.8069,13.8955,13.7271,13.8512,296700.0
2015-02-11 13:30:00,15.63,15.84,15.59,15.71,349500.0,13.8512,14.0373,13.8157,13.9221,349500.0
2015-02-11 14:00:00,15.7,15.8,15.66,15.68,326100.0,13.9132,14.0018,13.8778,13.8955,326100.0
2015-02-11 14:30:00,15.68,15.8,15.66,15.79,330400.0,13.8955,14.0018,13.8778,13.993,330400.0
2015-02-11 15:00:00,15.78,16.0,15.73,16.0,513000.0,13.9841,14.1791,13.9398,14.1791,513000.0
2015-02-11 15:30:00,16.0,16.07,15.9,16.0,1558500.0,14.1791,14.2411,14.0905,14.1791,1558500.0
2015-02-12 09:30:00,16.0,16.9,15.99,16.77,664300.0,14.1791,14.9766,14.1702,14.8614,664300.0
2015-02-12 10:00:00,16.76,17.05,16.75,16.84,854700.0,14.8526,15.1096,14.8437,14.9235,854700.0
2015-02-12 10:30:00,16.83,16.9,16.68,16.77,307800.0,14.9146,14.9766,14.7817,14.8614,307800.0
2015-02-12 11:00:00,16.76,16.87,16.69,16.84,418000.0,14.8526,14.9501,14.7905,14.9235,418000.0
2015-02-12 11:30:00,16.84,16.93,16.72,16.77,207500.0,14.9235,15.0032,14.8171,14.8614,207500.0
2015-02-12 12:00:00,16.78,16.85,16.63,16.75,234100.0,14.8703,14.9323,14.7374,14.8437,234100.0
2015-02-12 12:30:00,16.75,16.81,16.64,16.71,175100.0,14.8437,14.8969,14.7462,14.8083,175100.0
2015-02-12 13:00:00,16.71,16.95,16.7,16.88,639700.0,14.8083,15.021,14.7994,14.9589,639700.0
2015-02-12 13:30:00,16.88,17.07,16.85,16.99,488900.0,14.9589,15.1273,14.9323,15.0564,488900.0
2015-02-12 14:00:00,17.0,17.01,16.93,17.0,419900.0,15.0653,15.0741,15.0032,15.0653,419900.0
2015-02-12 14:30:00,16.99,17.1,16.9,17.0,288100.0,15.0564,15.1539,14.9766,15.0653,288100.0
2015-02-12 15:00:00,17.0,17.07,16.95,16.95,635900.0,15.0653,15.1273,15.021,15.021,635900.0
2015-02-12 15:30:00,16.95,17.02,16.92,17.02,957100.0,15.021,15.083,14.9944,15.083,957100.0
2015-02-13 09:30:00,17.0,17.0,16.73,16.79,149400.0,15.0653,15.0653,14.826,14.8792,149400.0
2015-02-13 10:00:00,16.78,16.87,16.71,16.87,140100.0,14.8703,14.9501,14.8083,14.9501,140100.0
2015-02-13 10:30:00,16.88,17.04,16.87,17.03,177200.0,14.9589,15.1007,14.9501,15.0919,177200.0
2015-02-13 11:00:00,17.04,17.25,17.02,17.23,173700.0,15.1007,15.2868,15.083,15.2691,173700.0
2015-02-13 11:30:00,17.23,17.45,17.22,17.39,252300.0,15.2691,15.4641,15.2602,15.4109,252300.0
2015-02-13 12:00:00,17.38,17.39,17.29,17.31,79300.0,15.402,15.4109,15.3223,15.34,79300.0
2015-02-13 12:30:00,17.31,17.49,17.3,17.43,100600.0,15.34,15.4995,15.3311,15.4463,100600.0
2015-02-13 13:00:00,17.42,17.55,17.41,17.48,200100.0,15.4375,15.5527,15.4286,15.4906,200100.0
2015-02-13 13:30:00,17.48,17.51,17.38,17.51,191300.0,15.4906,15.5172,15.402,15.5172,191300.0
2015-02-13 14:00:00,17.52,17.53,17.31,17.32,222800.0,15.5261,15.5349,15.34,15.3488,222800.0
2015-02-13 14:30:00,17.32,17.44,17.32,17.43,186500.0,15.3488,15.4552,15.3488,15.4463,186500.0
2015-02-13 15:00:00,17.43,17.46,17.37,17.45,132300.0,15.4463,15.4729,15.3932,15.4641,132300.0
2015-02-13 15:30:00,17.46,17.49,17.42,17.46,386900.0,15.4729,15.4995,15.4375,15.4729,386900.0
2015-02-17 09:30:00,17.4,17.54,17.33,17.35,160900.0,15.4197,15.5438,15.3577,15.3754,160900.0
2015-02-17 10:00:00,17.33,17.39,17.23,17.32,165200.0,15.3577,15.4109,15.2691,15.3488,165200.0
2015-02-17 10:30:00,17.32,17.34,17.27,17.33,116600.0,15.3488,15.3666,15.3045,15.3577,116600.0
2015-02-17 11:00:00,17.32,17.45,17.3,17.44,110400.0,15.3488,15.4641,15.3311,15.4552,110400.0
2015-02-17 11:30:00,17.44,17.55,17.43,17.51,110800.0,15.4552,15.5527,15.4463,15.5172,110800.0
2015-02-17 12:00:00,17.51,17.59,17.49,17.49,165400.0,15.5172,15.5881,15.4995,15.4995,165400.0
2015-02-17 12:30:00,17.49,17.5,17.44,17.5,101500.0,15.4995,15.5084,15.4552,15.5084,101500.0
2015-02-17 13:00:00,17.5,17.5,17.44,17.48,89600.0,15.5084,15.5084,15.4552,15.4906,89600.0
2015-02-17 13:30:00,17.49,17.5,17.43,17.45,153000.0,15.4995,15.5084,15.4463,15.4641,153000.0
2015-02-17 14:00:00,17.45,17.5,17.43,17.49,138300.0,15.4641,15.5084,15.4463,15.4995,138300.0
2015-02-17 14:30:00,17.48,17.5,17.42,17.44,167000.0,15.4906,15.5084,15.4375,15.4552,167000.0
2015-02-17 15:00:00,17.44,17.45,17.36,17.39,215300.0,15.4552,15.4641,15.3843,15.4109,215300.0
2015-02-17 15:30:00,17.38,17.42,17.36,17.42,411300.0,15.402,15.4375,15.3843,15.4375,411300.0
2015-02-18 09:30:00,17.23,17.35,17.21,17.31,87100.0,15.2691,15.3754,15.2514,15.34,87100.0
2015-02-18 10:00:00,17.31,17.38,17.24,17.26,75800.0,15.34,15.402,15.278,15.2957,75800.0
2015-02-18 10:30:00,17.26,17.36,17.24,17.31,69900.0,15.2957,15.3843,15.278,15.34,69900.0
2015-02-18 11:00:00,17.31,17.44,17.31,17.41,180300.0,15.34,15.4552,15.34,15.4286,180300.0
2015-02-18 11:30:00,17.42,17.45,17.34,17.36,258900.0,15.4375,15.4641,15.3666,15.3843,258900.0
2015-02-18 12:00:00,17.36,17.39,17.3,17.3,181300.0,15.3843,15.4109,15.3311,15.3311,181300.0
2015-02-18 12:30:00,17.3,17.31,17.16,17.22,149900.0,15.3311,15.34,15.2071,15.2602,149900.0
2015-02-18 13:00:00,17.22,17.34,17.22,17.34,72800.0,15.2602,15.3666,15.2602,15.3666,72800.0
2015-02-18 13:30:00,17.34,17.44,17.31,17.41,106200.0,15.3666,15.4552,15.34,15.4286,106200.0
2015-02-18 14:00:00,17.42,17.53,17.41,17.5,148300.0,15.4375,15.5349,15.4286,15.5084,148300.0
2015-02-18 14:30:00,17.5,17.54,17.49,17.52,112200.0,15.5084,15.5438,15.4995,15.5261,112200.0
2015-02-18 15:00:00,17.51,17.57,17.49,17.57,147200.0,15.5172,15.5704,15.4995,15.5704,147200.0
2015-02-18 15:30:00,17.57,17.63,17.49,17.62,420000.0,15.5704,15.6236,15.4995,15.6147,420000.0
2015-02-19 09:30:00,17.51,17.64,17.23,17.26,181900.0,15.5172,15.6324,15.2691,15.2957,181900.0
2015-02-19 10:00:00,17.26,17.52,17.26,17.45,130400.0,15.2957,15.5261,15.2957,15.4641,130400.0
2015-02-19 10:30:00,17.45,17.53,17.41,17.48,165100.0,15.4641,15.5349,15.4286,15.4906,165100.0
2015-02-19 11:00:00,17.48,17.55,17.46,17.55,137400.0,15.4906,15.5527,15.4729,15.5527,137400.0
2015-02-19 11:30:00,17.54,17.61,17.51,17.6,125600.0,15.5438,15.6058,15.5172,15.597,125600.0
2015-02-19 12:00:00,17.59,17.6,17.43,17.43,70400.0,15.5881,15.597,15.4463,15.4463,70400.0
2015-02-19 12:30:00,17.44,17.46,17.36,17.37,58200.0,15.4552,15.4729,15.3843,15.3932,58200.0
2015-02-19 13:00:00,17.38,17.38,17.27,17.32,90000.0,15.402,15.402,15.3045,15.3488,90000.0
2015-02-19 13:30:00,17.32,17.4,17.25,17.32,108100.0,15.3488,15.4197,15.2868,15.3488,108100.0
2015-02-19 14:00:00,17.33,17.37,17.25,17.25,68200.0,15.3577,15.3932,15.2868,15.2868,68200.0
2015-02-19 14:30:00,17.26,17.27,17.18,17.26,101600.0,15.2957,15.3045,15.2248,15.2957,101600.0
2015-02-19 15:00:00,17.26,17.34,17.24,17.34,138400.0,15.2957,15.3666,15.278,15.3666,138400.0
2015-02-19 15:30:00,17.33,17.34,17.2,17.27,400400.0,15.3577,15.3666,15.2425,15.3045,400400.0
2015-02-20 09:30:00,17.23,17.3,17.0,17.06,95600.0,15.2691,15.3311,15.0653,15.1184,95600.0
2015-02-20 10:00:00,17.05,17.11,16.99,17.0,59700.0,15.1096,15.1627,15.0564,15.0653,59700.0
2015-02-20 10:30:00,16.99,17.21,16.96,17.16,127000.0,15.0564,15.2514,15.0298,15.2071,127000.0
2015-02-20 11:00:00,17.15,17.26,17.14,17.2,61200.0,15.1982,15.2957,15.1893,15.2425,61200.0
2015-02-20 11:30:00,17.2,17.31,17.19,17.27,60700.0,15.2425,15.34,15.2336,15.3045,60700.0
2015-02-20 12:00:00,17.26,17.3,17.2,17.21,49400.0,15.2957,15.3311,15.2425,15.2514,49400.0
2015-02-20 12:30:00,17.22,17.28,17.19,17.23,66700.0,15.2602,15.3134,15.2336,15.2691,66700.0
2015-02-20 13:00:00,17.22,17.29,17.22,17.26,30100.0,15.2602,15.3223,15.2602,15.2957,30100.0
2015-02-20 13:30:00,17.27,17.32,17.25,17.29,50500.0,15.3045,15.3488,15.2868,15.3223,50500.0
2015-02-20 14:00:00,17.29,17.42,17.28,17.36,123100.0,15.3223,15.4375,15.3134,15.3843,123100.0
2015-02-20 14:30:00,17.35,17.38,17.32,17.36,114900.0,15.3754,15.402,15.3488,15.3843,114900.0
2015-02-20 15:00:00,17.36,17.46,17.35,17.46,173200.0,15.3843,15.4729,15.3754,15.4729,173200.0
2015-02-20 15:30:00,17.46,17.46,17.3,17.4,363900.0,15.4729,15.4729,15.3311,15.4197,363900.0
2015-02-23 09:30:00,17.4,17.4,17.23,17.31,89600.0,15.4197,15.4197,15.2691,15.34,89600.0
2015-02-23 10:00:00,17.33,17.33,17.22,17.24,90300.0,15.3577,15.3577,15.2602,15.278,90300.0
2015-02-23 10:30:00,17.24,17.39,17.22,17.37,84300.0,15.278,15.4109,15.2602,15.3932,84300.0
2015-02-23 11:00:00,17.36,17.37,17.34,17.37,30900.0,15.3843,15.3932,15.3666,15.3932,30900.0
2015-02-23 11:30:00,17.37,17.38,17.27,17.38,43400.0,15.3932,15.402,15.3045,15.402,43400.0
2015-02-23 12:00:00,17.39,17.39,17.29,17.3,44200.0,15.4109,15.4109,15.3223,15.3311,44200.0
2015-02-23 12:30:00,17.3,17.33,17.26,17.26,54800.0,15.3311,15.3577,15.2957,15.2957,54800.0
2015-02-23 13:00:00,17.27,17.43,17.26,17.34,104000.0,15.3045,15.4463,15.2957,15.3666,104000.0
2015-02-23 13:30:00,17.34,17.36,17.23,17.25,148800.0,15.3666,15.3843,15.2691,15.2868,148800.0
2015-02-23 14:00:00,17.25,17.28,17.18,17.21,106500.0,15.2868,15.3134,15.2248,15.2514,106500.0
2015-02-23 14:30:00,17.22,17.23,17.14,17.16,70800.0,15.2602,15.2691,15.1893,15.2071,70800.0
2015-02-23 15:00:00,17.17,17.17,17.11,17.16,65400.0,15.2159,15.2159,15.1627,15.2071,65400.0
2015-02-23 15:30:00,17.15,17.27,17.13,17.27,223600.0,15.1982,15.3045,15.1805,15.3045,223600.0
2015-02-24 09:30:00,17.24,17.42,17.24,17.27,70300.0,15.278,15.4375,15.278,15.3045,70300.0
2015-02-24 10:00:00,17.3,17.41,17.25,17.37,41500.0,15.3311,15.4286,15.2868,15.3932,41500.0
2015-02-24 10:30:00,17.36,17.53,17.34,17.52,152000.0,15.3843,15.5349,15.3666,15.5261,152000.0
2015-02-24 11:00:00,17.53,17.72,17.52,17.72,249100.0,15.5349,15.7033,15.5261,15.7033,249100.0
2015-02-24 11:30:00,17.71,17.75,17.55,17.62,161400.0,15.6945,15.7299,15.5527,15.6147,161400.0
2015-02-24 12:00:00,17.62,17.76,17.56,17.57,165300.0,15.6147,15.7388,15.5615,15.5704,165300.0
2015-02-24 12:30:00,17.57,17.61,17.54,17.56,130400.0,15.5704,15.6058,15.5438,15.5615,130400.0
2015-02-24 13:00:00,17.56,17.6,17.48,17.55,253200.0,15.5615,15.597,15.4906,15.5527,253200.0
2015-02-24 13:30:00,17.55,17.6,17.51,17.59,76100.0,15.5527,15.597,15.5172,15.5881,76100.0
2015-02-24 14:00:00,17.59,17.6,17.51,17.57,85200.0,15.5881,15.597,15.5172,15.5704,85200.0
2015-02-24 14:30:00,17.57,17.6,17.56,17.59,96700.0,15.5704,15.597,15.5615,15.5881,96700.0
2015-02-24 15:00:00,17.59,17.67,17.59,17.6,132700.0,15.5881,15.659,15.5881,15.597,132700.0
2015-02-24 15:30:00,17.59,17.63,17.55,17.62,396600.0,15.5881,15.6236,15.5527,15.6147,396600.0
2015-02-25 09:30:00,17.59,17.67,17.46,17.51,99000.0,15.5881,15.659,15.4729,15.5172,99000.0
2015-02-25 10:00:00,17.51,17.55,17.33,17.39,269200.0,15.5172,15.5527,15.3577,15.4109,269200.0
2015-02-25 10:30:00,17.39,17.43,17.33,17.37,189000.0,15.4109,15.4463,15.3577,15.3932,189000.0
2015-02-25 11:00:00,17.37,17.38,17.15,17.28,352800.0,15.3932,15.402,15.1982,15.3134,352800.0
2015-02-25 11:30:00,17.28,17.31,17.24,17.29,271500.0,15.3134,15.34,15.278,15.3223,271500.0
2015-02-25 12:00:00,17.29,17.3,17.24,17.27,75700.0,15.3223,15.3311,15.278,15.3045,75700.0
2015-02-25 12:30:00,17.28,17.3,17.24,17.27,41200.0,15.3134,15.3311,15.278,15.3045,41200.0
2015-02-25 13:00:00,17.28,17.38,17.27,17.37,55800.0,15.3134,15.402,15.3045,15.3932,55800.0
2015-02-25 13:30:00,17.37,17.42,17.36,17.39,35200.0,15.3932,15.4375,15.3843,15.4109,35200.0
2015-02-25 14:00:00,17.39,17.42,17.29,17.29,39400.0,15.4109,15.4375,15.3223,15.3223,39400.0
2015-02-25 14:30:00,17.29,17.33,17.2,17.23,196500.0,15.3223,15.3577,15.2425,15.2691,196500.0
2015-02-25 15:00:00,17.24,17.46,17.22,17.37,289200.0,15.278,15.4729,15.2602,15.3932,289200.0
2015-02-25 15:30:00,17.38,17.52,17.37,17.5,348600.0,15.402,15.5261,15.3932,15.5084,348600.0
2015-02-26 09:30:00,17.51,17.6,17.2,17.21,100000.0,15.5172,15.597,15.2425,15.2514,100000.0
2015-02-26 10:00:00,17.22,17.25,17.14,17.15,179300.0,15.2602,15.2868,15.1893,15.1982,179300.0
2015-02-26 10:30:00,17.15,17.36,17.14,17.15,374600.0,15.1982,15.3843,15.1893,15.1982,374600.0
2015-02-26 11:00:00,17.15,17.21,17.13,17.15,135700.0,15.1982,15.2514,15.1805,15.1982,135700.0
2015-02-26 11:30:00,17.15,17.22,17.14,17.16,78500.0,15.1982,15.2602,15.1893,15.2071,78500.0
2015-02-26 12:00:00,17.16,17.19,17.14,17.18,46400.0,15.2071,15.2336,15.1893,15.2248,46400.0
2015-02-26 12:30:00,17.18,17.25,17.17,17.22,46800.0,15.2248,15.2868,15.2159,15.2602,46800.0
2015-02-26 13:00:00,17.22,17.28,17.2,17.21,65700.0,15.2602,15.3134,15.2425,15.2514,65700.0
2015-02-26 13:30:00,17.22,17.23,17.17,17.2,66700.0,15.2602,15.2691,15.2159,15.2425,66700.0
2015-02-26 14:00:00,17.19,17.19,17.03,17.06,111900.0,15.2336,15.2336,15.0919,15.1184,111900.0
2015-02-26 14:30:00,17.06,17.07,16.99,17.04,134400.0,15.1184,15.1273,15.0564,15.1007,134400.0
2015-02-26 15:00:00,17.03,17.1,17.0,17.08,118800.0,15.0919,15.1539,15.0653,15.1362,118800.0
2015-02-26 15:30:00,17.08,17.12,17.03,17.04,253300.0,15.1362,15.1716,15.0919,15.1007,253300.0
2015-02-27 09:30:00,16.99,17.08,16.91,17.08,153600.0,15.0564,15.1362,14.9855,15.1362,153600.0
2015-02-27 10:00:00,17.07,17.49,17.05,17.19,490900.0,15.1273,15.4995,15.1096,15.2336,490900.0
2015-02-27 10:30:00,17.2,17.24,16.93,16.94,116000.0,15.2425,15.278,15.0032,15.0121,116000.0
2015-02-27 11:00:00,16.93,16.99,16.82,16.84,151300.0,15.0032,15.0564,14.9057,14.9235,151300.0
2015-02-27 11:30:00,16.84,16.85,16.73,16.83,143800.0,14.9235,14.9323,14.826,14.9146,143800.0
2015-02-27 12:00:00,16.82,16.88,16.8,16.82,72700.0,14.9057,14.9589,14.888,14.9057,72700.0
2015-02-27 12:30:00,16.83,17.01,16.83,16.9,166500.0,14.9146,15.0741,14.9146,14.9766,166500.0
2015-02-27 13:00:00,16.89,17.0,16.87,16.93,96700.0,14.9678,15.0653,14.9501,15.0032,96700.0
2015-02-27 13:30:00,16.93,16.93,16.87,16.89,72300.0,15.0032,15.0032,14.9501,14.9678,72300.0
2015-02-27 14:00:00,16.89,16.97,16.87,16.91,165900.0,14.9678,15.0387,14.9501,14.9855,165900.0
2015-02-27 14:30:00,16.91,16.92,16.76,16.78,141100.0,14.9855,14.9944,14.8526,14.8703,141100.0
2015-02-27 15:00:00,16.79,16.92,16.78,16.83,220400.0,14.8792,14.9944,14.8703,14.9146,220400.0
2015-02-27 15:30:00,16.83,16.84,16.8,16.82,389400.0,14.9146,14.9235,14.888,14.9057,389400.0
2015-03-02 09:30:00,16.77,16.89,16.75,16.77,57300.0,14.8614,14.9678,14.8437,14.8614,57300.0
2015-03-02 10:00:00,16.78,16.91,16.77,16.86,63300.0,14.8703,14.9855,14.8614,14.9412,63300.0
2015-03-02 10:30:00,16.87,16.9,16.8,16.84,49400.0,14.9501,14.9766,14.888,14.9235,49400.0
2015-03-02 11:00:00,16.84,16.85,16.75,16.78,86500.0,14.9235,14.9323,14.8437,14.8703,86500.0
2015-03-02 11:30:00,16.78,16.82,16.73,16.79,53800.0,14.8703,14.9057,14.826,14.8792,53800.0
2015-03-02 12:00:00,16.79,16.8,16.75,16.79,93500.0,14.8792,14.888,14.8437,14.8792,93500.0
2015-03-02 12:30:00,16.79,16.84,16.77,16.82,50300.0,14.8792,14.9235,14.8614,14.9057,50300.0
2015-03-02 13:00:00,16.83,16.89,16.8,16.82,35800.0,14.9146,14.9678,14.888,14.9057,35800.0
2015-03-02 13:30:00,16.83,16.88,16.76,16.78,69200.0,14.9146,14.9589,14.8526,14.8703,69200.0
2015-03-02 14:00:00,16.77,16.82,16.74,16.78,64400.0,14.8614,14.9057,14.8349,14.8703,64400.0
2015-03-02 14:30:00,16.78,16.83,16.76,16.83,71500.0,14.8703,14.9146,14.8526,14.9146,71500.0
2015-03-02 15:00:00,16.83,16.9,16.82,16.89,77900.0,14.9146,14.9766,14.9057,14.9678,77900.0
2015-03-02 15:30:00,16.89,16.98,16.87,16.94,281800.0,14.9678,15.0475,14.9501,15.0121,281800.0
2015-03-03 09:30:00,16.94,17.04,16.88,16.94,70900.0,15.0121,15.1007,14.9589,15.0121,70900.0
2015-03-03 10:00:00,16.96,16.96,16.84,16.91,28900.0,15.0298,15.0298,14.9235,14.9855,28900.0
2015-03-03 10:30:00,16.91,16.92,16.73,16.73,84000.0,14.9855,14.9944,14.826,14.826,84000.0
2015-03-03 11:00:00,16.74,16.74,16.58,16.61,257600.0,14.8349,14.8349,14.6931,14.7196,257600.0
2015-03-03 11:30:00,16.61,16.67,16.45,16.6,236700.0,14.7196,14.7728,14.5779,14.7108,236700.0
2015-03-03 12:00:00,16.59,16.68,16.56,16.6,41100.0,14.7019,14.7817,14.6753,14.7108,41100.0
2015-03-03 12:30:00,16.61,16.64,16.57,16.64,22500.0,14.7196,14.7462,14.6842,14.7462,22500.0
2015-03-03 13:00:00,16.64,16.68,16.62,16.63,31100.0,14.7462,14.7817,14.7285,14.7374,31100.0
2015-03-03 13:30:00,16.64,16.64,16.51,16.51,173300.0,14.7462,14.7462,14.631,14.631,173300.0
2015-03-03 14:00:00,16.52,16.62,16.51,16.57,157400.0,14.6399,14.7285,14.631,14.6842,157400.0
2015-03-03 14:30:00,16.57,16.62,16.51,16.56,132900.0,14.6842,14.7285,14.631,14.6753,132900.0
2015-03-03 15:00:00,16.56,16.59,16.51,16.58,217000.0,14.6753,14.7019,14.631,14.6931,217000.0
2015-03-03 15:30:00,16.58,16.64,16.53,16.6,337000.0,14.6931,14.7462,14.6488,14.7108,337000.0
2015-03-04 09:30:00,16.45,16.53,16.27,16.3,442800.0,14.5779,14.6488,14.4183,14.4449,442800.0
2015-03-04 10:00:00,16.31,16.36,16.23,16.36,303200.0,14.4538,14.4981,14.3829,14.4981,303200.0
2015-03-04 10:30:00,16.35,16.43,16.34,16.41,112800.0,14.4892,14.5601,14.4804,14.5424,112800.0
2015-03-04 11:00:00,16.41,16.53,16.41,16.48,223700.0,14.5424,14.6488,14.5424,14.6044,223700.0
2015-03-04 11:30:00,16.49,16.52,16.43,16.45,101300.0,14.6133,14.6399,14.5601,14.5779,101300.0
2015-03-04 12:00:00,16.46,16.56,16.46,16.49,166300.0,14.5867,14.6753,14.5867,14.6133,166300.0
2015-03-04 12:30:00,16.49,16.5,16.4,16.41,177400.0,14.6133,14.6222,14.5335,14.5424,177400.0
2015-03-04 13:00:00,16.41,16.5,16.41,16.5,63700.0,14.5424,14.6222,14.5424,14.6222,63700.0
2015-03-04 13:30:00,16.5,16.5,16.43,16.46,68100.0,14.6222,14.6222,14.5601,14.5867,68100.0
2015-03-04 14:00:00,16.47,16.51,16.46,16.5,111400.0,14.5956,14.631,14.5867,14.6222,111400.0
2015-03-04 14:30:00,16.51,16.69,16.5,16.65,160800.0,14.631,14.7905,14.6222,14.7551,160800.0
2015-03-04 15:00:00,16.66,16.67,16.59,16.64,139100.0,14.764,14.7728,14.7019,14.7462,139100.0
2015-03-04 15:30:00,16.65,16.71,16.63,16.67,347500.0,14.7551,14.8083,14.7374,14.7728,347500.0
2015-03-05 09:30:00,16.72,16.79,16.6,16.68,176300.0,14.8171,14.8792,14.7108,14.7817,176300.0
2015-03-05 10:00:00,16.67,16.72,16.62,16.66,52600.0,14.7728,14.8171,14.7285,14.764,52600.0
2015-03-05 10:30:00,16.66,16.7,16.64,16.68,53200.0,14.764,14.7994,14.7462,14.7817,53200.0
2015-03-05 11:00:00,16.68,16.69,16.57,16.57,64500.0,14.7817,14.7905,14.6842,14.6842,64500.0
2015-03-05 11:30:00,16.57,16.58,16.52,16.53,44700.0,14.6842,14.6931,14.6399,14.6488,44700.0
2015-03-05 12:00:00,16.52,16.53,16.43,16.48,128700.0,14.6399,14.6488,14.5601,14.6044,128700.0
2015-03-05 12:30:00,16.48,16.52,16.4,16.4,62900.0,14.6044,14.6399,14.5335,14.5335,62900.0
2015-03-05 13:00:00,16.4,16.49,16.39,16.44,65400.0,14.5335,14.6133,14.5247,14.569,65400.0
2015-03-05 13:30:00,16.44,16.52,16.43,16.47,79800.0,14.569,14.6399,14.5601,14.5956,79800.0
2015-03-05 14:00:00,16.48,16.65,16.47,16.57,168900.0,14.6044,14.7551,14.5956,14.6842,168900.0
2015-03-05 14:30:00,16.58,16.6,16.49,16.49,104400.0,14.6931,14.7108,14.6133,14.6133,104400.0
2015-03-05 15:00:00,16.49,16.53,16.46,16.5,107900.0,14.6133,14.6488,14.5867,14.6222,107900.0
2015-03-05 15:30:00,16.5,16.52,16.46,16.48,214600.0,14.6222,14.6399,14.5867,14.6044,214600.0
2015-03-06 09:30:00,16.33,16.45,16.2,16.27,96200.0,14.4715,14.5779,14.3563,14.4183,96200.0
2015-03-06 10:00:00,16.29,16.29,16.16,16.17,65300.0,14.4361,14.4361,14.3209,14.3297,65300.0
2015-03-06 10:30:00,16.17,16.21,16.04,16.13,140600.0,14.3297,14.3652,14.2145,14.2943,140600.0
2015-03-06 11:00:00,16.13,16.23,16.04,16.23,218500.0,14.2943,14.3829,14.2145,14.3829,218500.0
2015-03-06 11:30:00,16.22,16.3,16.18,16.29,132900.0,14.374,14.4449,14.3386,14.4361,132900.0
2015-03-06 12:00:00,16.29,16.3,16.24,16.26,57700.0,14.4361,14.4449,14.3918,14.4095,57700.0
2015-03-06 12:30:00,16.25,16.35,16.24,16.33,64900.0,14.4006,14.4892,14.3918,14.4715,64900.0
2015-03-06 13:00:00,16.33,16.37,16.31,16.36,83500.0,14.4715,14.507,14.4538,14.4981,83500.0
2015-03-06 13:30:00,16.35,16.36,16.29,16.36,58200.0,14.4892,14.4981,14.4361,14.4981,58200.0
2015-03-06 14:00:00,16.37,16.5,16.31,16.37,157600.0,14.507,14.6222,14.4538,14.507,157600.0
2015-03-06 14:30:00,16.36,16.49,16.34,16.38,175000.0,14.4981,14.6133,14.4804,14.5158,175000.0
2015-03-06 15:00:00,16.37,16.49,16.36,16.47,189300.0,14.507,14.6133,14.4981,14.5956,189300.0
2015-03-06 15:30:00,16.48,16.5,16.4,16.42,309100.0,14.6044,14.6222,14.5335,14.5513,309100.0
2015-03-09 09:30:00,16.49,16.61,16.36,16.38,29900.0,14.6133,14.7196,14.4981,14.5158,29900.0
2015-03-09 10:00:00,16.36,16.43,16.32,16.38,87200.0,14.4981,14.5601,14.4627,14.5158,87200.0
2015-03-09 10:30:00,16.37,16.41,16.26,16.29,39800.0,14.507,14.5424,14.4095,14.4361,39800.0
2015-03-09 11:00:00,16.29,16.31,16.19,16.21,47100.0,14.4361,14.4538,14.3474,14.3652,47100.0
2015-03-09 11:30:00,16.21,16.37,16.2,16.36,105600.0,14.3652,14.507,14.3563,14.4981,105600.0
2015-03-09 12:00:00,16.38,16.45,16.35,16.42,74700.0,14.5158,14.5779,14.4892,14.5513,74700.0
2015-03-09 12:30:00,16.42,16.46,16.41,16.44,43500.0,14.5513,14.5867,14.5424,14.569,43500.0
2015-03-09 13:00:00,16.44,16.45,16.43,16.45,59200.0,14.569,14.5779,14.5601,14.5779,59200.0
2015-03-09 13:30:00,16.46,16.54,16.45,16.46,114500.0,14.5867,14.6576,14.5779,14.5867,114500.0
2015-03-09 14:00:00,16.46,16.51,16.43,16.43,74500.0,14.5867,14.631,14.5601,14.5601,74500.0
2015-03-09 14:30:00,16.44,16.47,16.39,16.41,72100.0,14.569,14.5956,14.5247,14.5424,72100.0
2015-03-09 15:00:00,16.41,16.45,16.36,16.4,148300.0,14.5424,14.5779,14.4981,14.5335,148300.0
2015-03-09 15:30:00,16.39,16.42,16.35,16.38,334100.0,14.5247,14.5513,14.4892,14.5158,334100.0
2015-03-10 09:30:00,16.21,16.3,16.08,16.11,80100.0,14.3652,14.4449,14.25,14.2766,80100.0
2015-03-10 10:00:00,16.1,16.24,16.06,16.21,96200.0,14.2677,14.3918,14.2322,14.3652,96200.0
2015-03-10 10:30:00,16.22,16.23,16.13,16.21,75900.0,14.374,14.3829,14.2943,14.3652,75900.0
2015-03-10 11:00:00,16.2,16.29,16.2,16.28,57900.0,14.3563,14.4361,14.3563,14.4272,57900.0
2015-03-10 11:30:00,16.29,16.31,16.18,16.19,50500.0,14.4361,14.4538,14.3386,14.3474,50500.0
2015-03-10 12:00:00,16.17,16.24,16.17,16.18,37700.0,14.3297,14.3918,14.3297,14.3386,37700.0
2015-03-10 12:30:00,16.16,16.21,16.14,16.14,48300.0,14.3209,14.3652,14.3031,14.3031,48300.0
2015-03-10 13:00:00,16.14,16.21,16.1,16.11,68000.0,14.3031,14.3652,14.2677,14.2766,68000.0
2015-03-10 13:30:00,16.11,16.17,16.1,16.14,55500.0,14.2766,14.3297,14.2677,14.3031,55500.0
2015-03-10 14:00:00,16.13,16.16,16.02,16.02,117800.0,14.2943,14.3209,14.1968,14.1968,117800.0
2015-03-10 14:30:00,16.03,16.05,15.98,16.02,95300.0,14.2057,14.2234,14.1613,14.1968,95300.0
2015-03-10 15:00:00,16.03,16.09,16.0,16.04,108500.0,14.2057,14.2588,14.1791,14.2145,108500.0
2015-03-10 15:30:00,16.05,16.07,15.93,15.94,323900.0,14.2234,14.2411,14.117,14.1259,323900.0
2015-03-11 09:30:00,15.96,16.0,15.82,15.87,83300.0,14.1436,14.1791,14.0196,14.0639,83300.0
2015-03-11 10:00:00,15.86,15.87,15.68,15.72,473100.0,14.055,14.0639,13.8955,13.9309,473100.0
2015-03-11 10:30:00,15.73,15.81,15.66,15.68,156200.0,13.9398,14.0107,13.8778,13.8955,156200.0
2015-03-11 11:00:00,15.68,15.96,15.68,15.95,238800.0,13.8955,14.1436,13.8955,14.1348,238800.0
2015-03-11 11:30:00,15.93,15.97,15.88,15.97,90600.0,14.117,14.1525,14.0727,14.1525,90600.0
2015-03-11 12:00:00,15.98,16.07,15.94,16.07,111300.0,14.1613,14.2411,14.1259,14.2411,111300.0
2015-03-11 12:30:00,16.08,16.12,16.02,16.03,95000.0,14.25,14.2854,14.1968,14.2057,95000.0
2015-03-11 13:00:00,16.02,16.07,15.97,16.03,66200.0,14.1968,14.2411,14.1525,14.2057,66200.0
2015-03-11 13:30:00,16.02,16.03,15.94,15.95,91500.0,14.1968,14.2057,14.1259,14.1348,91500.0
2015-03-11 14:00:00,15.95,16.1,15.95,16.03,104900.0,14.1348,14.2677,14.1348,14.2057,104900.0
2015-03-11 14:30:00,16.02,16.21,16.01,16.17,125000.0,14.1968,14.3652,14.1879,14.3297,125000.0
2015-03-11 15:00:00,16.17,16.23,16.1,16.2,156200.0,14.3297,14.3829,14.2677,14.3563,156200.0
2015-03-11 15:30:00,16.2,16.27,16.19,16.24,527600.0,14.3563,14.4183,14.3474,14.3918,527600.0
2015-03-12 09:30:00,16.35,16.62,16.31,16.59,141200.0,14.4892,14.7285,14.4538,14.7019,141200.0
2015-03-12 10:00:00,16.6,16.62,16.48,16.5,162500.0,14.7108,14.7285,14.6044,14.6222,162500.0
2015-03-12 10:30:00,16.51,16.53,16.39,16.45,157400.0,14.631,14.6488,14.5247,14.5779,157400.0
2015-03-12 11:00:00,16.44,16.53,16.43,16.53,84800.0,14.569,14.6488,14.5601,14.6488,84800.0
2015-03-12 11:30:00,16.53,16.54,16.45,16.48,77200.0,14.6488,14.6576,14.5779,14.6044,77200.0
2015-03-12 12:00:00,16.48,16.5,16.46,16.48,56800.0,14.6044,14.6222,14.5867,14.6044,56800.0
2015-03-12 12:30:00,16.48,16.53,16.48,16.51,63300.0,14.6044,14.6488,14.6044,14.631,63300.0
2015-03-12 13:00:00,16.5,16.55,16.5,16.52,52400.0,14.6222,14.6665,14.6222,14.6399,52400.0
2015-03-12 13:30:00,16.5,16.53,16.46,16.5,81300.0,14.6222,14.6488,14.5867,14.6222,81300.0
2015-03-12 14:00:00,16.5,16.53,16.47,16.49,99200.0,14.6222,14.6488,14.5956,14.6133,99200.0
2015-03-12 14:30:00,16.49,16.49,16.4,16.46,109900.0,14.6133,14.6133,14.5335,14.5867,109900.0
2015-03-12 15:00:00,16.46,16.51,16.45,16.49,185400.0,14.5867,14.631,14.5779,14.6133,185400.0
2015-03-12 15:30:00,16.49,16.5,16.43,16.44,312100.0,14.6133,14.6222,14.5601,14.569,312100.0
2015-03-13 09:30:00,16.36,16.4,16.13,16.17,96300.0,14.4981,14.5335,14.2943,14.3297,96300.0
2015-03-13 10:00:00,16.18,16.2,15.97,15.97,114700.0,14.3386,14.3563,14.1525,14.1525,114700.0
2015-03-13 10:30:00,15.97,16.13,15.94,16.06,244600.0,14.1525,14.2943,14.1259,14.2322,244600.0
2015-03-13 11:00:00,16.06,16.14,16.05,16.07,130300.0,14.2322,14.3031,14.2234,14.2411,130300.0
2015-03-13 11:30:00,16.07,16.08,15.99,16.07,102900.0,14.2411,14.25,14.1702,14.2411,102900.0
2015-03-13 12:00:00,16.07,16.13,16.01,16.13,46200.0,14.2411,14.2943,14.1879,14.2943,46200.0
2015-03-13 12:30:00,16.13,16.3,16.13,16.28,95100.0,14.2943,14.4449,14.2943,14.4272,95100.0
2015-03-13 13:00:00,16.27,16.3,16.2,16.25,73100.0,14.4183,14.4449,14.3563,14.4006,73100.0
2015-03-13 13:30:00,16.25,16.37,16.24,16.35,92800.0,14.4006,14.507,14.3918,14.4892,92800.0
2015-03-13 14:00:00,16.36,16.4,16.34,16.35,115800.0,14.4981,14.5335,14.4804,14.4892,115800.0
2015-03-13 14:30:00,16.35,16.36,16.0,16.11,324400.0,14.4892,14.4981,14.1791,14.2766,324400.0
2015-03-13 15:00:00,16.11,16.16,16.04,16.16,147400.0,14.2766,14.3209,14.2145,14.3209,147400.0
2015-03-13 15:30:00,16.16,16.31,16.15,16.27,366800.0,14.3209,14.4538,14.312,14.4183,366800.0
2015-03-16 09:30:00,16.31,16.48,16.19,16.22,67500.0,14.4538,14.6044,14.3474,14.374,67500.0
2015-03-16 10:00:00,16.2,16.21,15.92,16.01,307800.0,14.3563,14.3652,14.1082,14.1879,307800.0
2015-03-16 10:30:00,16.04,16.05,15.98,15.99,45500.0,14.2145,14.2234,14.1613,14.1702,45500.0
2015-03-16 11:00:00,15.99,15.99,15.86,15.86,67200.0,14.1702,14.1702,14.055,14.055,67200.0
2015-03-16 11:30:00,15.87,15.93,15.83,15.92,118400.0,14.0639,14.117,14.0284,14.1082,118400.0
2015-03-16 12:00:00,15.93,15.93,15.88,15.91,54200.0,14.117,14.117,14.0727,14.0993,54200.0
2015-03-16 12:30:00,15.9,15.91,15.85,15.88,51500.0,14.0905,14.0993,14.0461,14.0727,51500.0
2015-03-16 13:00:00,15.88,15.89,15.69,15.7,188900.0,14.0727,14.0816,13.9044,13.9132,188900.0
2015-03-16 13:30:00,15.71,15.74,15.66,15.67,138300.0,13.9221,13.9487,13.8778,13.8866,138300.0
2015-03-16 14:00:00,15.67,15.78,15.66,15.73,122900.0,13.8866,13.9841,13.8778,13.9398,122900.0
2015-03-16 14:30:00,15.73,15.85,15.69,15.85,153900.0,13.9398,14.0461,13.9044,14.0461,153900.0
2015-03-16 15:00:00,15.85,15.85,15.77,15.81,198600.0,14.0461,14.0461,13.9752,14.0107,198600.0
2015-03-16 15:30:00,15.82,15.88,15.78,15.84,516400.0,14.0196,14.0727,13.9841,14.0373,516400.0
2015-03-17 09:30:00,15.85,16.14,15.77,16.14,253000.0,14.0461,14.3031,13.9752,14.3031,253000.0
2015-03-17 10:00:00,16.14,16.28,16.11,16.15,111200.0,14.3031,14.4272,14.2766,14.312,111200.0
2015-03-17 10:30:00,16.15,16.15,16.07,16.13,91200.0,14.312,14.312,14.2411,14.2943,91200.0
2015-03-17 11:00:00,16.14,16.14,16.0,16.06,91600.0,14.3031,14.3031,14.1791,14.2322,91600.0
2015-03-17 11:30:00,16.05,16.06,15.89,16.01,130900.0,14.2234,14.2322,14.0816,14.1879,130900.0
2015-03-17 12:00:00,16.01,16.08,15.92,16.05,127100.0,14.1879,14.25,14.1082,14.2234,127100.0
2015-03-17 12:30:00,16.04,16.06,15.93,15.99,99500.0,14.2145,14.2322,14.117,14.1702,99500.0
2015-03-17 13:00:00,15.99,16.03,15.94,15.96,46600.0,14.1702,14.2057,14.1259,14.1436,46600.0
2015-03-17 13:30:00,15.96,16.0,15.9,15.97,105800.0,14.1436,14.1791,14.0905,14.1525,105800.0
2015-03-17 14:00:00,15.97,15.98,15.77,15.78,130000.0,14.1525,14.1613,13.9752,13.9841,130000.0
2015-03-17 14:30:00,15.78,15.92,15.67,15.92,255700.0,13.9841,14.1082,13.8866,14.1082,255700.0
2015-03-17 15:00:00,15.91,15.95,15.88,15.93,197600.0,14.0993,14.1348,14.0727,14.117,197600.0
2015-03-17 15:30:00,15.93,16.02,15.89,15.94,433200.0,14.117,14.1968,14.0816,14.1259,433200.0
2015-03-18 09:30:00,15.91,16.05,15.75,15.84,54000.0,14.0993,14.2234,13.9575,14.0373,54000.0
2015-03-18 10:00:00,15.83,15.94,15.82,15.87,51100.0,14.0284,14.1259,14.0196,14.0639,51100.0
2015-03-18 10:30:00,15.87,15.94,15.87,15.94,54000.0,14.0639,14.1259,14.0639,14.1259,54000.0
2015-03-18 11:00:00,15.94,15.94,15.81,15.89,77500.0,14.1259,14.1259,14.0107,14.0816,77500.0
2015-03-18 11:30:00,15.9,15.97,15.88,15.9,128600.0,14.0905,14.1525,14.0727,14.0905,128600.0
2015-03-18 12:00:00,15.9,15.91,15.83,15.83,83000.0,14.0905,14.0993,14.0284,14.0284,83000.0
2015-03-18 12:30:00,15.83,15.84,15.7,15.71,184600.0,14.0284,14.0373,13.9132,13.9221,184600.0
2015-03-18 13:00:00,15.72,15.74,15.68,15.68,73100.0,13.9309,13.9487,13.8955,13.8955,73100.0
2015-03-18 13:30:00,15.69,15.78,15.62,15.75,116500.0,13.9044,13.9841,13.8423,13.9575,116500.0
2015-03-18 14:00:00,15.77,15.88,15.75,15.79,382400.0,13.9752,14.0727,13.9575,13.993,382400.0
2015-03-18 14:30:00,15.79,15.82,15.72,15.75,265800.0,13.993,14.0196,13.9309,13.9575,265800.0
2015-03-18 15:00:00,15.75,15.9,15.69,15.87,665700.0,13.9575,14.0905,13.9044,14.0639,665700.0
2015-03-18 15:30:00,15.88,15.92,15.81,15.84,830100.0,14.0727,14.1082,14.0107,14.0373,830100.0
2015-03-19 09:30:00,15.82,16.11,15.81,16.11,73000.0,14.0196,14.2766,14.0107,14.2766,73000.0
2015-03-19 10:00:00,16.12,16.25,16.07,16.25,58500.0,14.2854,14.4006,14.2411,14.4006,58500.0
2015-03-19 10:30:00,16.25,16.34,16.19,16.34,138300.0,14.4006,14.4804,14.3474,14.4804,138300.0
2015-03-19 11:00:00,16.34,16.34,16.13,16.25,179700.0,14.4804,14.4804,14.2943,14.4006,179700.0
2015-03-19 11:30:00,16.26,16.27,16.09,16.16,103600.0,14.4095,14.4183,14.2588,14.3209,103600.0
2015-03-19 12:00:00,16.16,16.21,16.12,16.21,54400.0,14.3209,14.3652,14.2854,14.3652,54400.0
2015-03-19 12:30:00,16.21,16.24,16.16,16.22,54000.0,14.3652,14.3918,14.3209,14.374,54000.0
2015-03-19 13:00:00,16.22,16.25,16.18,16.2,50900.0,14.374,14.4006,14.3386,14.3563,50900.0
2015-03-19 13:30:00,16.2,16.21,16.14,16.18,51200.0,14.3563,14.3652,14.3031,14.3386,51200.0
2015-03-19 14:00:00,16.18,16.29,16.18,16.27,81800.0,14.3386,14.4361,14.3386,14.4183,81800.0
2015-03-19 14:30:00,16.26,16.32,16.23,16.3,89400.0,14.4095,14.4627,14.3829,14.4449,89400.0
2015-03-19 15:00:00,16.3,16.33,16.2,16.2,133800.0,14.4449,14.4715,14.3563,14.3563,133800.0
2015-03-19 15:30:00,16.2,16.25,16.18,16.21,289000.0,14.3563,14.4006,14.3386,14.3652,289000.0
2015-03-20 09:30:00,16.26,16.31,16.05,16.26,443400.0,14.4095,14.4538,14.2234,14.4095,443400.0
2015-03-20 10:00:00,16.25,16.39,16.24,16.36,145200.0,14.4006,14.5247,14.3918,14.4981,145200.0
2015-03-20 10:30:00,16.36,16.45,16.35,16.42,130600.0,14.4981,14.5779,14.4892,14.5513,130600.0
2015-03-20 11:00:00,16.42,16.5,16.37,16.44,133200.0,14.5513,14.6222,14.507,14.569,133200.0
2015-03-20 11:30:00,16.45,16.53,16.41,16.52,94900.0,14.5779,14.6488,14.5424,14.6399,94900.0
2015-03-20 12:00:00,16.52,16.57,16.5,16.55,86500.0,14.6399,14.6842,14.6222,14.6665,86500.0
2015-03-20 12:30:00,16.56,16.57,16.47,16.51,75400.0,14.6753,14.6842,14.5956,14.631,75400.0
2015-03-20 13:00:00,16.51,16.55,16.5,16.52,85000.0,14.631,14.6665,14.6222,14.6399,85000.0
2015-03-20 13:30:00,16.52,16.59,16.46,16.52,128800.0,14.6399,14.7019,14.5867,14.6399,128800.0
2015-03-20 14:00:00,16.51,16.51,16.41,16.44,84200.0,14.631,14.631,14.5424,14.569,84200.0
2015-03-20 14:30:00,16.44,16.47,16.4,16.43,109200.0,14.569,14.5956,14.5335,14.5601,109200.0
2015-03-20 15:00:00,16.44,16.46,16.39,16.45,115600.0,14.569,14.5867,14.5247,14.5779,115600.0
2015-03-20 15:30:00,16.45,16.5,16.44,16.44,386500.0,14.5779,14.6222,14.569,14.569,386500.0
2015-03-23 09:30:00,16.42,16.59,16.37,16.4,47400.0,14.5513,14.7019,14.507,14.5335,47400.0
2015-03-23 10:00:00,16.4,16.47,16.38,16.4,108100.0,14.5335,14.5956,14.5158,14.5335,108100.0
2015-03-23 10:30:00,16.4,16.52,16.37,16.52,67100.0,14.5335,14.6399,14.507,14.6399,67100.0
2015-03-23 11:00:00,16.52,16.63,16.5,16.5,79900.0,14.6399,14.7374,14.6222,14.6222,79900.0
2015-03-23 11:30:00,16.51,16.54,16.45,16.49,52000.0,14.631,14.6576,14.5779,14.6133,52000.0
2015-03-23 12:00:00,16.48,16.53,16.44,16.53,32900.0,14.6044,14.6488,14.569,14.6488,32900.0
2015-03-23 12:30:00,16.53,16.55,16.5,16.54,56000.0,14.6488,14.6665,14.6222,14.6576,56000.0
2015-03-23 13:00:00,16.55,16.56,16.51,16.51,22800.0,14.6665,14.6753,14.631,14.631,22800.0
2015-03-23 13:30:00,16.51,16.52,16.45,16.48,33500.0,14.631,14.6399,14.5779,14.6044,33500.0
2015-03-23 14:00:00,16.47,16.51,16.42,16.42,79400.0,14.5956,14.631,14.5513,14.5513,79400.0
2015-03-23 14:30:00,16.43,16.44,16.27,16.35,143300.0,14.5601,14.569,14.4183,14.4892,143300.0
2015-03-23 15:00:00,16.36,16.42,16.34,16.39,172900.0,14.4981,14.5513,14.4804,14.5247,172900.0
2015-03-23 15:30:00,16.39,16.44,16.37,16.4,399900.0,14.5247,14.569,14.507,14.5335,399900.0
2015-03-24 09:30:00,16.37,16.6,16.23,16.47,146600.0,14.507,14.7108,14.3829,14.5956,146600.0
2015-03-24 10:00:00,16.48,16.86,16.48,16.82,277900.0,14.6044,14.9412,14.6044,14.9057,277900.0
2015-03-24 10:30:00,16.83,16.86,16.63,16.77,253200.0,14.9146,14.9412,14.7374,14.8614,253200.0
2015-03-24 11:00:00,16.77,16.93,16.73,16.93,111200.0,14.8614,15.0032,14.826,15.0032,111200.0
2015-03-24 11:30:00,16.93,16.98,16.8,16.86,109700.0,15.0032,15.0475,14.888,14.9412,109700.0
2015-03-24 12:00:00,16.86,16.93,16.81,16.82,108200.0,14.9412,15.0032,14.8969,14.9057,108200.0
2015-03-24 12:30:00,16.83,16.88,16.82,16.82,99500.0,14.9146,14.9589,14.9057,14.9057,99500.0
2015-03-24 13:00:00,16.82,16.85,16.74,16.82,117800.0,14.9057,14.9323,14.8349,14.9057,117800.0
2015-03-24 13:30:00,16.81,16.93,16.8,16.8,147600.0,14.8969,15.0032,14.888,14.888,147600.0
2015-03-24 14:00:00,16.79,16.85,16.77,16.85,133900.0,14.8792,14.9323,14.8614,14.9323,133900.0
2015-03-24 14:30:00,16.84,16.85,16.8,16.85,79700.0,14.9235,14.9323,14.888,14.9323,79700.0
2015-03-24 15:00:00,16.84,16.93,16.83,16.87,264600.0,14.9235,15.0032,14.9146,14.9501,264600.0
2015-03-24 15:30:00,16.87,16.98,16.82,16.95,718100.0,14.9501,15.0475,14.9057,15.021,718100.0
2015-03-25 09:30:00,16.81,17.09,16.59,16.82,198900.0,14.8969,15.145,14.7019,14.9057,198900.0
2015-03-25 10:00:00,16.82,17.05,16.77,17.04,178500.0,14.9057,15.1096,14.8614,15.1007,178500.0
2015-03-25 10:30:00,17.03,17.19,16.85,17.12,325000.0,15.0919,15.2336,14.9323,15.1716,325000.0
2015-03-25 11:00:00,17.12,17.12,16.88,16.94,170500.0,15.1716,15.1716,14.9589,15.0121,170500.0
2015-03-25 11:30:00,16.95,16.99,16.84,16.87,143800.0,15.021,15.0564,14.9235,14.9501,143800.0
2015-03-25 12:00:00,16.87,16.93,16.78,16.8,122700.0,14.9501,15.0032,14.8703,14.888,122700.0
2015-03-25 12:30:00,16.8,16.84,16.75,16.78,102600.0,14.888,14.9235,14.8437,14.8703,102600.0
2015-03-25 13:00:00,16.78,16.83,16.73,16.81,83300.0,14.8703,14.9146,14.826,14.8969,83300.0
2015-03-25 13:30:00,16.82,16.88,16.79,16.82,90800.0,14.9057,14.9589,14.8792,14.9057,90800.0
2015-03-25 14:00:00,16.82,16.84,16.77,16.82,113100.0,14.9057,14.9235,14.8614,14.9057,113100.0
2015-03-25 14:30:00,16.82,16.84,16.76,16.76,80100.0,14.9057,14.9235,14.8526,14.8526,80100.0
2015-03-25 15:00:00,16.76,16.78,16.66,16.68,166900.0,14.8526,14.8703,14.764,14.7817,166900.0
2015-03-25 15:30:00,16.68,16.72,16.62,16.65,446500.0,14.7817,14.8171,14.7285,14.7551,446500.0
2015-03-26 09:30:00,16.56,16.63,16.38,16.39,111600.0,14.6753,14.7374,14.5158,14.5247,111600.0
2015-03-26 10:00:00,16.39,16.39,16.2,16.33,154800.0,14.5247,14.5247,14.3563,14.4715,154800.0
2015-03-26 10:30:00,16.31,16.43,16.25,16.37,125000.0,14.4538,14.5601,14.4006,14.507,125000.0
2015-03-26 11:00:00,16.36,16.43,16.31,16.34,110900.0,14.4981,14.5601,14.4538,14.4804,110900.0
2015-03-26 11:30:00,16.34,16.42,16.31,16.35,72200.0,14.4804,14.5513,14.4538,14.4892,72200.0
2015-03-26 12:00:00,16.35,16.4,16.32,16.37,52700.0,14.4892,14.5335,14.4627,14.507,52700.0
2015-03-26 12:30:00,16.36,16.48,16.36,16.47,65000.0,14.4981,14.6044,14.4981,14.5956,65000.0
2015-03-26 13:00:00,16.47,16.5,16.28,16.33,144800.0,14.5956,14.6222,14.4272,14.4715,144800.0
2015-03-26 13:30:00,16.34,16.5,16.32,16.48,130700.0,14.4804,14.6222,14.4627,14.6044,130700.0
2015-03-26 14:00:00,16.48,16.49,16.38,16.38,76500.0,14.6044,14.6133,14.5158,14.5158,76500.0
2015-03-26 14:30:00,16.39,16.4,16.28,16.36,128900.0,14.5247,14.5335,14.4272,14.4981,128900.0
2015-03-26 15:00:00,16.35,16.38,16.33,16.37,154500.0,14.4892,14.5158,14.4715,14.507,154500.0
2015-03-26 15:30:00,16.37,16.44,16.35,16.42,259600.0,14.507,14.569,14.4892,14.5513,259600.0
2015-03-27 09:30:00,16.41,16.55,16.31,16.42,133400.0,14.5424,14.6665,14.4538,14.5513,133400.0
2015-03-27 10:00:00,16.42,16.46,16.29,16.3,58000.0,14.5513,14.5867,14.4361,14.4449,58000.0
2015-03-27 10:30:00,16.3,16.34,16.22,16.24,119500.0,14.4449,14.4804,14.374,14.3918,119500.0
2015-03-27 11:00:00,16.24,16.3,16.23,16.23,162300.0,14.3918,14.4449,14.3829,14.3829,162300.0
2015-03-27 11:30:00,16.23,16.39,16.23,16.38,61300.0,14.3829,14.5247,14.3829,14.5158,61300.0
2015-03-27 12:00:00,16.39,16.42,16.35,16.39,74200.0,14.5247,14.5513,14.4892,14.5247,74200.0
2015-03-27 12:30:00,16.39,16.44,16.34,16.37,58700.0,14.5247,14.569,14.4804,14.507,58700.0
2015-03-27 13:00:00,16.36,16.38,16.33,16.34,72200.0,14.4981,14.5158,14.4715,14.4804,72200.0
2015-03-27 13:30:00,16.34,16.5,16.34,16.48,302800.0,14.4804,14.6222,14.4804,14.6044,302800.0
2015-03-27 14:00:00,16.48,16.55,16.46,16.52,80500.0,14.6044,14.6665,14.5867,14.6399,80500.0
2015-03-27 14:30:00,16.52,16.54,16.37,16.44,90200.0,14.6399,14.6576,14.507,14.569,90200.0
2015-03-27 15:00:00,16.44,16.45,16.39,16.42,67600.0,14.569,14.5779,14.5247,14.5513,67600.0
2015-03-27 15:30:00,16.42,16.45,16.37,16.44,221800.0,14.5513,14.5779,14.507,14.569,221800.0
2015-03-30 09:30:00,16.46,16.52,16.31,16.36,128700.0,14.5867,14.6399,14.4538,14.4981,128700.0
2015-03-30 10:00:00,16.36,16.68,16.36,16.65,141000.0,14.4981,14.7817,14.4981,14.7551,141000.0
2015-03-30 10:30:00,16.65,16.68,16.49,16.52,232900.0,14.7551,14.7817,14.6133,14.6399,232900.0
2015-03-30 11:00:00,16.52,16.56,16.15,16.37,321900.0,14.6399,14.6753,14.312,14.507,321900.0
2015-03-30 11:30:00,16.37,16.42,16.32,16.41,76500.0,14.507,14.5513,14.4627,14.5424,76500.0
2015-03-30 12:00:00,16.41,16.5,16.38,16.5,56900.0,14.5424,14.6222,14.5158,14.6222,56900.0
2015-03-30 12:30:00,16.49,16.56,16.45,16.55,118200.0,14.6133,14.6753,14.5779,14.6665,118200.0
2015-03-30 13:00:00,16.55,16.73,16.53,16.72,127400.0,14.6665,14.826,14.6488,14.8171,127400.0
2015-03-30 13:30:00,16.71,16.72,16.59,16.61,234500.0,14.8083,14.8171,14.7019,14.7196,234500.0
2015-03-30 14:00:00,16.61,16.67,16.52,16.65,165000.0,14.7196,14.7728,14.6399,14.7551,165000.0
2015-03-30 14:30:00,16.64,16.67,16.59,16.64,196800.0,14.7462,14.7728,14.7019,14.7462,196800.0
2015-03-30 15:00:00,16.65,16.71,16.56,16.62,321700.0,14.7551,14.8083,14.6753,14.7285,321700.0
2015-03-30 15:30:00,16.62,16.65,16.6,16.62,390900.0,14.7285,14.7551,14.7108,14.7285,390900.0
2015-03-31 09:30:00,16.2,16.46,16.08,16.32,330600.0,14.3563,14.5867,14.25,14.4627,330600.0
2015-03-31 10:00:00,16.32,16.54,16.28,16.45,189100.0,14.4627,14.6576,14.4272,14.5779,189100.0
2015-03-31 10:30:00,16.46,16.51,16.42,16.45,138000.0,14.5867,14.631,14.5513,14.5779,138000.0
2015-03-31 11:00:00,16.45,16.53,16.45,16.52,136600.0,14.5779,14.6488,14.5779,14.6399,136600.0
2015-03-31 11:30:00,16.52,16.52,16.41,16.41,112000.0,14.6399,14.6399,14.5424,14.5424,112000.0
2015-03-31 12:00:00,16.4,16.53,16.34,16.53,116000.0,14.5335,14.6488,14.4804,14.6488,116000.0
2015-03-31 12:30:00,16.53,16.54,16.45,16.49,148000.0,14.6488,14.6576,14.5779,14.6133,148000.0
2015-03-31 13:00:00,16.5,16.5,16.41,16.43,140000.0,14.6222,14.6222,14.5424,14.5601,140000.0
2015-03-31 13:30:00,16.43,16.47,16.37,16.41,129900.0,14.5601,14.5956,14.507,14.5424,129900.0
2015-03-31 14:00:00,16.41,16.41,16.31,16.32,121700.0,14.5424,14.5424,14.4538,14.4627,121700.0
2015-03-31 14:30:00,16.31,16.41,16.28,16.38,195100.0,14.4538,14.5424,14.4272,14.5158,195100.0
2015-03-31 15:00:00,16.38,16.4,16.32,16.36,219600.0,14.5158,14.5335,14.4627,14.4981,219600.0
2015-03-31 15:30:00,16.36,16.51,16.34,16.5,620000.0,14.4981,14.631,14.4804,14.6222,620000.0
2015-04-01 09:30:00,16.46,16.49,16.18,16.21,159300.0,14.5867,14.6133,14.3386,14.3652,159300.0
2015-04-01 10:00:00,16.2,16.36,16.12,16.34,186900.0,14.3563,14.4981,14.2854,14.4804,186900.0
2015-04-01 10:30:00,16.34,16.46,16.27,16.28,206900.0,14.4804,14.5867,14.4183,14.4272,206900.0
2015-04-01 11:00:00,16.29,16.3,16.13,16.15,156500.0,14.4361,14.4449,14.2943,14.312,156500.0
2015-04-01 11:30:00,16.15,16.22,16.05,16.21,166700.0,14.312,14.374,14.2234,14.3652,166700.0
2015-04-01 12:00:00,16.21,16.21,16.02,16.03,115100.0,14.3652,14.3652,14.1968,14.2057,115100.0
2015-04-01 12:30:00,16.02,16.05,15.95,15.97,100200.0,14.1968,14.2234,14.1348,14.1525,100200.0
2015-04-01 13:00:00,15.96,16.07,15.91,16.07,225400.0,14.1436,14.2411,14.0993,14.2411,225400.0
2015-04-01 13:30:00,16.07,16.13,16.04,16.07,280400.0,14.2411,14.2943,14.2145,14.2411,280400.0
2015-04-01 14:00:00,16.09,16.18,16.08,16.18,290100.0,14.2588,14.3386,14.25,14.3386,290100.0
2015-04-01 14:30:00,16.17,16.22,16.08,16.21,266100.0,14.3297,14.374,14.25,14.3652,266100.0
2015-04-01 15:00:00,16.21,16.22,16.1,16.1,168900.0,14.3652,14.374,14.2677,14.2677,168900.0
2015-04-01 15:30:00,16.1,16.17,16.1,16.16,590600.0,14.2677,14.3297,14.2677,14.3209,590600.0
2015-04-02 09:30:00,16.13,16.26,16.05,16.19,100200.0,14.2943,14.4095,14.2234,14.3474,100200.0
2015-04-02 10:00:00,16.2,16.24,16.17,16.18,99900.0,14.3563,14.3918,14.3297,14.3386,99900.0
2015-04-02 10:30:00,16.19,16.21,16.15,16.21,265900.0,14.3474,14.3652,14.312,14.3652,265900.0
2015-04-02 11:00:00,16.2,16.24,16.13,16.13,135600.0,14.3563,14.3918,14.2943,14.2943,135600.0
2015-04-02 11:30:00,16.13,16.14,16.1,16.11,125800.0,14.2943,14.3031,14.2677,14.2766,125800.0
2015-04-02 12:00:00,16.11,16.23,16.1,16.22,161500.0,14.2766,14.3829,14.2677,14.374,161500.0
2015-04-02 12:30:00,16.22,16.25,16.2,16.2,44600.0,14.374,14.4006,14.3563,14.3563,44600.0
2015-04-02 13:00:00,16.21,16.29,16.18,16.28,68900.0,14.3652,14.4361,14.3386,14.4272,68900.0
2015-04-02 13:30:00,16.28,16.33,16.22,16.28,123600.0,14.4272,14.4715,14.374,14.4272,123600.0
2015-04-02 14:00:00,16.27,16.28,16.23,16.24,83300.0,14.4183,14.4272,14.3829,14.3918,83300.0
2015-04-02 14:30:00,16.24,16.24,16.14,16.2,197900.0,14.3918,14.3918,14.3031,14.3563,197900.0
2015-04-02 15:00:00,16.2,16.26,16.19,16.26,111300.0,14.3563,14.4095,14.3474,14.4095,111300.0
2015-04-02 15:30:00,16.26,16.31,16.22,16.29,403700.0,14.4095,14.4538,14.374,14.4361,403700.0
2015-04-06 09:30:00,16.18,16.3,16.12,16.2,144900.0,14.3386,14.4449,14.2854,14.3563,144900.0
2015-04-06 10:00:00,16.21,16.22,16.1,16.14,153100.0,14.3652,14.374,14.2677,14.3031,153100.0
2015-04-06 10:30:00,16.14,16.15,16.03,16.07,129200.0,14.3031,14.312,14.2057,14.2411,129200.0
2015-04-06 11:00:00,16.06,16.1,16.05,16.09,112400.0,14.2322,14.2677,14.2234,14.2588,112400.0
2015-04-06 11:30:00,16.09,16.14,16.09,16.14,123700.0,14.2588,14.3031,14.2588,14.3031,123700.0
2015-04-06 12:00:00,16.14,16.17,16.12,16.17,103900.0,14.3031,14.3297,14.2854,14.3297,103900.0
2015-04-06 12:30:00,16.17,16.17,16.14,16.16,125300.0,14.3297,14.3297,14.3031,14.3209,125300.0
2015-04-06 13:00:00,16.16,16.17,16.13,16.15,144500.0,14.3209,14.3297,14.2943,14.312,144500.0
2015-04-06 13:30:00,16.16,16.21,16.12,16.21,190700.0,14.3209,14.3652,14.2854,14.3652,190700.0
2015-04-06 14:00:00,16.21,16.24,16.19,16.2,103300.0,14.3652,14.3918,14.3474,14.3563,103300.0
2015-04-06 14:30:00,16.2,16.2,16.17,16.19,95100.0,14.3563,14.3563,14.3297,14.3474,95100.0
2015-04-06 15:00:00,16.19,16.19,16.11,16.14,171100.0,14.3474,14.3474,14.2766,14.3031,171100.0
2015-04-06 15:30:00,16.13,16.15,16.1,16.14,386600.0,14.2943,14.312,14.2677,14.3031,386600.0
2015-04-07 09:30:00,16.09,16.25,16.04,16.23,138400.0,14.2588,14.4006,14.2145,14.3829,138400.0
2015-04-07 10:00:00,16.24,16.24,16.12,16.15,89700.0,14.3918,14.3918,14.2854,14.312,89700.0
2015-04-07 10:30:00,16.16,16.2,16.15,16.18,104900.0,14.3209,14.3563,14.312,14.3386,104900.0
2015-04-07 11:00:00,16.18,16.22,16.17,16.21,34200.0,14.3386,14.374,14.3297,14.3652,34200.0
2015-04-07 11:30:00,16.22,16.23,16.18,16.19,32200.0,14.374,14.3829,14.3386,14.3474,32200.0
2015-04-07 12:00:00,16.19,16.2,16.18,16.18,37400.0,14.3474,14.3563,14.3386,14.3386,37400.0
2015-04-07 12:30:00,16.18,16.2,16.17,16.18,49500.0,14.3386,14.3563,14.3297,14.3386,49500.0
2015-04-07 13:00:00,16.17,16.2,16.17,16.18,68000.0,14.3297,14.3563,14.3297,14.3386,68000.0
2015-04-07 13:30:00,16.18,16.19,16.14,16.14,70400.0,14.3386,14.3474,14.3031,14.3031,70400.0
2015-04-07 14:00:00,16.14,16.16,16.14,16.16,65300.0,14.3031,14.3209,14.3031,14.3209,65300.0
2015-04-07 14:30:00,16.16,16.16,16.12,16.14,82300.0,14.3209,14.3209,14.2854,14.3031,82300.0
2015-04-07 15:00:00,16.13,16.14,16.09,16.1,66200.0,14.2943,14.3031,14.2588,14.2677,66200.0
2015-04-07 15:30:00,16.09,16.12,16.09,16.1,222900.0,14.2588,14.2854,14.2588,14.2677,222900.0
2015-04-08 09:30:00,16.1,16.1,15.97,16.03,62700.0,14.2677,14.2677,14.1525,14.2057,62700.0
2015-04-08 10:00:00,16.04,16.09,16.03,16.09,144300.0,14.2145,14.2588,14.2057,14.2588,144300.0
2015-04-08 10:30:00,16.08,16.13,16.06,16.12,109500.0,14.25,14.2943,14.2322,14.2854,109500.0
2015-04-08 11:00:00,16.11,16.18,16.09,16.16,45900.0,14.2766,14.3386,14.2588,14.3209,45900.0
2015-04-08 11:30:00,16.16,16.22,16.15,16.16,195900.0,14.3209,14.374,14.312,14.3209,195900.0
2015-04-08 12:00:00,16.17,16.22,16.17,16.21,44500.0,14.3297,14.374,14.3297,14.3652,44500.0
2015-04-08 12:30:00,16.2,16.22,16.17,16.19,88400.0,14.3563,14.374,14.3297,14.3474,88400.0
2015-04-08 13:00:00,16.19,16.2,16.15,16.16,62600.0,14.3474,14.3563,14.312,14.3209,62600.0
2015-04-08 13:30:00,16.16,16.2,16.16,16.19,76600.0,14.3209,14.3563,14.3209,14.3474,76600.0
2015-04-08 14:00:00,16.18,16.26,16.15,16.19,207400.0,14.3386,14.4095,14.312,14.3474,207400.0
2015-04-08 14:30:00,16.19,16.21,16.16,16.19,118200.0,14.3474,14.3652,14.3209,14.3474,118200.0
2015-04-08 15:00:00,16.19,16.21,16.17,16.18,210600.0,14.3474,14.3652,14.3297,14.3386,210600.0
2015-04-08 15:30:00,16.17,16.21,16.16,16.21,379700.0,14.3297,14.3652,14.3209,14.3652,379700.0
2015-04-09 09:30:00,16.13,16.13,15.92,15.93,123600.0,14.2943,14.2943,14.1082,14.117,123600.0
2015-04-09 10:00:00,15.93,15.99,15.82,15.92,122700.0,14.117,14.1702,14.0196,14.1082,122700.0
2015-04-09 10:30:00,15.92,15.93,15.85,15.89,49600.0,14.1082,14.117,14.0461,14.0816,49600.0
2015-04-09 11:00:00,15.88,15.89,15.83,15.87,127800.0,14.0727,14.0816,14.0284,14.0639,127800.0
2015-04-09 11:30:00,15.88,15.94,15.87,15.91,86100.0,14.0727,14.1259,14.0639,14.0993,86100.0
2015-04-09 12:00:00,15.91,16.0,15.9,15.97,113500.0,14.0993,14.1791,14.0905,14.1525,113500.0
2015-04-09 12:30:00,15.97,15.98,15.92,15.97,55900.0,14.1525,14.1613,14.1082,14.1525,55900.0
2015-04-09 13:00:00,15.97,16.02,15.96,16.0,81200.0,14.1525,14.1968,14.1436,14.1791,81200.0
2015-04-09 13:30:00,16.01,16.04,15.99,16.01,66100.0,14.1879,14.2145,14.1702,14.1879,66100.0
2015-04-09 14:00:00,16.02,16.02,15.97,16.0,208100.0,14.1968,14.1968,14.1525,14.1791,208100.0
2015-04-09 14:30:00,16.0,16.01,15.99,16.01,72000.0,14.1791,14.1879,14.1702,14.1879,72000.0
2015-04-09 15:00:00,16.01,16.1,15.99,16.09,122900.0,14.1879,14.2677,14.1702,14.2588,122900.0
2015-04-09 15:30:00,16.09,16.12,16.07,16.08,322400.0,14.2588,14.2854,14.2411,14.25,322400.0
2015-04-10 09:30:00,15.57,15.91,15.5,15.9,382600.0,13.798,14.0993,13.736,14.0905,382600.0
2015-04-10 10:00:00,15.89,15.94,15.85,15.91,258000.0,14.0816,14.1259,14.0461,14.0993,258000.0
2015-04-10 10:30:00,15.91,16.05,15.91,15.98,117700.0,14.0993,14.2234,14.0993,14.1613,117700.0
2015-04-10 11:00:00,15.98,16.08,15.98,16.06,59900.0,14.1613,14.25,14.1613,14.2322,59900.0
2015-04-10 11:30:00,16.06,16.07,16.03,16.05,90000.0,14.2322,14.2411,14.2057,14.2234,90000.0
2015-04-10 12:00:00,16.05,16.1,16.03,16.07,174100.0,14.2234,14.2677,14.2057,14.2411,174100.0
2015-04-10 12:30:00,16.07,16.12,16.06,16.1,85300.0,14.2411,14.2854,14.2322,14.2677,85300.0
2015-04-10 13:00:00,16.09,16.17,16.08,16.17,188500.0,14.2588,14.3297,14.25,14.3297,188500.0
2015-04-10 13:30:00,16.16,16.2,16.09,16.16,67500.0,14.3209,14.3563,14.2588,14.3209,67500.0
2015-04-10 14:00:00,16.15,16.25,16.11,16.14,292900.0,14.312,14.4006,14.2766,14.3031,292900.0
2015-04-10 14:30:00,16.14,16.21,16.12,16.15,299600.0,14.3031,14.3652,14.2854,14.312,299600.0
2015-04-10 15:00:00,16.15,16.18,16.13,16.14,132300.0,14.312,14.3386,14.2943,14.3031,132300.0
2015-04-10 15:30:00,16.14,16.14,16.09,16.14,285100.0,14.3031,14.3031,14.2588,14.3031,285100.0
2015-04-13 09:30:00,16.33,16.35,16.21,16.3,140100.0,14.4715,14.4892,14.3652,14.4449,140100.0
2015-04-13 10:00:00,16.29,16.35,16.26,16.33,121800.0,14.4361,14.4892,14.4095,14.4715,121800.0
2015-04-13 10:30:00,16.32,16.33,16.21,16.21,115400.0,14.4627,14.4715,14.3652,14.3652,115400.0
2015-04-13 11:00:00,16.21,16.22,16.15,16.17,98600.0,14.3652,14.374,14.312,14.3297,98600.0
2015-04-13 11:30:00,16.18,16.19,16.17,16.18,55600.0,14.3386,14.3474,14.3297,14.3386,55600.0
2015-04-13 12:00:00,16.18,16.22,16.12,16.2,88600.0,14.3386,14.374,14.2854,14.3563,88600.0
2015-04-13 12:30:00,16.2,16.23,16.2,16.22,29600.0,14.3563,14.3829,14.3563,14.374,29600.0
2015-04-13 13:00:00,16.22,16.23,16.14,16.16,48900.0,14.374,14.3829,14.3031,14.3209,48900.0
2015-04-13 13:30:00,16.16,16.18,16.13,16.18,80000.0,14.3209,14.3386,14.2943,14.3386,80000.0
2015-04-13 14:00:00,16.18,16.31,16.16,16.25,118200.0,14.3386,14.4538,14.3209,14.4006,118200.0
2015-04-13 14:30:00,16.25,16.3,16.23,16.29,120400.0,14.4006,14.4449,14.3829,14.4361,120400.0
2015-04-13 15:00:00,16.29,16.31,16.25,16.28,203100.0,14.4361,14.4538,14.4006,14.4272,203100.0
2015-04-13 15:30:00,16.27,16.31,16.26,16.29,297800.0,14.4183,14.4538,14.4095,14.4361,297800.0
2015-04-14 09:30:00,16.32,16.5,16.25,16.38,113300.0,14.4627,14.6222,14.4006,14.5158,113300.0
2015-04-14 10:00:00,16.38,16.56,16.33,16.54,126800.0,14.5158,14.6753,14.4715,14.6576,126800.0
2015-04-14 10:30:00,16.53,16.6,16.48,16.51,144400.0,14.6488,14.7108,14.6044,14.631,144400.0
2015-04-14 11:00:00,16.51,16.62,16.49,16.54,94100.0,14.631,14.7285,14.6133,14.6576,94100.0
2015-04-14 11:30:00,16.54,16.56,16.51,16.54,44300.0,14.6576,14.6753,14.631,14.6576,44300.0
2015-04-14 12:00:00,16.55,16.56,16.5,16.5,64600.0,14.6665,14.6753,14.6222,14.6222,64600.0
2015-04-14 12:30:00,16.51,16.54,16.5,16.51,61800.0,14.631,14.6576,14.6222,14.631,61800.0
2015-04-14 13:00:00,16.51,16.52,16.45,16.47,85500.0,14.631,14.6399,14.5779,14.5956,85500.0
2015-04-14 13:30:00,16.47,16.49,16.34,16.37,167900.0,14.5956,14.6133,14.4804,14.507,167900.0
2015-04-14 14:00:00,16.37,16.44,16.35,16.44,103100.0,14.507,14.569,14.4892,14.569,103100.0
2015-04-14 14:30:00,16.44,16.5,16.44,16.48,63500.0,14.569,14.6222,14.569,14.6044,63500.0
2015-04-14 15:00:00,16.48,16.5,16.44,16.45,85700.0,14.6044,14.6222,14.569,14.5779,85700.0
2015-04-14 15:30:00,16.46,16.49,16.45,16.48,245700.0,14.5867,14.6133,14.5779,14.6044,245700.0
2015-04-15 09:30:00,16.5,16.53,16.33,16.38,70000.0,14.6222,14.6488,14.4715,14.5158,70000.0
2015-04-15 10:00:00,16.39,16.42,16.32,16.4,73000.0,14.5247,14.5513,14.4627,14.5335,73000.0
2015-04-15 10:30:00,16.41,16.45,16.41,16.43,75300.0,14.5424,14.5779,14.5424,14.5601,75300.0
2015-04-15 11:00:00,16.43,16.47,16.42,16.47,67400.0,14.5601,14.5956,14.5513,14.5956,67400.0
2015-04-15 11:30:00,16.47,16.51,16.45,16.48,41800.0,14.5956,14.631,14.5779,14.6044,41800.0
2015-04-15 12:00:00,16.48,16.5,16.46,16.47,62200.0,14.6044,14.6222,14.5867,14.5956,62200.0
2015-04-15 12:30:00,16.47,16.47,16.41,16.43,138000.0,14.5956,14.5956,14.5424,14.5601,138000.0
2015-04-15 13:00:00,16.44,16.45,16.41,16.43,80000.0,14.569,14.5779,14.5424,14.5601,80000.0
2015-04-15 13:30:00,16.43,16.46,16.42,16.43,99800.0,14.5601,14.5867,14.5513,14.5601,99800.0
2015-04-15 14:00:00,16.43,16.44,16.41,16.41,77300.0,14.5601,14.569,14.5424,14.5424,77300.0
2015-04-15 14:30:00,16.41,16.42,16.37,16.38,90500.0,14.5424,14.5513,14.507,14.5158,90500.0
2015-04-15 15:00:00,16.38,16.43,16.38,16.41,107000.0,14.5158,14.5601,14.5158,14.5424,107000.0
2015-04-15 15:30:00,16.41,16.43,16.36,16.37,205900.0,14.5424,14.5601,14.4981,14.507,205900.0
2015-04-16 09:30:00,16.29,16.29,15.85,16.1,360700.0,14.4361,14.4361,14.0461,14.2677,360700.0
2015-04-16 10:00:00,16.1,16.17,15.95,15.99,425000.0,14.2677,14.3297,14.1348,14.1702,425000.0
2015-04-16 10:30:00,15.98,16.11,15.96,16.09,171600.0,14.1613,14.2766,14.1436,14.2588,171600.0
2015-04-16 11:00:00,16.1,16.16,16.07,16.16,138000.0,14.2677,14.3209,14.2411,14.3209,138000.0
2015-04-16 11:30:00,16.16,16.25,16.14,16.21,217100.0,14.3209,14.4006,14.3031,14.3652,217100.0
2015-04-16 12:00:00,16.21,16.25,16.15,16.22,59400.0,14.3652,14.4006,14.312,14.374,59400.0
2015-04-16 12:30:00,16.22,16.26,16.21,16.21,166500.0,14.374,14.4095,14.3652,14.3652,166500.0
2015-04-16 13:00:00,16.21,16.22,16.14,16.14,42400.0,14.3652,14.374,14.3031,14.3031,42400.0
2015-04-16 13:30:00,16.14,16.17,16.1,16.16,79800.0,14.3031,14.3297,14.2677,14.3209,79800.0
2015-04-16 14:00:00,16.15,16.17,16.14,16.16,46600.0,14.312,14.3297,14.3031,14.3209,46600.0
2015-04-16 14:30:00,16.16,16.24,16.16,16.21,139200.0,14.3209,14.3918,14.3209,14.3652,139200.0
2015-04-16 15:00:00,16.21,16.21,16.11,16.13,76800.0,14.3652,14.3652,14.2766,14.2943,76800.0
2015-04-16 15:30:00,16.13,16.14,16.05,16.06,268900.0,14.2943,14.3031,14.2234,14.2322,268900.0
2015-04-17 09:30:00,15.94,15.94,15.64,15.65,264200.0,14.1259,14.1259,13.86,13.8689,264200.0
2015-04-17 10:00:00,15.65,15.67,15.55,15.57,138100.0,13.8689,13.8866,13.7803,13.798,138100.0
2015-04-17 10:30:00,15.57,15.64,15.52,15.59,144100.0,13.798,13.86,13.7537,13.8157,144100.0
2015-04-17 11:00:00,15.59,15.62,15.56,15.62,203100.0,13.8157,13.8423,13.7891,13.8423,203100.0
2015-04-17 11:30:00,15.61,15.63,15.51,15.51,109100.0,13.8335,13.8512,13.7448,13.7448,109100.0
2015-04-17 12:00:00,15.51,15.58,15.51,15.54,132000.0,13.7448,13.8069,13.7448,13.7714,132000.0
2015-04-17 12:30:00,15.54,15.59,15.5,15.59,71900.0,13.7714,13.8157,13.736,13.8157,71900.0
2015-04-17 13:00:00,15.58,15.61,15.56,15.61,88800.0,13.8069,13.8335,13.7891,13.8335,88800.0
2015-04-17 13:30:00,15.61,15.69,15.59,15.67,290700.0,13.8335,13.9044,13.8157,13.8866,290700.0
2015-04-17 14:00:00,15.67,15.68,15.56,15.57,438300.0,13.8866,13.8955,13.7891,13.798,438300.0
2015-04-17 14:30:00,15.56,15.6,15.33,15.54,406200.0,13.7891,13.8246,13.5853,13.7714,406200.0
2015-04-17 15:00:00,15.54,15.59,15.52,15.52,249800.0,13.7714,13.8157,13.7537,13.7537,249800.0
2015-04-17 15:30:00,15.52,15.71,15.52,15.69,738600.0,13.7537,13.9221,13.7537,13.9044,738600.0
2015-04-20 09:30:00,15.78,15.89,15.72,15.75,124600.0,13.9841,14.0816,13.9309,13.9575,124600.0
2015-04-20 10:00:00,15.75,15.77,15.6,15.6,76900.0,13.9575,13.9752,13.8246,13.8246,76900.0
2015-04-20 10:30:00,15.6,15.62,15.54,15.6,156700.0,13.8246,13.8423,13.7714,13.8246,156700.0
2015-04-20 11:00:00,15.6,15.67,15.58,15.61,65100.0,13.8246,13.8866,13.8069,13.8335,65100.0
2015-04-20 11:30:00,15.62,15.63,15.53,15.53,60400.0,13.8423,13.8512,13.7626,13.7626,60400.0
2015-04-20 12:00:00,15.53,15.63,15.53,15.62,49400.0,13.7626,13.8512,13.7626,13.8423,49400.0
2015-04-20 12:30:00,15.61,15.62,15.59,15.61,43600.0,13.8335,13.8423,13.8157,13.8335,43600.0
2015-04-20 13:00:00,15.62,15.62,15.61,15.61,33800.0,13.8423,13.8423,13.8335,13.8335,33800.0
2015-04-20 13:30:00,15.62,15.62,15.57,15.57,80800.0,13.8423,13.8423,13.798,13.798,80800.0
2015-04-20 14:00:00,15.57,15.57,15.51,15.57,49000.0,13.798,13.798,13.7448,13.798,49000.0
2015-04-20 14:30:00,15.56,15.58,15.5,15.52,57100.0,13.7891,13.8069,13.736,13.7537,57100.0
2015-04-20 15:00:00,15.53,15.55,15.51,15.54,52400.0,13.7626,13.7803,13.7448,13.7714,52400.0
2015-04-20 15:30:00,15.54,15.59,15.51,15.59,317400.0,13.7714,13.8157,13.7448,13.8157,317400.0
2015-04-21 09:30:00,15.59,15.64,15.48,15.53,110500.0,13.8157,13.86,13.7183,13.7626,110500.0
2015-04-21 10:00:00,15.53,15.57,15.52,15.54,54100.0,13.7626,13.798,13.7537,13.7714,54100.0
2015-04-21 10:30:00,15.54,15.57,15.49,15.52,75700.0,13.7714,13.798,13.7271,13.7537,75700.0
2015-04-21 11:00:00,15.52,15.63,15.51,15.56,86600.0,13.7537,13.8512,13.7448,13.7891,86600.0
2015-04-21 11:30:00,15.55,15.57,15.51,15.56,57400.0,13.7803,13.798,13.7448,13.7891,57400.0
2015-04-21 12:00:00,15.55,15.6,15.55,15.6,58100.0,13.7803,13.8246,13.7803,13.8246,58100.0
2015-04-21 12:30:00,15.6,15.61,15.55,15.56,233400.0,13.8246,13.8335,13.7803,13.7891,233400.0
2015-04-21 13:00:00,15.56,15.6,15.54,15.57,143800.0,13.7891,13.8246,13.7714,13.798,143800.0
2015-04-21 13:30:00,15.58,15.61,15.49,15.61,131800.0,13.8069,13.8335,13.7271,13.8335,131800.0
2015-04-21 14:00:00,15.61,15.61,15.52,15.54,167200.0,13.8335,13.8335,13.7537,13.7714,167200.0
2015-04-21 14:30:00,15.54,15.57,15.5,15.57,175300.0,13.7714,13.798,13.736,13.798,175300.0
2015-04-21 15:00:00,15.57,15.6,15.51,15.52,190800.0,13.798,13.8246,13.7448,13.7537,190800.0
2015-04-21 15:30:00,15.52,15.58,15.49,15.58,493900.0,13.7537,13.8069,13.7271,13.8069,493900.0
2015-04-22 09:30:00,15.59,15.78,15.58,15.74,224500.0,13.8157,13.9841,13.8069,13.9487,224500.0
2015-04-22 10:00:00,15.75,15.82,15.74,15.78,91600.0,13.9575,14.0196,13.9487,13.9841,91600.0
2015-04-22 10:30:00,15.79,15.8,15.71,15.76,87500.0,13.993,14.0018,13.9221,13.9664,87500.0
2015-04-22 11:00:00,15.75,15.77,15.74,15.75,41900.0,13.9575,13.9752,13.9487,13.9575,41900.0
2015-04-22 11:30:00,15.75,15.76,15.67,15.67,60500.0,13.9575,13.9664,13.8866,13.8866,60500.0
2015-04-22 12:00:00,15.67,15.74,15.66,15.73,54900.0,13.8866,13.9487,13.8778,13.9398,54900.0
2015-04-22 12:30:00,15.74,15.76,15.72,15.74,46100.0,13.9487,13.9664,13.9309,13.9487,46100.0
2015-04-22 13:00:00,15.75,15.77,15.74,15.74,37100.0,13.9575,13.9752,13.9487,13.9487,37100.0
2015-04-22 13:30:00,15.75,15.81,15.73,15.74,52300.0,13.9575,14.0107,13.9398,13.9487,52300.0
2015-04-22 14:00:00,15.74,15.74,15.7,15.72,68500.0,13.9487,13.9487,13.9132,13.9309,68500.0
2015-04-22 14:30:00,15.72,15.73,15.62,15.62,86600.0,13.9309,13.9398,13.8423,13.8423,86600.0
2015-04-22 15:00:00,15.63,15.74,15.62,15.72,86300.0,13.8512,13.9487,13.8423,13.9309,86300.0
2015-04-22 15:30:00,15.72,15.74,15.69,15.72,319000.0,13.9309,13.9487,13.9044,13.9309,319000.0
2015-04-23 09:30:00,15.67,15.75,15.61,15.67,84900.0,13.8866,13.9575,13.8335,13.8866,84900.0
2015-04-23 10:00:00,15.66,15.67,15.59,15.6,75000.0,13.8778,13.8866,13.8157,13.8246,75000.0
2015-04-23 10:30:00,15.6,15.68,15.59,15.66,141200.0,13.8246,13.8955,13.8157,13.8778,141200.0
2015-04-23 11:00:00,15.66,15.67,15.61,15.61,32300.0,13.8778,13.8866,13.8335,13.8335,32300.0
2015-04-23 11:30:00,15.61,15.69,15.6,15.67,56900.0,13.8335,13.9044,13.8246,13.8866,56900.0
2015-04-23 12:00:00,15.67,15.75,15.64,15.75,39900.0,13.8866,13.9575,13.86,13.9575,39900.0
2015-04-23 12:30:00,15.74,15.8,15.73,15.76,77500.0,13.9487,14.0018,13.9398,13.9664,77500.0
2015-04-23 13:00:00,15.76,15.82,15.75,15.76,57900.0,13.9664,14.0196,13.9575,13.9664,57900.0
2015-04-23 13:30:00,15.76,15.79,15.74,15.78,53500.0,13.9664,13.993,13.9487,13.9841,53500.0
2015-04-23 14:00:00,15.77,15.78,15.75,15.75,43300.0,13.9752,13.9841,13.9575,13.9575,43300.0
2015-04-23 14:30:00,15.76,15.79,15.75,15.79,65700.0,13.9664,13.993,13.9575,13.993,65700.0
2015-04-23 15:00:00,15.78,15.82,15.78,15.78,68600.0,13.9841,14.0196,13.9841,13.9841,68600.0
2015-04-23 15:30:00,15.78,15.8,15.74,15.76,283300.0,13.9841,14.0018,13.9487,13.9664,283300.0
2015-04-24 09:30:00,15.76,15.78,15.62,15.63,101500.0,13.9664,13.9841,13.8423,13.8512,101500.0
2015-04-24 10:00:00,15.63,15.69,15.58,15.67,99800.0,13.8512,13.9044,13.8069,13.8866,99800.0
2015-04-24 10:30:00,15.68,15.72,15.59,15.7,89100.0,13.8955,13.9309,13.8157,13.9132,89100.0
2015-04-24 11:00:00,15.71,15.76,15.71,15.76,53600.0,13.9221,13.9664,13.9221,13.9664,53600.0
2015-04-24 11:30:00,15.76,15.9,15.74,15.9,159700.0,13.9664,14.0905,13.9487,14.0905,159700.0
2015-04-24 12:00:00,15.9,15.91,15.74,15.76,129900.0,14.0905,14.0993,13.9487,13.9664,129900.0
2015-04-24 12:30:00,15.75,15.76,15.72,15.75,54900.0,13.9575,13.9664,13.9309,13.9575,54900.0
2015-04-24 13:00:00,15.75,15.8,15.74,15.77,158500.0,13.9575,14.0018,13.9487,13.9752,158500.0
2015-04-24 13:30:00,15.78,15.84,15.77,15.83,47000.0,13.9841,14.0373,13.9752,14.0284,47000.0
2015-04-24 14:00:00,15.82,15.88,15.75,15.84,103000.0,14.0196,14.0727,13.9575,14.0373,103000.0
2015-04-24 14:30:00,15.85,16.0,15.84,15.97,234900.0,14.0461,14.1791,14.0373,14.1525,234900.0
2015-04-24 15:00:00,15.96,16.04,15.94,16.04,286500.0,14.1436,14.2145,14.1259,14.2145,286500.0
2015-04-24 15:30:00,16.04,16.13,16.03,16.12,456600.0,14.2145,14.2943,14.2057,14.2854,456600.0
2015-04-27 09:30:00,16.17,16.18,15.98,16.16,139000.0,14.3297,14.3386,14.1613,14.3209,139000.0
2015-04-27 10:00:00,16.17,16.3,16.15,16.28,86200.0,14.3297,14.4449,14.312,14.4272,86200.0
2015-04-27 10:30:00,16.29,16.33,16.24,16.32,108700.0,14.4361,14.4715,14.3918,14.4627,108700.0
2015-04-27 11:00:00,16.32,16.35,16.28,16.29,85000.0,14.4627,14.4892,14.4272,14.4361,85000.0
2015-04-27 11:30:00,16.29,16.35,16.29,16.32,80400.0,14.4361,14.4892,14.4361,14.4627,80400.0
2015-04-27 12:00:00,16.32,16.33,16.13,16.16,82700.0,14.4627,14.4715,14.2943,14.3209,82700.0
2015-04-27 12:30:00,16.16,16.19,16.02,16.06,89700.0,14.3209,14.3474,14.1968,14.2322,89700.0
2015-04-27 13:00:00,16.07,16.08,15.96,16.01,77700.0,14.2411,14.25,14.1436,14.1879,77700.0
2015-04-27 13:30:00,16.02,16.08,15.98,16.05,70900.0,14.1968,14.25,14.1613,14.2234,70900.0
2015-04-27 14:00:00,16.04,16.06,16.0,16.01,70300.0,14.2145,14.2322,14.1791,14.1879,70300.0
2015-04-27 14:30:00,16.02,16.14,16.0,16.14,110200.0,14.1968,14.3031,14.1791,14.3031,110200.0
2015-04-27 15:00:00,16.13,16.15,16.06,16.08,114700.0,14.2943,14.312,14.2322,14.25,114700.0
2015-04-27 15:30:00,16.07,16.12,16.06,16.08,222500.0,14.2411,14.2854,14.2322,14.25,222500.0
2015-04-28 09:30:00,16.03,16.03,15.8,15.95,212000.0,14.2057,14.2057,14.0018,14.1348,212000.0
2015-04-28 10:00:00,15.95,15.95,15.67,15.71,127500.0,14.1348,14.1348,13.8866,13.9221,127500.0
2015-04-28 10:30:00,15.72,15.99,15.71,15.93,151000.0,13.9309,14.1702,13.9221,14.117,151000.0
2015-04-28 11:00:00,15.94,16.11,15.94,16.09,104600.0,14.1259,14.2766,14.1259,14.2588,104600.0
2015-04-28 11:30:00,16.09,16.12,15.97,15.98,114800.0,14.2588,14.2854,14.1525,14.1613,114800.0
2015-04-28 12:00:00,15.97,16.07,15.94,16.06,66600.0,14.1525,14.2411,14.1259,14.2322,66600.0
2015-04-28 12:30:00,16.05,16.11,15.94,15.94,114200.0,14.2234,14.2766,14.1259,14.1259,114200.0
2015-04-28 13:00:00,15.94,15.98,15.88,15.89,92700.0,14.1259,14.1613,14.0727,14.0816,92700.0
2015-04-28 13:30:00,15.89,15.94,15.87,15.92,95600.0,14.0816,14.1259,14.0639,14.1082,95600.0
2015-04-28 14:00:00,15.91,15.91,15.76,15.77,112000.0,14.0993,14.0993,13.9664,13.9752,112000.0
2015-04-28 14:30:00,15.77,16.0,15.76,15.97,223500.0,13.9752,14.1791,13.9664,14.1525,223500.0
2015-04-28 15:00:00,15.98,16.03,15.92,16.0,155200.0,14.1613,14.2057,14.1082,14.1791,155200.0
2015-04-28 15:30:00,16.0,16.0,15.94,15.98,317900.0,14.1791,14.1791,14.1259,14.1613,317900.0
2015-04-29 09:30:00,15.87,16.08,15.77,15.93,196100.0,14.0639,14.25,13.9752,14.117,196100.0
2015-04-29 10:00:00,15.93,15.96,15.76,15.84,120500.0,14.117,14.1436,13.9664,14.0373,120500.0
2015-04-29 10:30:00,15.84,15.98,15.78,15.86,170000.0,14.0373,14.1613,13.9841,14.055,170000.0
2015-04-29 11:00:00,15.87,15.99,15.84,15.85,91200.0,14.0639,14.1702,14.0373,14.0461,91200.0
2015-04-29 11:30:00,15.84,15.89,15.78,15.78,98800.0,14.0373,14.0816,13.9841,13.9841,98800.0
2015-04-29 12:00:00,15.79,15.82,15.72,15.75,145300.0,13.993,14.0196,13.9309,13.9575,145300.0
2015-04-29 12:30:00,15.75,15.76,15.73,15.76,36000.0,13.9575,13.9664,13.9398,13.9664,36000.0
2015-04-29 13:00:00,15.76,15.79,15.69,15.79,115600.0,13.9664,13.993,13.9044,13.993,115600.0
2015-04-29 13:30:00,15.79,15.84,15.76,15.8,120700.0,13.993,14.0373,13.9664,14.0018,120700.0
2015-04-29 14:00:00,15.81,15.86,15.73,15.79,150100.0,14.0107,14.055,13.9398,13.993,150100.0
2015-04-29 14:30:00,15.8,15.86,15.78,15.79,126300.0,14.0018,14.055,13.9841,13.993,126300.0
2015-04-29 15:00:00,15.79,15.81,15.72,15.78,188800.0,13.993,14.0107,13.9309,13.9841,188800.0
2015-04-29 15:30:00,15.78,15.8,15.71,15.76,254900.0,13.9841,14.0018,13.9221,13.9664,254900.0
2015-04-30 09:30:00,15.66,15.71,15.42,15.44,187400.0,13.8778,13.9221,13.6651,13.6828,187400.0
2015-04-30 10:00:00,15.44,15.52,15.36,15.47,166500.0,13.6828,13.7537,13.6119,13.7094,166500.0
2015-04-30 10:30:00,15.47,15.55,15.4,15.44,104600.0,13.7094,13.7803,13.6474,13.6828,104600.0
2015-04-30 11:00:00,15.44,15.5,15.4,15.4,114400.0,13.6828,13.736,13.6474,13.6474,114400.0
2015-04-30 11:30:00,15.41,15.45,15.31,15.32,172800.0,13.6562,13.6917,13.5676,13.5765,172800.0
2015-04-30 12:00:00,15.32,15.4,15.21,15.34,249100.0,13.5765,13.6474,13.479,13.5942,249100.0
2015-04-30 12:30:00,15.34,15.48,15.3,15.45,135200.0,13.5942,13.7183,13.5587,13.6917,135200.0
2015-04-30 13:00:00,15.45,15.59,15.44,15.5,196100.0,13.6917,13.8157,13.6828,13.736,196100.0
2015-04-30 13:30:00,15.5,15.61,15.49,15.6,143400.0,13.736,13.8335,13.7271,13.8246,143400.0
2015-04-30 14:00:00,15.59,15.59,15.42,15.44,188200.0,13.8157,13.8157,13.6651,13.6828,188200.0
2015-04-30 14:30:00,15.43,15.44,15.28,15.3,248400.0,13.6739,13.6828,13.541,13.5587,248400.0
2015-04-30 15:00:00,15.29,15.38,15.22,15.28,401300.0,13.5499,13.6296,13.4878,13.541,401300.0
2015-04-30 15:30:00,15.29,15.33,15.21,15.24,757000.0,13.5499,13.5853,13.479,13.5056,757000.0
2015-05-01 09:30:00,15.27,15.31,15.03,15.08,183900.0,13.5322,13.5676,13.3195,13.3638,183900.0
2015-05-01 10:00:00,15.09,15.11,15.01,15.05,196600.0,13.3726,13.3904,13.3017,13.3372,196600.0
2015-05-01 10:30:00,15.06,15.06,14.92,14.94,209700.0,13.3461,13.3461,13.222,13.2397,209700.0
2015-05-01 11:00:00,14.94,15.27,14.88,15.26,380200.0,13.2397,13.5322,13.1865,13.5233,380200.0
2015-05-01 11:30:00,15.27,15.41,15.23,15.32,429900.0,13.5322,13.6562,13.4967,13.5765,429900.0
2015-05-01 12:00:00,15.32,15.46,15.28,15.45,173000.0,13.5765,13.7005,13.541,13.6917,173000.0
2015-05-01 12:30:00,15.45,15.5,15.41,15.5,95600.0,13.6917,13.736,13.6562,13.736,95600.0
2015-05-01 13:00:00,15.5,15.72,15.5,15.72,292500.0,13.736,13.9309,13.736,13.9309,292500.0
2015-05-01 13:30:00,15.71,15.78,15.65,15.69,238300.0,13.9221,13.9841,13.8689,13.9044,238300.0
2015-05-01 14:00:00,15.68,15.74,15.61,15.65,112800.0,13.8955,13.9487,13.8335,13.8689,112800.0
2015-05-01 14:30:00,15.65,15.78,15.63,15.73,331200.0,13.8689,13.9841,13.8512,13.9398,331200.0
2015-05-01 15:00:00,15.73,15.97,15.72,15.93,675100.0,13.9398,14.1525,13.9309,14.117,675100.0
2015-05-01 15:30:00,15.93,16.04,15.9,15.96,887200.0,14.117,14.2145,14.0905,14.1436,887200.0
2015-05-04 09:30:00,16.06,16.31,16.0,16.28,247700.0,14.2322,14.4538,14.1791,14.4272,247700.0
2015-05-04 10:00:00,16.28,16.53,16.24,16.45,412300.0,14.4272,14.6488,14.3918,14.5779,412300.0
2015-05-04 10:30:00,16.45,16.46,16.27,16.29,317500.0,14.5779,14.5867,14.4183,14.4361,317500.0
2015-05-04 11:00:00,16.29,16.55,16.27,16.5,626600.0,14.4361,14.6665,14.4183,14.6222,626600.0
2015-05-04 11:30:00,16.51,16.65,16.45,16.57,333700.0,14.631,14.7551,14.5779,14.6842,333700.0
2015-05-04 12:00:00,16.57,16.57,16.28,16.35,193700.0,14.6842,14.6842,14.4272,14.4892,193700.0
2015-05-04 12:30:00,16.35,16.36,16.17,16.2,225300.0,14.4892,14.4981,14.3297,14.3563,225300.0
2015-05-04 13:00:00,16.19,16.22,16.06,16.11,193100.0,14.3474,14.374,14.2322,14.2766,193100.0
2015-05-04 13:30:00,16.1,16.22,16.08,16.22,222300.0,14.2677,14.374,14.25,14.374,222300.0
2015-05-04 14:00:00,16.21,16.48,16.21,16.33,468100.0,14.3652,14.6044,14.3652,14.4715,468100.0
2015-05-04 14:30:00,16.33,16.4,16.23,16.3,301700.0,14.4715,14.5335,14.3829,14.4449,301700.0
2015-05-04 15:00:00,16.3,16.3,16.17,16.23,329200.0,14.4449,14.4449,14.3297,14.3829,329200.0
2015-05-04 15:30:00,16.23,16.41,16.19,16.3,968000.0,14.3829,14.5424,14.3474,14.4449,968000.0
2015-05-05 09:30:00,16.87,17.16,16.78,16.95,1378500.0,14.9501,15.2071,14.8703,15.021,1378500.0
2015-05-05 10:00:00,16.94,17.01,16.9,16.95,518100.0,15.0121,15.0741,14.9766,15.021,518100.0
2015-05-05 10:30:00,16.96,17.32,16.95,17.22,589200.0,15.0298,15.3488,15.021,15.2602,589200.0
2015-05-05 11:00:00,17.24,17.42,17.0,17.1,596300.0,15.278,15.4375,15.0653,15.1539,596300.0
2015-05-05 11:30:00,17.08,17.2,17.02,17.09,235700.0,15.1362,15.2425,15.083,15.145,235700.0
2015-05-05 12:00:00,17.1,17.1,17.0,17.04,182500.0,15.1539,15.1539,15.0653,15.1007,182500.0
2015-05-05 12:30:00,17.04,17.1,17.0,17.01,178300.0,15.1007,15.1539,15.0653,15.0741,178300.0
2015-05-05 13:00:00,17.01,17.1,16.94,17.05,298500.0,15.0741,15.1539,15.0121,15.1096,298500.0
2015-05-05 13:30:00,17.05,17.06,16.96,17.0,429300.0,15.1096,15.1184,15.0298,15.0653,429300.0
2015-05-05 14:00:00,17.0,17.16,16.92,17.1,342300.0,15.0653,15.2071,14.9944,15.1539,342300.0
2015-05-05 14:30:00,17.09,17.18,17.06,17.08,223600.0,15.145,15.2248,15.1184,15.1362,223600.0
2015-05-05 15:00:00,17.07,17.2,17.06,17.14,343100.0,15.1273,15.2425,15.1184,15.1893,343100.0
2015-05-05 15:30:00,17.14,17.23,17.11,17.17,739400.0,15.1893,15.2691,15.1627,15.2159,739400.0
2015-05-06 09:30:00,16.82,17.08,16.62,16.74,524700.0,14.9057,15.1362,14.7285,14.8349,524700.0
2015-05-06 10:00:00,16.73,16.88,16.49,16.77,666900.0,14.826,14.9589,14.6133,14.8614,666900.0
2015-05-06 10:30:00,16.78,16.83,16.58,16.75,396100.0,14.8703,14.9146,14.6931,14.8437,396100.0
2015-05-06 11:00:00,16.75,16.82,16.66,16.78,428600.0,14.8437,14.9057,14.764,14.8703,428600.0
2015-05-06 11:30:00,16.79,16.93,16.79,16.9,261300.0,14.8792,15.0032,14.8792,14.9766,261300.0
2015-05-06 12:00:00,16.92,16.92,16.82,16.85,189800.0,14.9944,14.9944,14.9057,14.9323,189800.0
2015-05-06 12:30:00,16.85,16.98,16.79,16.93,188800.0,14.9323,15.0475,14.8792,15.0032,188800.0
2015-05-06 13:00:00,16.93,17.08,16.93,16.97,337700.0,15.0032,15.1362,15.0032,15.0387,337700.0
2015-05-06 13:30:00,16.96,16.97,16.88,16.9,138100.0,15.0298,15.0387,14.9589,14.9766,138100.0
2015-05-06 14:00:00,16.91,17.03,16.87,16.91,410000.0,14.9855,15.0919,14.9501,14.9855,410000.0
2015-05-06 14:30:00,16.91,16.93,16.75,16.9,391300.0,14.9855,15.0032,14.8437,14.9766,391300.0
2015-05-06 15:00:00,16.89,16.91,16.82,16.9,283100.0,14.9678,14.9855,14.9057,14.9766,283100.0
2015-05-06 15:30:00,16.91,17.01,16.86,17.0,931400.0,14.9855,15.0741,14.9412,15.0653,931400.0
2015-05-07 09:30:00,16.91,16.94,16.6,16.62,263700.0,14.9855,15.0121,14.7108,14.7285,263700.0
2015-05-07 10:00:00,16.62,16.68,16.51,16.53,219100.0,14.7285,14.7817,14.631,14.6488,219100.0
2015-05-07 10:30:00,16.53,16.68,16.47,16.58,455000.0,14.6488,14.7817,14.5956,14.6931,455000.0
2015-05-07 11:00:00,16.58,16.74,16.55,16.66,514100.0,14.6931,14.8349,14.6665,14.764,514100.0
2015-05-07 11:30:00,16.66,16.67,16.54,16.59,308100.0,14.764,14.7728,14.6576,14.7019,308100.0
2015-05-07 12:00:00,16.58,16.68,16.58,16.66,187600.0,14.6931,14.7817,14.6931,14.764,187600.0
2015-05-07 12:30:00,16.66,16.78,16.64,16.75,72800.0,14.764,14.8703,14.7462,14.8437,72800.0
2015-05-07 13:00:00,16.75,16.91,16.75,16.88,212700.0,14.8437,14.9855,14.8437,14.9589,212700.0
2015-05-07 13:30:00,16.87,16.89,16.82,16.88,256900.0,14.9501,14.9678,14.9057,14.9589,256900.0
2015-05-07 14:00:00,16.87,16.91,16.79,16.9,166100.0,14.9501,14.9855,14.8792,14.9766,166100.0
2015-05-07 14:30:00,16.9,16.95,16.82,16.86,184000.0,14.9766,15.021,14.9057,14.9412,184000.0
2015-05-07 15:00:00,16.86,16.86,16.79,16.82,268300.0,14.9412,14.9412,14.8792,14.9057,268300.0
2015-05-07 15:30:00,16.82,16.82,16.74,16.78,631500.0,14.9057,14.9057,14.8349,14.8703,631500.0
2015-05-08 09:30:00,17.0,17.14,16.97,16.99,157400.0,15.0653,15.1893,15.0387,15.0564,157400.0
2015-05-08 10:00:00,16.98,17.01,16.74,16.82,237200.0,15.0475,15.0741,14.8349,14.9057,237200.0
2015-05-08 10:30:00,16.82,16.9,16.78,16.88,278800.0,14.9057,14.9766,14.8703,14.9589,278800.0
2015-05-08 11:00:00,16.87,17.01,16.86,16.89,345300.0,14.9501,15.0741,14.9412,14.9678,345300.0
2015-05-08 11:30:00,16.88,16.91,16.83,16.89,222900.0,14.9589,14.9855,14.9146,14.9678,222900.0
2015-05-08 12:00:00,16.89,16.97,16.89,16.91,198600.0,14.9678,15.0387,14.9678,14.9855,198600.0
2015-05-08 12:30:00,16.91,16.93,16.77,16.83,223000.0,14.9855,15.0032,14.8614,14.9146,223000.0
2015-05-08 13:00:00,16.83,16.9,16.83,16.85,95600.0,14.9146,14.9766,14.9146,14.9323,95600.0
2015-05-08 13:30:00,16.85,17.05,16.84,17.05,211700.0,14.9323,15.1096,14.9235,15.1096,211700.0
2015-05-08 14:00:00,17.05,17.1,16.96,17.09,208900.0,15.1096,15.1539,15.0298,15.145,208900.0
2015-05-08 14:30:00,17.09,17.18,17.04,17.06,344000.0,15.145,15.2248,15.1007,15.1184,344000.0
2015-05-08 15:00:00,17.06,17.07,16.94,16.94,382600.0,15.1184,15.1273,15.0121,15.0121,382600.0
2015-05-08 15:30:00,16.94,16.99,16.9,16.96,692500.0,15.0121,15.0564,14.9766,15.0298,692500.0
2015-05-11 09:30:00,16.96,17.01,16.83,16.97,116300.0,15.0298,15.0741,14.9146,15.0387,116300.0
2015-05-11 10:00:00,16.99,17.03,16.87,16.88,88800.0,15.0564,15.0919,14.9501,14.9589,88800.0
2015-05-11 10:30:00,16.89,16.94,16.83,16.89,98400.0,14.9678,15.0121,14.9146,14.9678,98400.0
2015-05-11 11:00:00,16.89,16.97,16.87,16.96,72700.0,14.9678,15.0387,14.9501,15.0298,72700.0
2015-05-11 11:30:00,16.95,17.02,16.95,16.99,116500.0,15.021,15.083,15.021,15.0564,116500.0
2015-05-11 12:00:00,17.0,17.0,16.92,16.93,61700.0,15.0653,15.0653,14.9944,15.0032,61700.0
2015-05-11 12:30:00,16.93,17.0,16.92,16.97,93000.0,15.0032,15.0653,14.9944,15.0387,93000.0
2015-05-11 13:00:00,16.98,17.03,16.96,17.01,91400.0,15.0475,15.0919,15.0298,15.0741,91400.0
2015-05-11 13:30:00,17.02,17.03,16.97,17.0,70100.0,15.083,15.0919,15.0387,15.0653,70100.0
2015-05-11 14:00:00,17.0,17.03,16.97,16.99,143600.0,15.0653,15.0919,15.0387,15.0564,143600.0
2015-05-11 14:30:00,17.0,17.01,16.94,16.96,147200.0,15.0653,15.0741,15.0121,15.0298,147200.0
2015-05-11 15:00:00,16.95,16.97,16.91,16.96,178200.0,15.021,15.0387,14.9855,15.0298,178200.0
2015-05-11 15:30:00,16.96,16.97,16.89,16.92,296400.0,15.0298,15.0387,14.9678,14.9944,296400.0
2015-05-12 09:30:00,16.86,16.86,16.69,16.73,170600.0,14.9412,14.9412,14.7905,14.826,170600.0
2015-05-12 10:00:00,16.73,16.75,16.63,16.66,201600.0,14.826,14.8437,14.7374,14.764,201600.0
2015-05-12 10:30:00,16.66,16.81,16.65,16.78,95400.0,14.764,14.8969,14.7551,14.8703,95400.0
2015-05-12 11:00:00,16.78,16.92,16.77,16.91,141300.0,14.8703,14.9944,14.8614,14.9855,141300.0
2015-05-12 11:30:00,16.91,17.0,16.89,16.95,140300.0,14.9855,15.0653,14.9678,15.021,140300.0
2015-05-12 12:00:00,16.95,16.97,16.87,16.91,125800.0,15.021,15.0387,14.9501,14.9855,125800.0
2015-05-12 12:30:00,16.9,16.96,16.9,16.96,113700.0,14.9766,15.0298,14.9766,15.0298,113700.0
2015-05-12 13:00:00,16.94,17.04,16.94,17.01,203400.0,15.0121,15.1007,15.0121,15.0741,203400.0
2015-05-12 13:30:00,17.0,17.04,17.0,17.02,89300.0,15.0653,15.1007,15.0653,15.083,89300.0
2015-05-12 14:00:00,17.02,17.04,16.96,16.96,187700.0,15.083,15.1007,15.0298,15.0298,187700.0
2015-05-12 14:30:00,16.96,17.01,16.88,16.9,152500.0,15.0298,15.0741,14.9589,14.9766,152500.0
2015-05-12 15:00:00,16.89,16.92,16.87,16.91,172900.0,14.9678,14.9944,14.9501,14.9855,172900.0
2015-05-12 15:30:00,16.91,16.95,16.87,16.9,338800.0,14.9855,15.021,14.9501,14.9766,338800.0
2015-05-13 09:30:00,16.93,17.19,16.93,17.09,108000.0,15.0032,15.2336,15.0032,15.145,108000.0
2015-05-13 10:00:00,17.1,17.11,17.01,17.02,125100.0,15.1539,15.1627,15.0741,15.083,125100.0
2015-05-13 10:30:00,17.02,17.02,16.97,16.97,98600.0,15.083,15.083,15.0387,15.0387,98600.0
2015-05-13 11:00:00,16.96,17.04,16.95,17.04,63400.0,15.0298,15.1007,15.021,15.1007,63400.0
2015-05-13 11:30:00,17.03,17.1,17.02,17.06,55600.0,15.0919,15.1539,15.083,15.1184,55600.0
2015-05-13 12:00:00,17.06,17.07,17.01,17.04,42900.0,15.1184,15.1273,15.0741,15.1007,42900.0
2015-05-13 12:30:00,17.04,17.11,17.02,17.1,70900.0,15.1007,15.1627,15.083,15.1539,70900.0
2015-05-13 13:00:00,17.11,17.19,17.11,17.16,86500.0,15.1627,15.2336,15.1627,15.2071,86500.0
2015-05-13 13:30:00,17.17,17.19,17.13,17.13,112100.0,15.2159,15.2336,15.1805,15.1805,112100.0
2015-05-13 14:00:00,17.13,17.14,17.0,17.03,96600.0,15.1805,15.1893,15.0653,15.0919,96600.0
2015-05-13 14:30:00,17.03,17.05,17.01,17.01,100400.0,15.0919,15.1096,15.0741,15.0741,100400.0
2015-05-13 15:00:00,17.01,17.04,17.01,17.01,66500.0,15.0741,15.1007,15.0741,15.0741,66500.0
2015-05-13 15:30:00,17.01,17.02,16.99,17.0,162200.0,15.0741,15.083,15.0564,15.0653,162200.0
2015-05-14 09:30:00,17.12,17.18,16.88,16.93,138900.0,15.1716,15.2248,14.9589,15.0032,138900.0
2015-05-14 10:00:00,16.94,17.09,16.92,17.03,160000.0,15.0121,15.145,14.9944,15.0919,160000.0
2015-05-14 10:30:00,17.04,17.14,17.03,17.1,74900.0,15.1007,15.1893,15.0919,15.1539,74900.0
2015-05-14 11:00:00,17.1,17.15,17.06,17.09,66800.0,15.1539,15.1982,15.1184,15.145,66800.0
2015-05-14 11:30:00,17.09,17.15,17.05,17.15,71100.0,15.145,15.1982,15.1096,15.1982,71100.0
2015-05-14 12:00:00,17.14,17.27,17.13,17.26,103600.0,15.1893,15.3045,15.1805,15.2957,103600.0
2015-05-14 12:30:00,17.26,17.28,17.24,17.28,46900.0,15.2957,15.3134,15.278,15.3134,46900.0
2015-05-14 13:00:00,17.28,17.31,17.23,17.23,93500.0,15.3134,15.34,15.2691,15.2691,93500.0
2015-05-14 13:30:00,17.24,17.27,17.23,17.23,62500.0,15.278,15.3045,15.2691,15.2691,62500.0
2015-05-14 14:00:00,17.23,17.28,17.21,17.27,46600.0,15.2691,15.3134,15.2514,15.3045,46600.0
2015-05-14 14:30:00,17.26,17.31,17.25,17.3,99200.0,15.2957,15.34,15.2868,15.3311,99200.0
2015-05-14 15:00:00,17.3,17.34,17.29,17.32,103100.0,15.3311,15.3666,15.3223,15.3488,103100.0
2015-05-14 15:30:00,17.32,17.35,17.29,17.33,282700.0,15.3488,15.3754,15.3223,15.3577,282700.0
2015-05-15 09:30:00,17.32,17.38,17.23,17.35,131200.0,15.3488,15.402,15.2691,15.3754,131200.0
2015-05-15 10:00:00,17.35,17.39,17.24,17.38,125400.0,15.3754,15.4109,15.278,15.402,125400.0
2015-05-15 10:30:00,17.38,17.4,17.34,17.38,88200.0,15.402,15.4197,15.3666,15.402,88200.0
2015-05-15 11:00:00,17.37,17.4,17.33,17.33,99200.0,15.3932,15.4197,15.3577,15.3577,99200.0
2015-05-15 11:30:00,17.33,17.39,17.31,17.39,41400.0,15.3577,15.4109,15.34,15.4109,41400.0
2015-05-15 12:00:00,17.39,17.4,17.36,17.37,71100.0,15.4109,15.4197,15.3843,15.3932,71100.0
2015-05-15 12:30:00,17.37,17.39,17.35,17.36,47500.0,15.3932,15.4109,15.3754,15.3843,47500.0
2015-05-15 13:00:00,17.35,17.46,17.35,17.46,117700.0,15.3754,15.4729,15.3754,15.4729,117700.0
2015-05-15 13:30:00,17.45,17.5,17.43,17.47,99500.0,15.4641,15.5084,15.4463,15.4818,99500.0
2015-05-15 14:00:00,17.46,17.46,17.4,17.44,52200.0,15.4729,15.4729,15.4197,15.4552,52200.0
2015-05-15 14:30:00,17.44,17.5,17.44,17.46,67700.0,15.4552,15.5084,15.4552,15.4729,67700.0
2015-05-15 15:00:00,17.47,17.47,17.45,17.46,87500.0,15.4818,15.4818,15.4641,15.4729,87500.0
2015-05-15 15:30:00,17.45,17.49,17.44,17.48,285900.0,15.4641,15.4995,15.4552,15.4906,285900.0
2015-05-18 09:30:00,17.48,17.62,17.43,17.57,97200.0,15.4906,15.6147,15.4463,15.5704,97200.0
2015-05-18 10:00:00,17.56,17.57,17.45,17.46,105400.0,15.5615,15.5704,15.4641,15.4729,105400.0
2015-05-18 10:30:00,17.46,17.53,17.43,17.47,56000.0,15.4729,15.5349,15.4463,15.4818,56000.0
2015-05-18 11:00:00,17.46,17.67,17.45,17.65,126700.0,15.4729,15.659,15.4641,15.6413,126700.0
2015-05-18 11:30:00,17.65,17.73,17.59,17.67,155100.0,15.6413,15.7122,15.5881,15.659,155100.0
2015-05-18 12:00:00,17.67,17.78,17.66,17.73,165400.0,15.659,15.7565,15.6502,15.7122,165400.0
2015-05-18 12:30:00,17.72,17.8,17.6,17.64,171200.0,15.7033,15.7742,15.597,15.6324,171200.0
2015-05-18 13:00:00,17.64,17.7,17.6,17.69,193200.0,15.6324,15.6856,15.597,15.6767,193200.0
2015-05-18 13:30:00,17.69,17.71,17.63,17.69,170200.0,15.6767,15.6945,15.6236,15.6767,170200.0
2015-05-18 14:00:00,17.7,17.84,17.69,17.81,201600.0,15.6856,15.8097,15.6767,15.7831,201600.0
2015-05-18 14:30:00,17.81,17.87,17.79,17.87,326600.0,15.7831,15.8363,15.7654,15.8363,326600.0
2015-05-18 15:00:00,17.87,17.93,17.85,17.86,367600.0,15.8363,15.8894,15.8185,15.8274,367600.0
2015-05-18 15:30:00,17.87,17.98,17.86,17.95,597900.0,15.8363,15.9337,15.8274,15.9071,597900.0
2015-05-19 09:30:00,18.06,18.42,18.0,18.3,506600.0,16.0046,16.3237,15.9515,16.2173,506600.0
2015-05-19 10:00:00,18.29,18.43,18.26,18.33,340400.0,16.2085,16.3325,16.1819,16.2439,340400.0
2015-05-19 10:30:00,18.32,18.34,18.19,18.2,352500.0,16.235,16.2528,16.1198,16.1287,352500.0
2015-05-19 11:00:00,18.2,18.22,18.1,18.2,436300.0,16.1287,16.1464,16.0401,16.1287,436300.0
2015-05-19 11:30:00,18.19,18.22,18.11,18.14,350000.0,16.1198,16.1464,16.0489,16.0755,350000.0
2015-05-19 12:00:00,18.15,18.2,18.12,18.14,107700.0,16.0844,16.1287,16.0578,16.0755,107700.0
2015-05-19 12:30:00,18.13,18.2,18.13,18.17,221300.0,16.0667,16.1287,16.0667,16.1021,221300.0
2015-05-19 13:00:00,18.17,18.18,18.09,18.14,105700.0,16.1021,16.111,16.0312,16.0755,105700.0
2015-05-19 13:30:00,18.14,18.19,18.12,18.16,154000.0,16.0755,16.1198,16.0578,16.0932,154000.0
2015-05-19 14:00:00,18.16,18.19,18.14,18.18,99800.0,16.0932,16.1198,16.0755,16.111,99800.0
2015-05-19 14:30:00,18.18,18.22,18.16,18.18,123000.0,16.111,16.1464,16.0932,16.111,123000.0
2015-05-19 15:00:00,18.18,18.2,18.1,18.15,137700.0,16.111,16.1287,16.0401,16.0844,137700.0
2015-05-19 15:30:00,18.15,18.25,18.13,18.24,560500.0,16.0844,16.173,16.0667,16.1641,560500.0
2015-05-20 09:30:00,18.22,18.44,18.13,18.34,358500.0,16.1464,16.3414,16.0667,16.2528,358500.0
2015-05-20 10:00:00,18.35,18.37,18.14,18.26,239900.0,16.2616,16.2793,16.0755,16.1819,239900.0
2015-05-20 10:30:00,18.26,18.28,18.04,18.06,204500.0,16.1819,16.1996,15.9869,16.0046,204500.0
2015-05-20 11:00:00,18.05,18.06,17.85,18.02,189700.0,15.9958,16.0046,15.8185,15.9692,189700.0
2015-05-20 11:30:00,18.01,18.06,17.97,18.0,100200.0,15.9603,16.0046,15.9249,15.9515,100200.0
2015-05-20 12:00:00,18.0,18.0,17.96,17.96,58200.0,15.9515,15.9515,15.916,15.916,58200.0
2015-05-20 12:30:00,17.96,17.97,17.89,17.9,100000.0,15.916,15.9249,15.854,15.8628,100000.0
2015-05-20 13:00:00,17.9,18.05,17.88,18.02,173000.0,15.8628,15.9958,15.8451,15.9692,173000.0
2015-05-20 13:30:00,18.03,18.04,17.96,17.99,58300.0,15.978,15.9869,15.916,15.9426,58300.0
2015-05-20 14:00:00,17.99,18.09,17.97,18.07,96700.0,15.9426,16.0312,15.9249,16.0135,96700.0
2015-05-20 14:30:00,18.07,18.09,18.03,18.03,94200.0,16.0135,16.0312,15.978,15.978,94200.0
2015-05-20 15:00:00,18.03,18.05,17.97,18.0,156500.0,15.978,15.9958,15.9249,15.9515,156500.0
2015-05-20 15:30:00,18.0,18.09,17.98,18.06,274400.0,15.9515,16.0312,15.9337,16.0046,274400.0
2015-05-21 09:30:00,17.96,18.18,17.94,18.1,74800.0,15.916,16.111,15.8983,16.0401,74800.0
2015-05-21 10:00:00,18.09,18.16,18.05,18.09,113500.0,16.0312,16.0932,15.9958,16.0312,113500.0
2015-05-21 10:30:00,18.09,18.14,18.08,18.13,84600.0,16.0312,16.0755,16.0224,16.0667,84600.0
2015-05-21 11:00:00,18.13,18.13,18.06,18.09,60600.0,16.0667,16.0667,16.0046,16.0312,60600.0
2015-05-21 11:30:00,18.09,18.11,18.03,18.05,36800.0,16.0312,16.0489,15.978,15.9958,36800.0
2015-05-21 12:00:00,18.05,18.13,18.04,18.12,97500.0,15.9958,16.0667,15.9869,16.0578,97500.0
2015-05-21 12:30:00,18.13,18.19,18.08,18.18,236400.0,16.0667,16.1198,16.0224,16.111,236400.0
2015-05-21 13:00:00,18.19,18.23,18.15,18.16,69500.0,16.1198,16.1553,16.0844,16.0932,69500.0
2015-05-21 13:30:00,18.16,18.18,18.09,18.14,80300.0,16.0932,16.111,16.0312,16.0755,80300.0
2015-05-21 14:00:00,18.14,18.2,18.12,18.2,81900.0,16.0755,16.1287,16.0578,16.1287,81900.0
2015-05-21 14:30:00,18.2,18.33,18.19,18.27,165600.0,16.1287,16.2439,16.1198,16.1907,165600.0
2015-05-21 15:00:00,18.27,18.31,18.12,18.13,424200.0,16.1907,16.2262,16.0578,16.0667,424200.0
2015-05-21 15:30:00,18.12,18.25,18.11,18.18,624400.0,16.0578,16.173,16.0489,16.111,624400.0
2015-05-22 09:30:00,18.16,18.28,18.14,18.24,70500.0,16.0932,16.1996,16.0755,16.1641,70500.0
2015-05-22 10:00:00,18.24,18.32,18.19,18.23,89300.0,16.1641,16.235,16.1198,16.1553,89300.0
2015-05-22 10:30:00,18.24,18.36,18.19,18.36,195200.0,16.1641,16.2705,16.1198,16.2705,195200.0
2015-05-22 11:00:00,18.36,18.36,18.27,18.28,94200.0,16.2705,16.2705,16.1907,16.1996,94200.0
2015-05-22 11:30:00,18.27,18.33,18.23,18.33,76000.0,16.1907,16.2439,16.1553,16.2439,76000.0
2015-05-22 12:00:00,18.33,18.37,18.25,18.37,81600.0,16.2439,16.2793,16.173,16.2793,81600.0
2015-05-22 12:30:00,18.37,18.38,18.33,18.33,60500.0,16.2793,16.2882,16.2439,16.2439,60500.0
2015-05-22 13:00:00,18.33,18.36,18.28,18.35,75200.0,16.2439,16.2705,16.1996,16.2616,75200.0
2015-05-22 13:30:00,18.34,18.39,18.31,18.36,68000.0,16.2528,16.2971,16.2262,16.2705,68000.0
2015-05-22 14:00:00,18.37,18.49,18.37,18.48,113400.0,16.2793,16.3857,16.2793,16.3768,113400.0
2015-05-22 14:30:00,18.47,18.48,18.35,18.39,153900.0,16.368,16.3768,16.2616,16.2971,153900.0
2015-05-22 15:00:00,18.39,18.43,18.38,18.41,131600.0,16.2971,16.3325,16.2882,16.3148,131600.0
2015-05-22 15:30:00,18.41,18.42,18.35,18.35,218900.0,16.3148,16.3237,16.2616,16.2616,218900.0
2015-05-26 09:30:00,18.2,18.46,18.2,18.34,102000.0,16.1287,16.3591,16.1287,16.2528,102000.0
2015-05-26 10:00:00,18.32,18.38,18.27,18.34,290500.0,16.235,16.2882,16.1907,16.2528,290500.0
2015-05-26 10:30:00,18.35,18.38,18.22,18.28,122800.0,16.2616,16.2882,16.1464,16.1996,122800.0
2015-05-26 11:00:00,18.29,18.29,18.12,18.15,129200.0,16.2085,16.2085,16.0578,16.0844,129200.0
2015-05-26 11:30:00,18.15,18.19,18.12,18.15,63700.0,16.0844,16.1198,16.0578,16.0844,63700.0
2015-05-26 12:00:00,18.16,18.26,18.15,18.22,63800.0,16.0932,16.1819,16.0844,16.1464,63800.0
2015-05-26 12:30:00,18.23,18.24,18.19,18.2,41500.0,16.1553,16.1641,16.1198,16.1287,41500.0
2015-05-26 13:00:00,18.21,18.22,18.17,18.22,44100.0,16.1376,16.1464,16.1021,16.1464,44100.0
2015-05-26 13:30:00,18.22,18.22,18.15,18.17,65500.0,16.1464,16.1464,16.0844,16.1021,65500.0
2015-05-26 14:00:00,18.17,18.19,18.15,18.17,54500.0,16.1021,16.1198,16.0844,16.1021,54500.0
2015-05-26 14:30:00,18.18,18.2,18.11,18.12,111600.0,16.111,16.1287,16.0489,16.0578,111600.0
2015-05-26 15:00:00,18.12,18.18,18.11,18.16,97800.0,16.0578,16.111,16.0489,16.0932,97800.0
2015-05-26 15:30:00,18.16,18.26,18.16,18.22,239300.0,16.0932,16.1819,16.0932,16.1464,239300.0
2015-05-27 09:30:00,18.24,18.53,18.16,18.5,237700.0,16.1641,16.4211,16.0932,16.3946,237700.0
2015-05-27 10:00:00,18.5,18.64,18.33,18.33,411700.0,16.3946,16.5186,16.2439,16.2439,411700.0
2015-05-27 10:30:00,18.33,18.41,18.24,18.39,112800.0,16.2439,16.3148,16.1641,16.2971,112800.0
2015-05-27 11:00:00,18.39,18.42,18.28,18.36,125300.0,16.2971,16.3237,16.1996,16.2705,125300.0
2015-05-27 11:30:00,18.35,18.37,18.25,18.25,84100.0,16.2616,16.2793,16.173,16.173,84100.0
2015-05-27 12:00:00,18.26,18.33,18.22,18.28,142200.0,16.1819,16.2439,16.1464,16.1996,142200.0
2015-05-27 12:30:00,18.28,18.29,18.24,18.27,67000.0,16.1996,16.2085,16.1641,16.1907,67000.0
2015-05-27 13:00:00,18.26,18.35,18.26,18.33,53400.0,16.1819,16.2616,16.1819,16.2439,53400.0
2015-05-27 13:30:00,18.34,18.37,18.32,18.33,65300.0,16.2528,16.2793,16.235,16.2439,65300.0
2015-05-27 14:00:00,18.33,18.41,18.33,18.39,102800.0,16.2439,16.3148,16.2439,16.2971,102800.0
2015-05-27 14:30:00,18.39,18.44,18.33,18.39,122900.0,16.2971,16.3414,16.2439,16.2971,122900.0
2015-05-27 15:00:00,18.38,18.41,18.35,18.35,114600.0,16.2882,16.3148,16.2616,16.2616,114600.0
2015-05-27 15:30:00,18.35,18.42,18.34,18.39,288000.0,16.2616,16.3237,16.2528,16.2971,288000.0
2015-05-28 09:30:00,18.31,18.42,18.27,18.33,97100.0,16.2262,16.3237,16.1907,16.2439,97100.0
2015-05-28 10:00:00,18.34,18.47,18.34,18.38,61000.0,16.2528,16.368,16.2528,16.2882,61000.0
2015-05-28 10:30:00,18.38,18.38,18.24,18.33,214600.0,16.2882,16.2882,16.1641,16.2439,214600.0
2015-05-28 11:00:00,18.34,18.37,18.27,18.28,50700.0,16.2528,16.2793,16.1907,16.1996,50700.0
2015-05-28 11:30:00,18.28,18.35,18.24,18.35,79200.0,16.1996,16.2616,16.1641,16.2616,79200.0
2015-05-28 12:00:00,18.35,18.42,18.33,18.4,34600.0,16.2616,16.3237,16.2439,16.3059,34600.0
2015-05-28 12:30:00,18.4,18.4,18.32,18.32,41600.0,16.3059,16.3059,16.235,16.235,41600.0
2015-05-28 13:00:00,18.33,18.37,18.33,18.35,36300.0,16.2439,16.2793,16.2439,16.2616,36300.0
2015-05-28 13:30:00,18.35,18.41,18.33,18.4,59000.0,16.2616,16.3148,16.2439,16.3059,59000.0
2015-05-28 14:00:00,18.41,18.42,18.36,18.41,132000.0,16.3148,16.3237,16.2705,16.3148,132000.0
2015-05-28 14:30:00,18.41,18.46,18.4,18.46,64300.0,16.3148,16.3591,16.3059,16.3591,64300.0
2015-05-28 15:00:00,18.46,18.5,18.41,18.46,188900.0,16.3591,16.3946,16.3148,16.3591,188900.0
2015-05-28 15:30:00,18.46,18.48,18.42,18.46,251300.0,16.3591,16.3768,16.3237,16.3591,251300.0
2015-05-29 09:30:00,18.4,18.48,18.35,18.35,73100.0,16.3059,16.3768,16.2616,16.2616,73100.0
2015-05-29 10:00:00,18.36,18.39,18.29,18.3,66600.0,16.2705,16.2971,16.2085,16.2173,66600.0
2015-05-29 10:30:00,18.29,18.33,18.12,18.12,134300.0,16.2085,16.2439,16.0578,16.0578,134300.0
2015-05-29 11:00:00,18.13,18.15,18.03,18.05,97600.0,16.0667,16.0844,15.978,15.9958,97600.0
2015-05-29 11:30:00,18.06,18.08,18.01,18.04,108900.0,16.0046,16.0224,15.9603,15.9869,108900.0
2015-05-29 12:00:00,18.04,18.23,18.03,18.23,73300.0,15.9869,16.1553,15.978,16.1553,73300.0
2015-05-29 12:30:00,18.23,18.25,18.21,18.23,89000.0,16.1553,16.173,16.1376,16.1553,89000.0
2015-05-29 13:00:00,18.23,18.26,18.15,18.15,47200.0,16.1553,16.1819,16.0844,16.0844,47200.0
2015-05-29 13:30:00,18.16,18.22,18.12,18.12,74400.0,16.0932,16.1464,16.0578,16.0578,74400.0
2015-05-29 14:00:00,18.12,18.13,17.96,18.03,144400.0,16.0578,16.0667,15.916,15.978,144400.0
2015-05-29 14:30:00,18.03,18.06,17.89,18.04,518400.0,15.978,16.0046,15.854,15.9869,518400.0
2015-05-29 15:00:00,18.04,18.07,17.94,17.97,359100.0,15.9869,16.0135,15.8983,15.9249,359100.0
2015-05-29 15:30:00,17.98,18.14,17.96,18.08,572200.0,15.9337,16.0755,15.916,16.0224,572200.0
2015-06-01 09:30:00,18.14,18.19,17.8,18.0,601383.0,16.0755,16.1198,15.7742,15.9515,601383.0
2015-06-01 10:00:00,18.01,18.17,17.99,18.09,286507.0,15.9603,16.1021,15.9426,16.0312,286507.0
2015-06-01 10:30:00,18.08,18.14,18.04,18.11,142132.0,16.0224,16.0755,15.9869,16.0489,142132.0
2015-06-01 11:00:00,18.12,18.14,18.07,18.08,92275.0,16.0578,16.0755,16.0135,16.0224,92275.0
2015-06-01 11:30:00,18.08,18.22,18.06,18.15,117741.0,16.0224,16.1464,16.0046,16.0844,117741.0
2015-06-01 12:00:00,18.15,18.23,18.12,18.22,84739.0,16.0844,16.1553,16.0578,16.1464,84739.0
2015-06-01 12:30:00,18.21,18.29,18.18,18.29,63363.0,16.1376,16.2085,16.111,16.2085,63363.0
2015-06-01 13:00:00,18.3,18.31,18.24,18.28,110713.0,16.2173,16.2262,16.1641,16.1996,110713.0
2015-06-01 13:30:00,18.28,18.35,18.27,18.33,86343.0,16.1996,16.2616,16.1907,16.2439,86343.0
2015-06-01 14:00:00,18.32,18.39,18.3,18.39,100162.0,16.235,16.2971,16.2173,16.2971,100162.0
2015-06-01 14:30:00,18.39,18.39,18.19,18.19,204587.0,16.2971,16.2971,16.1198,16.1198,204587.0
2015-06-01 15:00:00,18.19,18.25,18.17,18.21,273243.0,16.1198,16.173,16.1021,16.1376,273243.0
2015-06-01 15:30:00,18.21,18.22,18.14,18.16,481850.0,16.1376,16.1464,16.0755,16.0932,481850.0
2015-06-02 09:30:00,18.1,18.18,18.0,18.06,111697.0,16.0401,16.111,15.9515,16.0046,111697.0
2015-06-02 10:00:00,18.06,18.13,17.99,18.09,122373.0,16.0046,16.0667,15.9426,16.0312,122373.0
2015-06-02 10:30:00,18.1,18.1,17.94,17.94,188030.0,16.0401,16.0401,15.8983,15.8983,188030.0
2015-06-02 11:00:00,17.95,17.96,17.77,17.81,167032.0,15.9071,15.916,15.7476,15.7831,167032.0
2015-06-02 11:30:00,17.82,17.91,17.81,17.88,129559.0,15.7919,15.8717,15.7831,15.8451,129559.0
2015-06-02 12:00:00,17.89,18.01,17.88,17.97,232191.0,15.854,15.9603,15.8451,15.9249,232191.0
2015-06-02 12:30:00,17.97,18.05,17.96,18.01,191138.0,15.9249,15.9958,15.916,15.9603,191138.0
2015-06-02 13:00:00,18.01,18.07,18.0,18.07,111699.0,15.9603,16.0135,15.9515,16.0135,111699.0
2015-06-02 13:30:00,18.07,18.1,17.99,18.0,133760.0,16.0135,16.0401,15.9426,15.9515,133760.0
2015-06-02 14:00:00,17.99,17.99,17.9,17.97,177678.0,15.9426,15.9426,15.8628,15.9249,177678.0
2015-06-02 14:30:00,17.97,18.0,17.84,17.89,214554.0,15.9249,15.9515,15.8097,15.854,214554.0
2015-06-02 15:00:00,17.9,17.92,17.83,17.87,255412.0,15.8628,15.8806,15.8008,15.8363,255412.0
2015-06-02 15:30:00,17.87,17.9,17.84,17.85,529476.0,15.8363,15.8628,15.8097,15.8185,529476.0
2015-06-03 09:30:00,17.92,17.98,17.78,17.81,232898.0,15.8806,15.9337,15.7565,15.7831,232898.0
2015-06-03 10:00:00,17.8,17.89,17.79,17.82,277847.0,15.7742,15.854,15.7654,15.7919,277847.0
2015-06-03 10:30:00,17.81,17.9,17.69,17.7,374251.0,15.7831,15.8628,15.6767,15.6856,374251.0
2015-06-03 11:00:00,17.7,17.84,17.69,17.77,194153.0,15.6856,15.8097,15.6767,15.7476,194153.0
2015-06-03 11:30:00,17.77,17.87,17.72,17.86,122400.0,15.7476,15.8363,15.7033,15.8274,122400.0
2015-06-03 12:00:00,17.85,17.88,17.76,17.8,72880.0,15.8185,15.8451,15.7388,15.7742,72880.0
2015-06-03 12:30:00,17.8,17.84,17.72,17.75,115265.0,15.7742,15.8097,15.7033,15.7299,115265.0
2015-06-03 13:00:00,17.76,17.79,17.73,17.73,82448.0,15.7388,15.7654,15.7122,15.7122,82448.0
2015-06-03 13:30:00,17.73,17.81,17.71,17.79,81655.0,15.7122,15.7831,15.6945,15.7654,81655.0
2015-06-03 14:00:00,17.78,17.86,17.78,17.82,108748.0,15.7565,15.8274,15.7565,15.7919,108748.0
2015-06-03 14:30:00,17.82,17.83,17.75,17.77,150910.0,15.7919,15.8008,15.7299,15.7476,150910.0
2015-06-03 15:00:00,17.77,17.87,17.76,17.85,244469.0,15.7476,15.8363,15.7388,15.8185,244469.0
2015-06-03 15:30:00,17.85,17.87,17.82,17.85,526648.0,15.8185,15.8363,15.7919,15.8185,526648.0
2015-06-04 09:30:00,17.81,17.85,17.72,17.76,82738.0,15.7831,15.8185,15.7033,15.7388,82738.0
2015-06-04 10:00:00,17.77,17.81,17.7,17.8,112865.0,15.7476,15.7831,15.6856,15.7742,112865.0
2015-06-04 10:30:00,17.8,17.8,17.6,17.6,216368.0,15.7742,15.7742,15.597,15.597,216368.0
2015-06-04 11:00:00,17.6,17.7,17.59,17.6,118425.0,15.597,15.6856,15.5881,15.597,118425.0
2015-06-04 11:30:00,17.59,17.6,17.54,17.54,95114.0,15.5881,15.597,15.5438,15.5438,95114.0
2015-06-04 12:00:00,17.55,17.55,17.48,17.48,107735.0,15.5527,15.5527,15.4906,15.4906,107735.0
2015-06-04 12:30:00,17.49,17.58,17.48,17.51,68628.0,15.4995,15.5793,15.4906,15.5172,68628.0
2015-06-04 13:00:00,17.51,17.52,17.39,17.44,111032.0,15.5172,15.5261,15.4109,15.4552,111032.0
2015-06-04 13:30:00,17.45,17.5,17.42,17.45,95043.0,15.4641,15.5084,15.4375,15.4641,95043.0
2015-06-04 14:00:00,17.45,17.52,17.44,17.52,103597.0,15.4641,15.5261,15.4552,15.5261,103597.0
2015-06-04 14:30:00,17.52,17.53,17.46,17.51,133099.0,15.5261,15.5349,15.4729,15.5172,133099.0
2015-06-04 15:00:00,17.51,17.58,17.5,17.5,124569.0,15.5172,15.5793,15.5084,15.5084,124569.0
2015-06-04 15:30:00,17.51,17.53,17.45,17.5,467836.0,15.5172,15.5349,15.4641,15.5084,467836.0
2015-06-05 09:30:00,17.56,17.7,17.55,17.61,136852.0,15.5615,15.6856,15.5527,15.6058,136852.0
2015-06-05 10:00:00,17.61,17.63,17.56,17.61,519481.0,15.6058,15.6236,15.5615,15.6058,519481.0
2015-06-05 10:30:00,17.61,17.62,17.57,17.59,216650.0,15.6058,15.6147,15.5704,15.5881,216650.0
2015-06-05 11:00:00,17.58,17.61,17.47,17.58,139048.0,15.5793,15.6058,15.4818,15.5793,139048.0
2015-06-05 11:30:00,17.59,17.67,17.53,17.67,102345.0,15.5881,15.659,15.5349,15.659,102345.0
2015-06-05 12:00:00,17.68,17.69,17.57,17.6,158401.0,15.6679,15.6767,15.5704,15.597,158401.0
2015-06-05 12:30:00,17.6,17.61,17.58,17.6,85093.0,15.597,15.6058,15.5793,15.597,85093.0
2015-06-05 13:00:00,17.6,17.6,17.57,17.59,60757.0,15.597,15.597,15.5704,15.5881,60757.0
2015-06-05 13:30:00,17.6,17.67,17.59,17.63,88468.0,15.597,15.659,15.5881,15.6236,88468.0
2015-06-05 14:00:00,17.63,17.63,17.58,17.6,80897.0,15.6236,15.6236,15.5793,15.597,80897.0
2015-06-05 14:30:00,17.6,17.62,17.56,17.59,264198.0,15.597,15.6147,15.5615,15.5881,264198.0
2015-06-05 15:00:00,17.59,17.6,17.55,17.56,149428.0,15.5881,15.597,15.5527,15.5615,149428.0
2015-06-05 15:30:00,17.56,17.57,17.5,17.52,435535.0,15.5615,15.5704,15.5084,15.5261,435535.0
2015-06-08 09:30:00,17.5,17.54,17.41,17.46,84594.0,15.5084,15.5438,15.4286,15.4729,84594.0
2015-06-08 10:00:00,17.44,17.5,17.42,17.47,99751.0,15.4552,15.5084,15.4375,15.4818,99751.0
2015-06-08 10:30:00,17.47,17.48,17.43,17.47,47359.0,15.4818,15.4906,15.4463,15.4818,47359.0
2015-06-08 11:00:00,17.46,17.47,17.32,17.35,105319.0,15.4729,15.4818,15.3488,15.3754,105319.0
2015-06-08 11:30:00,17.35,17.36,17.31,17.35,91435.0,15.3754,15.3843,15.34,15.3754,91435.0
2015-06-08 12:00:00,17.36,17.39,17.35,17.38,30442.0,15.3843,15.4109,15.3754,15.402,30442.0
2015-06-08 12:30:00,17.39,17.4,17.35,17.37,54747.0,15.4109,15.4197,15.3754,15.3932,54747.0
2015-06-08 13:00:00,17.37,17.4,17.36,17.36,31067.0,15.3932,15.4197,15.3843,15.3843,31067.0
2015-06-08 13:30:00,17.36,17.4,17.33,17.34,62273.0,15.3843,15.4197,15.3577,15.3666,62273.0
2015-06-08 14:00:00,17.35,17.37,17.33,17.35,264432.0,15.3754,15.3932,15.3577,15.3754,264432.0
2015-06-08 14:30:00,17.35,17.39,17.34,17.35,105918.0,15.3754,15.4109,15.3666,15.3754,105918.0
2015-06-08 15:00:00,17.35,17.41,17.33,17.4,94105.0,15.3754,15.4286,15.3577,15.4197,94105.0
2015-06-08 15:30:00,17.39,17.42,17.35,17.35,194484.0,15.4109,15.4375,15.3754,15.3754,194484.0
2015-06-09 09:30:00,17.36,17.41,17.18,17.2,82572.0,15.3843,15.4286,15.2248,15.2425,82572.0
2015-06-09 10:00:00,17.19,17.25,17.08,17.08,67517.0,15.2336,15.2868,15.1362,15.1362,67517.0
2015-06-09 10:30:00,17.09,17.16,17.08,17.15,60719.0,15.145,15.2071,15.1362,15.1982,60719.0
2015-06-09 11:00:00,17.15,17.19,17.11,17.19,74369.0,15.1982,15.2336,15.1627,15.2336,74369.0
2015-06-09 11:30:00,17.19,17.24,17.15,17.16,59123.0,15.2336,15.278,15.1982,15.2071,59123.0
2015-06-09 12:00:00,17.17,17.18,17.14,17.17,37298.0,15.2159,15.2248,15.1893,15.2159,37298.0
2015-06-09 12:30:00,17.16,17.17,17.12,17.13,49869.0,15.2071,15.2159,15.1716,15.1805,49869.0
2015-06-09 13:00:00,17.13,17.14,17.08,17.1,248334.0,15.1805,15.1893,15.1362,15.1539,248334.0
2015-06-09 13:30:00,17.1,17.12,17.09,17.1,70504.0,15.1539,15.1716,15.145,15.1539,70504.0
2015-06-09 14:00:00,17.1,17.19,17.09,17.14,274952.0,15.1539,15.2336,15.145,15.1893,274952.0
2015-06-09 14:30:00,17.14,17.14,17.08,17.08,261089.0,15.1893,15.1893,15.1362,15.1362,261089.0
2015-06-09 15:00:00,17.08,17.11,17.04,17.05,113509.0,15.1362,15.1627,15.1007,15.1096,113509.0
2015-06-09 15:30:00,17.05,17.05,16.96,17.02,494119.0,15.1096,15.1096,15.0298,15.083,494119.0
2015-06-10 09:30:00,17.13,17.6,17.13,17.56,344013.0,15.1805,15.597,15.1805,15.5615,344013.0
2015-06-10 10:00:00,17.57,17.62,17.48,17.57,215369.0,15.5704,15.6147,15.4906,15.5704,215369.0
2015-06-10 10:30:00,17.57,17.62,17.55,17.6,213599.0,15.5704,15.6147,15.5527,15.597,213599.0
2015-06-10 11:00:00,17.61,17.73,17.6,17.67,300666.0,15.6058,15.7122,15.597,15.659,300666.0
2015-06-10 11:30:00,17.67,17.68,17.64,17.64,175685.0,15.659,15.6679,15.6324,15.6324,175685.0
2015-06-10 12:00:00,17.64,17.65,17.6,17.65,138983.0,15.6324,15.6413,15.597,15.6413,138983.0
2015-06-10 12:30:00,17.65,17.66,17.57,17.57,83475.0,15.6413,15.6502,15.5704,15.5704,83475.0
2015-06-10 13:00:00,17.57,17.58,17.51,17.53,122781.0,15.5704,15.5793,15.5172,15.5349,122781.0
2015-06-10 13:30:00,17.52,17.56,17.46,17.49,143641.0,15.5261,15.5615,15.4729,15.4995,143641.0
2015-06-10 14:00:00,17.49,17.61,17.49,17.56,166310.0,15.4995,15.6058,15.4995,15.5615,166310.0
2015-06-10 14:30:00,17.57,17.58,17.48,17.56,537234.0,15.5704,15.5793,15.4906,15.5615,537234.0
2015-06-10 15:00:00,17.56,17.68,17.55,17.64,196700.0,15.5615,15.6679,15.5527,15.6324,196700.0
2015-06-10 15:30:00,17.64,17.71,17.6,17.65,440864.0,15.6324,15.6945,15.597,15.6413,440864.0
2015-06-11 09:30:00,17.69,17.75,17.66,17.75,90223.0,15.6767,15.7299,15.6502,15.7299,90223.0
2015-06-11 10:00:00,17.75,17.75,17.7,17.71,110881.0,15.7299,15.7299,15.6856,15.6945,110881.0
2015-06-11 10:30:00,17.71,17.72,17.65,17.69,83152.0,15.6945,15.7033,15.6413,15.6767,83152.0
2015-06-11 11:00:00,17.69,17.72,17.67,17.7,53277.0,15.6767,15.7033,15.659,15.6856,53277.0
2015-06-11 11:30:00,17.7,17.72,17.59,17.65,104650.0,15.6856,15.7033,15.5881,15.6413,104650.0
2015-06-11 12:00:00,17.64,17.64,17.56,17.57,51760.0,15.6324,15.6324,15.5615,15.5704,51760.0
2015-06-11 12:30:00,17.57,17.63,17.56,17.62,39141.0,15.5704,15.6236,15.5615,15.6147,39141.0
2015-06-11 13:00:00,17.62,17.71,17.6,17.69,75223.0,15.6147,15.6945,15.597,15.6767,75223.0
2015-06-11 13:30:00,17.69,17.71,17.67,17.7,44618.0,15.6767,15.6945,15.659,15.6856,44618.0
2015-06-11 14:00:00,17.7,17.72,17.6,17.62,215813.0,15.6856,15.7033,15.597,15.6147,215813.0
2015-06-11 14:30:00,17.62,17.66,17.6,17.63,70703.0,15.6147,15.6502,15.597,15.6236,70703.0
2015-06-11 15:00:00,17.63,17.64,17.58,17.62,69902.0,15.6236,15.6324,15.5793,15.6147,69902.0
2015-06-11 15:30:00,17.62,17.68,17.62,17.68,198640.0,15.6147,15.6679,15.6147,15.6679,198640.0
2015-06-12 09:30:00,17.64,17.72,17.54,17.65,31860.0,15.6324,15.7033,15.5438,15.6413,31860.0
2015-06-12 10:00:00,17.66,17.73,17.61,17.67,45796.0,15.6502,15.7122,15.6058,15.659,45796.0
2015-06-12 10:30:00,17.67,17.69,17.62,17.66,27139.0,15.659,15.6767,15.6147,15.6502,27139.0
2015-06-12 11:00:00,17.65,17.69,17.61,17.65,73834.0,15.6413,15.6767,15.6058,15.6413,73834.0
2015-06-12 11:30:00,17.65,17.75,17.64,17.74,95754.0,15.6413,15.7299,15.6324,15.721,95754.0
2015-06-12 12:00:00,17.75,17.75,17.69,17.71,84511.0,15.7299,15.7299,15.6767,15.6945,84511.0
2015-06-12 12:30:00,17.7,17.72,17.69,17.7,38589.0,15.6856,15.7033,15.6767,15.6856,38589.0
2015-06-12 13:00:00,17.7,17.72,17.68,17.71,28608.0,15.6856,15.7033,15.6679,15.6945,28608.0
2015-06-12 13:30:00,17.71,17.72,17.68,17.71,41027.0,15.6945,15.7033,15.6679,15.6945,41027.0
2015-06-12 14:00:00,17.71,17.71,17.68,17.71,53086.0,15.6945,15.6945,15.6679,15.6945,53086.0
2015-06-12 14:30:00,17.71,17.71,17.65,17.7,108903.0,15.6945,15.6945,15.6413,15.6856,108903.0
2015-06-12 15:00:00,17.71,17.72,17.69,17.71,102542.0,15.6945,15.7033,15.6767,15.6945,102542.0
2015-06-12 15:30:00,17.71,17.71,17.68,17.69,296126.0,15.6945,15.6945,15.6679,15.6767,296126.0
2015-06-15 09:30:00,17.61,17.61,17.35,17.37,86415.0,15.6058,15.6058,15.3754,15.3932,86415.0
2015-06-15 10:00:00,17.38,17.55,17.38,17.49,71507.0,15.402,15.5527,15.402,15.4995,71507.0
2015-06-15 10:30:00,17.49,17.49,17.45,17.48,29085.0,15.4995,15.4995,15.4641,15.4906,29085.0
2015-06-15 11:00:00,17.48,17.55,17.44,17.44,74303.0,15.4906,15.5527,15.4552,15.4552,74303.0
2015-06-15 11:30:00,17.44,17.5,17.39,17.49,76324.0,15.4552,15.5084,15.4109,15.4995,76324.0
2015-06-15 12:00:00,17.5,17.53,17.48,17.52,37469.0,15.5084,15.5349,15.4906,15.5261,37469.0
2015-06-15 12:30:00,17.53,17.56,17.53,17.54,83090.0,15.5349,15.5615,15.5349,15.5438,83090.0
2015-06-15 13:00:00,17.54,17.56,17.52,17.54,24091.0,15.5438,15.5615,15.5261,15.5438,24091.0
2015-06-15 13:30:00,17.54,17.57,17.53,17.55,867664.0,15.5438,15.5704,15.5349,15.5527,867664.0
2015-06-15 14:00:00,17.55,17.57,17.54,17.56,50646.0,15.5527,15.5704,15.5438,15.5615,50646.0
2015-06-15 14:30:00,17.56,17.57,17.55,17.56,75090.0,15.5615,15.5704,15.5527,15.5615,75090.0
2015-06-15 15:00:00,17.56,17.57,17.54,17.55,175387.0,15.5615,15.5704,15.5438,15.5527,175387.0
2015-06-15 15:30:00,17.55,17.56,17.54,17.56,398028.0,15.5527,15.5615,15.5438,15.5615,398028.0
2015-06-16 09:30:00,17.53,17.63,17.48,17.59,57576.0,15.5349,15.6236,15.4906,15.5881,57576.0
2015-06-16 10:00:00,17.59,17.62,17.52,17.56,127937.0,15.5881,15.6147,15.5261,15.5615,127937.0
2015-06-16 10:30:00,17.55,17.61,17.53,17.57,31888.0,15.5527,15.6058,15.5349,15.5704,31888.0
2015-06-16 11:00:00,17.56,17.61,17.55,17.57,63104.0,15.5615,15.6058,15.5527,15.5704,63104.0
2015-06-16 11:30:00,17.57,17.61,17.56,17.59,70974.0,15.5704,15.6058,15.5615,15.5881,70974.0
2015-06-16 12:00:00,17.59,17.61,17.57,17.6,43160.0,15.5881,15.6058,15.5704,15.597,43160.0
2015-06-16 12:30:00,17.59,17.61,17.58,17.59,61351.0,15.5881,15.6058,15.5793,15.5881,61351.0
2015-06-16 13:00:00,17.59,17.61,17.58,17.58,43054.0,15.5881,15.6058,15.5793,15.5793,43054.0
2015-06-16 13:30:00,17.59,17.61,17.58,17.59,55986.0,15.5881,15.6058,15.5793,15.5881,55986.0
2015-06-16 14:00:00,17.59,17.62,17.59,17.59,116458.0,15.5881,15.6147,15.5881,15.5881,116458.0
2015-06-16 14:30:00,17.6,17.61,17.59,17.6,64559.0,15.597,15.6058,15.5881,15.597,64559.0
2015-06-16 15:00:00,17.6,17.61,17.59,17.6,133276.0,15.597,15.6058,15.5881,15.597,133276.0
2015-06-16 15:30:00,17.6,17.61,17.57,17.6,316295.0,15.597,15.6058,15.5704,15.597,316295.0
2015-06-17 09:30:00,17.65,17.74,17.58,17.68,111776.0,15.6413,15.721,15.5793,15.6679,111776.0
2015-06-17 10:00:00,17.68,17.7,17.58,17.59,70829.0,15.6679,15.6856,15.5793,15.5881,70829.0
2015-06-17 10:30:00,17.6,17.61,17.52,17.57,288738.0,15.597,15.6058,15.5261,15.5704,288738.0
2015-06-17 11:00:00,17.57,17.57,17.43,17.43,73455.0,15.5704,15.5704,15.4463,15.4463,73455.0
2015-06-17 11:30:00,17.44,17.53,17.42,17.5,42867.0,15.4552,15.5349,15.4375,15.5084,42867.0
2015-06-17 12:00:00,17.5,17.59,17.5,17.59,144232.0,15.5084,15.5881,15.5084,15.5881,144232.0
2015-06-17 12:30:00,17.59,17.6,17.55,17.56,418429.0,15.5881,15.597,15.5527,15.5615,418429.0
2015-06-17 13:00:00,17.56,17.7,17.56,17.68,293158.0,15.5615,15.6856,15.5615,15.6679,293158.0
2015-06-17 13:30:00,17.69,17.75,17.67,17.71,61794.0,15.6767,15.7299,15.659,15.6945,61794.0
2015-06-17 14:00:00,17.7,17.77,17.63,17.65,91190.0,15.6856,15.7476,15.6236,15.6413,91190.0
2015-06-17 14:30:00,17.64,17.74,17.64,17.7,337153.0,15.6324,15.721,15.6324,15.6856,337153.0
2015-06-17 15:00:00,17.71,17.74,17.67,17.74,73834.0,15.6945,15.721,15.659,15.721,73834.0
2015-06-17 15:30:00,17.74,17.74,17.68,17.68,162540.0,15.721,15.721,15.6679,15.6679,162540.0
2015-06-18 09:30:00,17.77,17.85,17.64,17.85,42601.0,15.7476,15.8185,15.6324,15.8185,42601.0
2015-06-18 10:00:00,17.86,17.89,17.74,17.74,59151.0,15.8274,15.854,15.721,15.721,59151.0
2015-06-18 10:30:00,17.75,17.77,17.7,17.7,67778.0,15.7299,15.7476,15.6856,15.6856,67778.0
2015-06-18 11:00:00,17.69,17.72,17.64,17.64,134926.0,15.6767,15.7033,15.6324,15.6324,134926.0
2015-06-18 11:30:00,17.65,17.73,17.58,17.66,134610.0,15.6413,15.7122,15.5793,15.6502,134610.0
2015-06-18 12:00:00,17.66,17.7,17.65,17.69,53131.0,15.6502,15.6856,15.6413,15.6767,53131.0
2015-06-18 12:30:00,17.69,17.7,17.61,17.61,156518.0,15.6767,15.6856,15.6058,15.6058,156518.0
2015-06-18 13:00:00,17.61,17.61,17.53,17.56,222720.0,15.6058,15.6058,15.5349,15.5615,222720.0
2015-06-18 13:30:00,17.57,17.59,17.53,17.54,57985.0,15.5704,15.5881,15.5349,15.5438,57985.0
2015-06-18 14:00:00,17.54,17.58,17.53,17.56,174826.0,15.5438,15.5793,15.5349,15.5615,174826.0
2015-06-18 14:30:00,17.56,17.57,17.47,17.47,299533.0,15.5615,15.5704,15.4818,15.4818,299533.0
2015-06-18 15:00:00,17.46,17.51,17.41,17.51,299849.0,15.4729,15.5172,15.4286,15.5172,299849.0
2015-06-18 15:30:00,17.5,17.54,17.43,17.43,878607.0,15.5084,15.5438,15.4463,15.4463,878607.0
2015-06-19 09:30:00,17.51,17.53,17.45,17.51,624570.0,15.5172,15.5349,15.4641,15.5172,624570.0
2015-06-19 10:00:00,17.51,17.52,17.43,17.46,117745.0,15.5172,15.5261,15.4463,15.4729,117745.0
2015-06-19 10:30:00,17.46,17.5,17.42,17.46,143069.0,15.4729,15.5084,15.4375,15.4729,143069.0
2015-06-19 11:00:00,17.46,17.52,17.42,17.51,282017.0,15.4729,15.5261,15.4375,15.5172,282017.0
2015-06-19 11:30:00,17.51,17.52,17.34,17.35,206188.0,15.5172,15.5261,15.3666,15.3754,206188.0
2015-06-19 12:00:00,17.34,17.39,17.34,17.36,92912.0,15.3666,15.4109,15.3666,15.3843,92912.0
2015-06-19 12:30:00,17.36,17.4,17.36,17.39,59540.0,15.3843,15.4197,15.3843,15.4109,59540.0
2015-06-19 13:00:00,17.39,17.47,17.37,17.42,142637.0,15.4109,15.4818,15.3932,15.4375,142637.0
2015-06-19 13:30:00,17.42,17.45,17.41,17.44,66359.0,15.4375,15.4641,15.4286,15.4552,66359.0
2015-06-19 14:00:00,17.43,17.44,17.35,17.37,54691.0,15.4463,15.4552,15.3754,15.3932,54691.0
2015-06-19 14:30:00,17.36,17.46,17.36,17.43,123742.0,15.3843,15.4729,15.3843,15.4463,123742.0
2015-06-19 15:00:00,17.43,17.47,17.43,17.46,124777.0,15.4463,15.4818,15.4463,15.4729,124777.0
2015-06-19 15:30:00,17.46,17.48,17.4,17.41,301509.0,15.4729,15.4906,15.4197,15.4286,301509.0
2015-06-22 09:30:00,17.47,17.47,17.24,17.33,109278.0,15.4818,15.4818,15.278,15.3577,109278.0
2015-06-22 10:00:00,17.32,17.42,17.31,17.4,227780.0,15.3488,15.4375,15.34,15.4197,227780.0
2015-06-22 10:30:00,17.39,17.5,17.38,17.44,200117.0,15.4109,15.5084,15.402,15.4552,200117.0
2015-06-22 11:00:00,17.43,17.47,17.42,17.47,191434.0,15.4463,15.4818,15.4375,15.4818,191434.0
2015-06-22 11:30:00,17.47,17.49,17.43,17.43,452881.0,15.4818,15.4995,15.4463,15.4463,452881.0
2015-06-22 12:00:00,17.42,17.45,17.32,17.32,92474.0,15.4375,15.4641,15.3488,15.3488,92474.0
2015-06-22 12:30:00,17.32,17.39,17.3,17.39,73195.0,15.3488,15.4109,15.3311,15.4109,73195.0
2015-06-22 13:00:00,17.38,17.41,17.37,17.4,32815.0,15.402,15.4286,15.3932,15.4197,32815.0
2015-06-22 13:30:00,17.39,17.46,17.39,17.46,61906.0,15.4109,15.4729,15.4109,15.4729,61906.0
2015-06-22 14:00:00,17.46,17.5,17.46,17.46,52078.0,15.4729,15.5084,15.4729,15.4729,52078.0
2015-06-22 14:30:00,17.47,17.51,17.47,17.5,86730.0,15.4818,15.5172,15.4818,15.5084,86730.0
2015-06-22 15:00:00,17.5,17.52,17.49,17.49,95179.0,15.5084,15.5261,15.4995,15.4995,95179.0
2015-06-22 15:30:00,17.5,17.56,17.49,17.55,237435.0,15.5084,15.5615,15.4995,15.5527,237435.0
2015-06-23 09:30:00,17.57,17.6,17.48,17.49,40760.0,15.5704,15.597,15.4906,15.4995,40760.0
2015-06-23 10:00:00,17.49,17.56,17.47,17.48,34585.0,15.4995,15.5615,15.4818,15.4906,34585.0
2015-06-23 10:30:00,17.47,17.48,17.4,17.4,47993.0,15.4818,15.4906,15.4197,15.4197,47993.0
2015-06-23 11:00:00,17.41,17.41,17.33,17.33,54054.0,15.4286,15.4286,15.3577,15.3577,54054.0
2015-06-23 11:30:00,17.34,17.4,17.33,17.37,44544.0,15.3666,15.4197,15.3577,15.3932,44544.0
2015-06-23 12:00:00,17.37,17.42,17.34,17.41,58354.0,15.3932,15.4375,15.3666,15.4286,58354.0
2015-06-23 12:30:00,17.4,17.41,17.37,17.38,65410.0,15.4197,15.4286,15.3932,15.402,65410.0
2015-06-23 13:00:00,17.38,17.38,17.34,17.34,99399.0,15.402,15.402,15.3666,15.3666,99399.0
2015-06-23 13:30:00,17.35,17.38,17.33,17.37,57276.0,15.3754,15.402,15.3577,15.3932,57276.0
2015-06-23 14:00:00,17.37,17.38,17.32,17.33,52550.0,15.3932,15.402,15.3488,15.3577,52550.0
2015-06-23 14:30:00,17.33,17.39,17.33,17.34,115897.0,15.3577,15.4109,15.3577,15.3666,115897.0
2015-06-23 15:00:00,17.35,17.37,17.32,17.33,65199.0,15.3754,15.3932,15.3488,15.3577,65199.0
2015-06-23 15:30:00,17.33,17.35,17.27,17.31,310079.0,15.3577,15.3754,15.3045,15.34,310079.0
2015-06-24 09:30:00,17.32,17.32,17.14,17.22,124420.0,15.3488,15.3488,15.1893,15.2602,124420.0
2015-06-24 10:00:00,17.22,17.25,17.16,17.18,49808.0,15.2602,15.2868,15.2071,15.2248,49808.0
2015-06-24 10:30:00,17.19,17.19,17.1,17.11,63514.0,15.2336,15.2336,15.1539,15.1627,63514.0
2015-06-24 11:00:00,17.11,17.12,17.04,17.04,97764.0,15.1627,15.1716,15.1007,15.1007,97764.0
2015-06-24 11:30:00,17.05,17.08,16.99,17.0,123391.0,15.1096,15.1362,15.0564,15.0653,123391.0
2015-06-24 12:00:00,17.01,17.03,16.96,16.97,222924.0,15.0741,15.0919,15.0298,15.0387,222924.0
2015-06-24 12:30:00,16.97,17.02,16.95,16.99,180124.0,15.0387,15.083,15.021,15.0564,180124.0
2015-06-24 13:00:00,16.98,17.02,16.95,17.01,96961.0,15.0475,15.083,15.021,15.0741,96961.0
2015-06-24 13:30:00,17.02,17.05,17.0,17.05,103126.0,15.083,15.1096,15.0653,15.1096,103126.0
2015-06-24 14:00:00,17.06,17.14,17.05,17.08,118727.0,15.1184,15.1893,15.1096,15.1362,118727.0
2015-06-24 14:30:00,17.08,17.09,17.03,17.04,115008.0,15.1362,15.145,15.0919,15.1007,115008.0
2015-06-24 15:00:00,17.05,17.06,16.99,17.02,116760.0,15.1096,15.1184,15.0564,15.083,116760.0
2015-06-24 15:30:00,17.02,17.07,17.01,17.06,327437.0,15.083,15.1273,15.0741,15.1184,327437.0
2015-06-25 09:30:00,17.14,17.31,17.13,17.28,71227.0,15.1893,15.34,15.1805,15.3134,71227.0
2015-06-25 10:00:00,17.28,17.31,17.25,17.26,92857.0,15.3134,15.34,15.2868,15.2957,92857.0
2015-06-25 10:30:00,17.27,17.34,17.25,17.3,85020.0,15.3045,15.3666,15.2868,15.3311,85020.0
2015-06-25 11:00:00,17.3,17.33,17.28,17.3,40831.0,15.3311,15.3577,15.3134,15.3311,40831.0
2015-06-25 11:30:00,17.3,17.3,17.27,17.29,28508.0,15.3311,15.3311,15.3045,15.3223,28508.0
2015-06-25 12:00:00,17.29,17.36,17.27,17.36,58831.0,15.3223,15.3843,15.3045,15.3843,58831.0
2015-06-25 12:30:00,17.36,17.38,17.34,17.36,89981.0,15.3843,15.402,15.3666,15.3843,89981.0
2015-06-25 13:00:00,17.35,17.35,17.3,17.3,39524.0,15.3754,15.3754,15.3311,15.3311,39524.0
2015-06-25 13:30:00,17.3,17.31,17.28,17.29,46005.0,15.3311,15.34,15.3134,15.3223,46005.0
2015-06-25 14:00:00,17.29,17.31,17.24,17.26,68959.0,15.3223,15.34,15.278,15.2957,68959.0
2015-06-25 14:30:00,17.25,17.29,17.25,17.28,60226.0,15.2868,15.3223,15.2868,15.3134,60226.0
2015-06-25 15:00:00,17.28,17.34,17.27,17.34,59299.0,15.3134,15.3666,15.3045,15.3666,59299.0
2015-06-25 15:30:00,17.34,17.35,17.31,17.35,213632.0,15.3666,15.3754,15.34,15.3754,213632.0
2015-06-26 09:30:00,17.42,17.64,17.39,17.62,121028.0,15.4375,15.6324,15.4109,15.6147,121028.0
2015-06-26 10:00:00,17.62,17.66,17.48,17.52,164567.0,15.6147,15.6502,15.4906,15.5261,164567.0
2015-06-26 10:30:00,17.52,17.56,17.43,17.43,37366.0,15.5261,15.5615,15.4463,15.4463,37366.0
2015-06-26 11:00:00,17.43,17.48,17.41,17.48,37040.0,15.4463,15.4906,15.4286,15.4906,37040.0
2015-06-26 11:30:00,17.48,17.54,17.46,17.51,66843.0,15.4906,15.5438,15.4729,15.5172,66843.0
2015-06-26 12:00:00,17.51,17.58,17.51,17.58,53648.0,15.5172,15.5793,15.5172,15.5793,53648.0
2015-06-26 12:30:00,17.58,17.6,17.53,17.55,132415.0,15.5793,15.597,15.5349,15.5527,132415.0
2015-06-26 13:00:00,17.55,17.58,17.49,17.51,48698.0,15.5527,15.5793,15.4995,15.5172,48698.0
2015-06-26 13:30:00,17.51,17.57,17.5,17.55,62609.0,15.5172,15.5704,15.5084,15.5527,62609.0
2015-06-26 14:00:00,17.55,17.56,17.51,17.55,51975.0,15.5527,15.5615,15.5172,15.5527,51975.0
2015-06-26 14:30:00,17.55,17.56,17.45,17.47,100481.0,15.5527,15.5615,15.4641,15.4818,100481.0
2015-06-26 15:00:00,17.48,17.5,17.45,17.5,101872.0,15.4906,15.5084,15.4641,15.5084,101872.0
2015-06-26 15:30:00,17.5,17.5,17.43,17.46,298661.0,15.5084,15.5084,15.4463,15.4729,298661.0
2015-06-29 09:30:00,17.33,17.49,17.33,17.41,49502.0,15.3577,15.4995,15.3577,15.4286,49502.0
2015-06-29 10:00:00,17.4,17.44,17.29,17.31,69367.0,15.4197,15.4552,15.3223,15.34,69367.0
2015-06-29 10:30:00,17.31,17.34,17.27,17.27,67854.0,15.34,15.3666,15.3045,15.3045,67854.0
2015-06-29 11:00:00,17.26,17.27,17.15,17.16,85511.0,15.2957,15.3045,15.1982,15.2071,85511.0
2015-06-29 11:30:00,17.16,17.16,17.1,17.13,59969.0,15.2071,15.2071,15.1539,15.1805,59969.0
2015-06-29 12:00:00,17.13,17.15,17.09,17.1,52978.0,15.1805,15.1982,15.145,15.1539,52978.0
2015-06-29 12:30:00,17.11,17.11,17.07,17.07,40107.0,15.1627,15.1627,15.1273,15.1273,40107.0
2015-06-29 13:00:00,17.07,17.09,17.06,17.06,67399.0,15.1273,15.145,15.1184,15.1184,67399.0
2015-06-29 13:30:00,17.07,17.07,17.0,17.0,76387.0,15.1273,15.1273,15.0653,15.0653,76387.0
2015-06-29 14:00:00,17.0,17.02,16.9,16.91,98208.0,15.0653,15.083,14.9766,14.9855,98208.0
2015-06-29 14:30:00,16.9,16.96,16.86,16.87,87394.0,14.9766,15.0298,14.9412,14.9501,87394.0
2015-06-29 15:00:00,16.87,16.91,16.85,16.85,169208.0,14.9501,14.9855,14.9323,14.9323,169208.0
2015-06-29 15:30:00,16.85,16.87,16.76,16.78,373616.0,14.9323,14.9501,14.8526,14.8703,373616.0
2015-06-30 09:30:00,16.94,16.99,16.83,16.9,74214.0,15.0121,15.0564,14.9146,14.9766,74214.0
2015-06-30 10:00:00,16.9,16.95,16.86,16.89,60206.0,14.9766,15.021,14.9412,14.9678,60206.0
2015-06-30 10:30:00,16.88,16.96,16.84,16.94,130035.0,14.9589,15.0298,14.9235,15.0121,130035.0
2015-06-30 11:00:00,16.94,16.95,16.88,16.88,147998.0,15.0121,15.021,14.9589,14.9589,147998.0
2015-06-30 11:30:00,16.88,16.91,16.85,16.88,171764.0,14.9589,14.9855,14.9323,14.9589,171764.0
2015-06-30 12:00:00,16.89,16.93,16.88,16.88,90409.0,14.9678,15.0032,14.9589,14.9589,90409.0
2015-06-30 12:30:00,16.88,16.99,16.88,16.99,58048.0,14.9589,15.0564,14.9589,15.0564,58048.0
2015-06-30 13:00:00,17.0,17.04,16.99,17.02,53461.0,15.0653,15.1007,15.0564,15.083,53461.0
2015-06-30 13:30:00,17.01,17.04,17.0,17.02,78718.0,15.0741,15.1007,15.0653,15.083,78718.0
2015-06-30 14:00:00,17.03,17.12,17.02,17.06,65656.0,15.0919,15.1716,15.083,15.1184,65656.0
2015-06-30 14:30:00,17.06,17.1,17.03,17.03,57579.0,15.1184,15.1539,15.0919,15.0919,57579.0
2015-06-30 15:00:00,17.03,17.05,17.0,17.02,73897.0,15.0919,15.1096,15.0653,15.083,73897.0
2015-06-30 15:30:00,17.02,17.06,16.98,17.02,291811.0,15.083,15.1184,15.0475,15.083,291811.0
2015-07-01 09:30:00,17.18,17.19,16.96,17.05,119226.0,15.2248,15.2336,15.0298,15.1096,119226.0
2015-07-01 10:00:00,17.08,17.15,17.06,17.13,71820.0,15.1362,15.1982,15.1184,15.1805,71820.0
2015-07-01 10:30:00,17.14,17.15,17.06,17.09,90866.0,15.1893,15.1982,15.1184,15.145,90866.0
2015-07-01 11:00:00,17.09,17.13,17.07,17.13,103538.0,15.145,15.1805,15.1273,15.1805,103538.0
2015-07-01 11:30:00,17.12,17.12,17.03,17.03,196905.0,15.1716,15.1716,15.0919,15.0919,196905.0
2015-07-01 12:00:00,17.03,17.03,16.92,16.94,99152.0,15.0919,15.0919,14.9944,15.0121,99152.0
2015-07-01 12:30:00,16.95,16.98,16.88,16.89,57818.0,15.021,15.0475,14.9589,14.9678,57818.0
2015-07-01 13:00:00,16.89,16.94,16.85,16.91,42627.0,14.9678,15.0121,14.9323,14.9855,42627.0
2015-07-01 13:30:00,16.91,16.97,16.91,16.91,52639.0,14.9855,15.0387,14.9855,14.9855,52639.0
2015-07-01 14:00:00,16.91,16.92,16.85,16.88,63574.0,14.9855,14.9944,14.9323,14.9589,63574.0
2015-07-01 14:30:00,16.88,16.92,16.85,16.89,60075.0,14.9589,14.9944,14.9323,14.9678,60075.0
2015-07-01 15:00:00,16.89,16.94,16.88,16.92,80025.0,14.9678,15.0121,14.9589,14.9944,80025.0
2015-07-01 15:30:00,16.92,16.93,16.88,16.9,298664.0,14.9944,15.0032,14.9589,14.9766,298664.0
2015-07-02 09:30:00,16.9,17.05,16.9,17.01,52751.0,14.9766,15.1096,14.9766,15.0741,52751.0
2015-07-02 10:00:00,17.0,17.0,16.89,16.97,51529.0,15.0653,15.0653,14.9678,15.0387,51529.0
2015-07-02 10:30:00,16.97,17.01,16.96,16.97,54840.0,15.0387,15.0741,15.0298,15.0387,54840.0
2015-07-02 11:00:00,16.97,16.98,16.91,16.95,63345.0,15.0387,15.0475,14.9855,15.021,63345.0
2015-07-02 11:30:00,16.96,16.96,16.88,16.89,56456.0,15.0298,15.0298,14.9589,14.9678,56456.0
2015-07-02 12:00:00,16.89,16.96,16.88,16.95,54425.0,14.9678,15.0298,14.9589,15.021,54425.0
2015-07-02 12:30:00,16.94,16.95,16.86,16.86,44111.0,15.0121,15.021,14.9412,14.9412,44111.0
2015-07-02 13:00:00,16.86,16.88,16.84,16.86,85272.0,14.9412,14.9589,14.9235,14.9412,85272.0
2015-07-02 13:30:00,16.87,16.89,16.83,16.86,97795.0,14.9501,14.9678,14.9146,14.9412,97795.0
2015-07-02 14:00:00,16.85,16.86,16.83,16.86,35403.0,14.9323,14.9412,14.9146,14.9412,35403.0
2015-07-02 14:30:00,16.86,16.91,16.84,16.88,77742.0,14.9412,14.9855,14.9235,14.9589,77742.0
2015-07-02 15:00:00,16.88,16.89,16.82,16.84,83506.0,14.9589,14.9678,14.9057,14.9235,83506.0
2015-07-02 15:30:00,16.84,16.87,16.81,16.84,223510.0,14.9235,14.9501,14.8969,14.9235,223510.0
2015-07-06 09:30:00,16.71,16.92,16.66,16.92,37049.0,14.8083,14.9944,14.764,14.9944,37049.0
2015-07-06 10:00:00,16.91,17.01,16.9,17.01,54695.0,14.9855,15.0741,14.9766,15.0741,54695.0
2015-07-06 10:30:00,17.01,17.09,17.0,17.02,66306.0,15.0741,15.145,15.0653,15.083,66306.0
2015-07-06 11:00:00,17.02,17.03,16.92,16.94,61163.0,15.083,15.0919,14.9944,15.0121,61163.0
2015-07-06 11:30:00,16.94,16.95,16.86,16.9,70471.0,15.0121,15.021,14.9412,14.9766,70471.0
2015-07-06 12:00:00,16.91,16.91,16.85,16.85,27654.0,14.9855,14.9855,14.9323,14.9323,27654.0
2015-07-06 12:30:00,16.85,16.88,16.83,16.87,48611.0,14.9323,14.9589,14.9146,14.9501,48611.0
2015-07-06 13:00:00,16.88,16.88,16.79,16.79,40527.0,14.9589,14.9589,14.8792,14.8792,40527.0
2015-07-06 13:30:00,16.79,16.82,16.76,16.78,45560.0,14.8792,14.9057,14.8526,14.8703,45560.0
2015-07-06 14:00:00,16.78,16.78,16.72,16.75,56128.0,14.8703,14.8703,14.8171,14.8437,56128.0
2015-07-06 14:30:00,16.74,16.77,16.72,16.76,52286.0,14.8349,14.8614,14.8171,14.8526,52286.0
2015-07-06 15:00:00,16.76,16.77,16.72,16.73,84759.0,14.8526,14.8614,14.8171,14.826,84759.0
2015-07-06 15:30:00,16.73,16.82,16.72,16.8,232173.0,14.826,14.9057,14.8171,14.888,232173.0
2015-07-07 09:30:00,16.76,16.86,16.68,16.69,41362.0,14.8526,14.9412,14.7817,14.7905,41362.0
2015-07-07 10:00:00,16.69,16.69,16.52,16.55,131618.0,14.7905,14.7905,14.6399,14.6665,131618.0
2015-07-07 10:30:00,16.55,16.55,16.4,16.44,125607.0,14.6665,14.6665,14.5335,14.569,125607.0
2015-07-07 11:00:00,16.45,16.52,16.44,16.49,108823.0,14.5779,14.6399,14.569,14.6133,108823.0
2015-07-07 11:30:00,16.49,16.68,16.47,16.65,107176.0,14.6133,14.7817,14.5956,14.7551,107176.0
2015-07-07 12:00:00,16.65,16.74,16.64,16.73,73618.0,14.7551,14.8349,14.7462,14.826,73618.0
2015-07-07 12:30:00,16.74,16.84,16.74,16.82,59281.0,14.8349,14.9235,14.8349,14.9057,59281.0
2015-07-07 13:00:00,16.83,16.83,16.76,16.81,49787.0,14.9146,14.9146,14.8526,14.8969,49787.0
2015-07-07 13:30:00,16.82,16.85,16.75,16.77,55357.0,14.9057,14.9323,14.8437,14.8614,55357.0
2015-07-07 14:00:00,16.77,16.77,16.7,16.71,32666.0,14.8614,14.8614,14.7994,14.8083,32666.0
2015-07-07 14:30:00,16.71,16.82,16.67,16.82,102544.0,14.8083,14.9057,14.7728,14.9057,102544.0
2015-07-07 15:00:00,16.82,16.83,16.78,16.81,75473.0,14.9057,14.9146,14.8703,14.8969,75473.0
2015-07-07 15:30:00,16.81,16.87,16.79,16.85,176222.0,14.8969,14.9501,14.8792,14.9323,176222.0
2015-07-08 09:30:00,16.72,16.76,16.41,16.46,85672.0,14.8171,14.8526,14.5424,14.5867,85672.0
2015-07-08 10:00:00,16.45,16.5,16.33,16.48,97302.0,14.5779,14.6222,14.4715,14.6044,97302.0
2015-07-08 10:30:00,16.47,16.64,16.37,16.64,156026.0,14.5956,14.7462,14.507,14.7462,156026.0
2015-07-08 11:00:00,16.63,16.65,16.46,16.46,160503.0,14.7374,14.7551,14.5867,14.5867,160503.0
2015-07-08 11:30:00,16.47,16.47,16.45,16.46,102657.0,14.5956,14.5956,14.5779,14.5867,102657.0
2015-07-08 12:00:00,16.47,16.48,16.36,16.37,86665.0,14.5956,14.6044,14.4981,14.507,86665.0
2015-07-08 12:30:00,16.36,16.37,16.21,16.37,150122.0,14.4981,14.507,14.3652,14.507,150122.0
2015-07-08 13:00:00,16.36,16.42,16.31,16.35,108747.0,14.4981,14.5513,14.4538,14.4892,108747.0
2015-07-08 13:30:00,16.36,16.36,16.32,16.32,48867.0,14.4981,14.4981,14.4627,14.4627,48867.0
2015-07-08 14:00:00,16.32,16.35,16.23,16.27,116890.0,14.4627,14.4892,14.3829,14.4183,116890.0
2015-07-08 14:30:00,16.27,16.27,16.17,16.2,120443.0,14.4183,14.4183,14.3297,14.3563,120443.0
2015-07-08 15:00:00,16.2,16.27,16.2,16.25,126262.0,14.3563,14.4183,14.3563,14.4006,126262.0
2015-07-08 15:30:00,16.25,16.3,16.24,16.28,296106.0,14.4006,14.4449,14.3918,14.4272,296106.0
2015-07-09 09:30:00,16.49,16.54,16.32,16.39,131953.0,14.6133,14.6576,14.4627,14.5247,131953.0
2015-07-09 10:00:00,16.4,16.43,16.26,16.27,72556.0,14.5335,14.5601,14.4095,14.4183,72556.0
2015-07-09 10:30:00,16.28,16.36,16.26,16.35,77517.0,14.4272,14.4981,14.4095,14.4892,77517.0
2015-07-09 11:00:00,16.35,16.36,16.32,16.32,52036.0,14.4892,14.4981,14.4627,14.4627,52036.0
2015-07-09 11:30:00,16.33,16.34,16.28,16.29,37219.0,14.4715,14.4804,14.4272,14.4361,37219.0
2015-07-09 12:00:00,16.28,16.29,16.22,16.22,48102.0,14.4272,14.4361,14.374,14.374,48102.0
2015-07-09 12:30:00,16.22,16.23,16.16,16.17,92333.0,14.374,14.3829,14.3209,14.3297,92333.0
2015-07-09 13:00:00,16.17,16.18,16.12,16.14,54897.0,14.3297,14.3386,14.2854,14.3031,54897.0
2015-07-09 13:30:00,16.15,16.2,16.14,16.16,51695.0,14.312,14.3563,14.3031,14.3209,51695.0
2015-07-09 14:00:00,16.16,16.17,16.11,16.12,46747.0,14.3209,14.3297,14.2766,14.2854,46747.0
2015-07-09 14:30:00,16.13,16.2,16.12,16.19,68648.0,14.2943,14.3563,14.2854,14.3474,68648.0
2015-07-09 15:00:00,16.2,16.22,16.14,16.14,86922.0,14.3563,14.374,14.3031,14.3031,86922.0
2015-07-09 15:30:00,16.14,16.19,16.13,16.14,222170.0,14.3031,14.3474,14.2943,14.3031,222170.0
2015-07-10 09:30:00,16.31,16.42,16.27,16.4,53926.0,14.4538,14.5513,14.4183,14.5335,53926.0
2015-07-10 10:00:00,16.4,16.44,16.35,16.41,187257.0,14.5335,14.569,14.4892,14.5424,187257.0
2015-07-10 10:30:00,16.41,16.43,16.35,16.4,45304.0,14.5424,14.5601,14.4892,14.5335,45304.0
2015-07-10 11:00:00,16.39,16.44,16.39,16.43,53639.0,14.5247,14.569,14.5247,14.5601,53639.0
2015-07-10 11:30:00,16.43,16.49,16.4,16.45,35985.0,14.5601,14.6133,14.5335,14.5779,35985.0
2015-07-10 12:00:00,16.45,16.45,16.42,16.42,17383.0,14.5779,14.5779,14.5513,14.5513,17383.0
2015-07-10 12:30:00,16.42,16.43,16.37,16.4,52751.0,14.5513,14.5601,14.507,14.5335,52751.0
2015-07-10 13:00:00,16.4,16.43,16.38,16.41,46749.0,14.5335,14.5601,14.5158,14.5424,46749.0
2015-07-10 13:30:00,16.41,16.42,16.37,16.38,33102.0,14.5424,14.5513,14.507,14.5158,33102.0
2015-07-10 14:00:00,16.37,16.43,16.37,16.39,87760.0,14.507,14.5601,14.507,14.5247,87760.0
2015-07-10 14:30:00,16.4,16.46,16.39,16.46,47480.0,14.5335,14.5867,14.5247,14.5867,47480.0
2015-07-10 15:00:00,16.46,16.46,16.37,16.38,181866.0,14.5867,14.5867,14.507,14.5158,181866.0
2015-07-10 15:30:00,16.38,16.41,16.37,16.4,167192.0,14.5158,14.5424,14.507,14.5335,167192.0
2015-07-13 09:30:00,16.47,16.54,16.42,16.5,106928.0,14.5956,14.6576,14.5513,14.6222,106928.0
2015-07-13 10:00:00,16.5,16.64,16.5,16.63,154922.0,14.6222,14.7462,14.6222,14.7374,154922.0
2015-07-13 10:30:00,16.63,16.63,16.49,16.51,177793.0,14.7374,14.7374,14.6133,14.631,177793.0
2015-07-13 11:00:00,16.52,16.52,16.45,16.46,47205.0,14.6399,14.6399,14.5779,14.5867,47205.0
2015-07-13 11:30:00,16.46,16.48,16.43,16.44,59085.0,14.5867,14.6044,14.5601,14.569,59085.0
2015-07-13 12:00:00,16.44,16.44,16.4,16.41,29994.0,14.569,14.569,14.5335,14.5424,29994.0
2015-07-13 12:30:00,16.41,16.43,16.37,16.37,49789.0,14.5424,14.5601,14.507,14.507,49789.0
2015-07-13 13:00:00,16.37,16.38,16.36,16.37,31008.0,14.507,14.5158,14.4981,14.507,31008.0
2015-07-13 13:30:00,16.37,16.37,16.33,16.33,48742.0,14.507,14.507,14.4715,14.4715,48742.0
2015-07-13 14:00:00,16.34,16.37,16.32,16.32,123559.0,14.4804,14.507,14.4627,14.4627,123559.0
2015-07-13 14:30:00,16.32,16.4,16.32,16.4,109278.0,14.4627,14.5335,14.4627,14.5335,109278.0
2015-07-13 15:00:00,16.4,16.41,16.37,16.41,80942.0,14.5335,14.5424,14.507,14.5424,80942.0
2015-07-13 15:30:00,16.41,16.43,16.39,16.39,228928.0,14.5424,14.5601,14.5247,14.5247,228928.0
2015-07-14 09:30:00,16.39,16.5,16.35,16.5,30367.0,14.5247,14.6222,14.4892,14.6222,30367.0
2015-07-14 10:00:00,16.5,16.51,16.33,16.38,111742.0,14.6222,14.631,14.4715,14.5158,111742.0
2015-07-14 10:30:00,16.38,16.41,16.37,16.37,32441.0,14.5158,14.5424,14.507,14.507,32441.0
2015-07-14 11:00:00,16.38,16.43,16.37,16.41,33223.0,14.5158,14.5601,14.507,14.5424,33223.0
2015-07-14 11:30:00,16.42,16.44,16.41,16.44,23722.0,14.5513,14.569,14.5424,14.569,23722.0
2015-07-14 12:00:00,16.44,16.45,16.41,16.42,25079.0,14.569,14.5779,14.5424,14.5513,25079.0
2015-07-14 12:30:00,16.41,16.42,16.39,16.4,26046.0,14.5424,14.5513,14.5247,14.5335,26046.0
2015-07-14 13:00:00,16.39,16.41,16.36,16.38,34472.0,14.5247,14.5424,14.4981,14.5158,34472.0
2015-07-14 13:30:00,16.38,16.39,16.36,16.38,21776.0,14.5158,14.5247,14.4981,14.5158,21776.0
2015-07-14 14:00:00,16.38,16.4,16.36,16.39,28511.0,14.5158,14.5335,14.4981,14.5247,28511.0
2015-07-14 14:30:00,16.38,16.4,16.37,16.37,58073.0,14.5158,14.5335,14.507,14.507,58073.0
2015-07-14 15:00:00,16.38,16.41,16.36,16.37,150443.0,14.5158,14.5424,14.4981,14.507,150443.0
2015-07-14 15:30:00,16.36,16.41,16.36,16.4,183418.0,14.4981,14.5424,14.4981,14.5335,183418.0
2015-07-15 09:30:00,16.41,16.46,16.35,16.42,42632.0,14.5424,14.5867,14.4892,14.5513,42632.0
2015-07-15 10:00:00,16.42,16.44,16.38,16.39,45963.0,14.5513,14.569,14.5158,14.5247,45963.0
2015-07-15 10:30:00,16.4,16.41,16.27,16.28,200568.0,14.5335,14.5424,14.4183,14.4272,200568.0
2015-07-15 11:00:00,16.27,16.28,16.22,16.23,69146.0,14.4183,14.4272,14.374,14.3829,69146.0
2015-07-15 11:30:00,16.23,16.25,16.22,16.23,53044.0,14.3829,14.4006,14.374,14.3829,53044.0
2015-07-15 12:00:00,16.23,16.26,16.23,16.25,24948.0,14.3829,14.4095,14.3829,14.4006,24948.0
2015-07-15 12:30:00,16.25,16.28,16.25,16.26,30340.0,14.4006,14.4272,14.4006,14.4095,30340.0
2015-07-15 13:00:00,16.26,16.31,16.24,16.3,49967.0,14.4095,14.4538,14.3918,14.4449,49967.0
2015-07-15 13:30:00,16.3,16.31,16.29,16.3,21694.0,14.4449,14.4538,14.4361,14.4449,21694.0
2015-07-15 14:00:00,16.3,16.3,16.25,16.25,33610.0,14.4449,14.4449,14.4006,14.4006,33610.0
2015-07-15 14:30:00,16.25,16.26,16.07,16.14,120191.0,14.4006,14.4095,14.2411,14.3031,120191.0
2015-07-15 15:00:00,16.13,16.15,16.08,16.12,90744.0,14.2943,14.312,14.25,14.2854,90744.0
2015-07-15 15:30:00,16.13,16.13,15.94,15.97,922812.0,14.2943,14.2943,14.1259,14.1525,922812.0
2015-07-16 09:30:00,16.11,16.28,16.11,16.23,84716.0,14.2766,14.4272,14.2766,14.3829,84716.0
2015-07-16 10:00:00,16.23,16.26,16.2,16.21,81022.0,14.3829,14.4095,14.3563,14.3652,81022.0
2015-07-16 10:30:00,16.2,16.21,16.1,16.13,116878.0,14.3563,14.3652,14.2677,14.2943,116878.0
2015-07-16 11:00:00,16.13,16.14,15.97,15.98,120742.0,14.2943,14.3031,14.1525,14.1613,120742.0
2015-07-16 11:30:00,15.99,16.01,15.94,15.95,73237.0,14.1702,14.1879,14.1259,14.1348,73237.0
2015-07-16 12:00:00,15.95,16.01,15.95,15.98,89307.0,14.1348,14.1879,14.1348,14.1613,89307.0
2015-07-16 12:30:00,15.98,15.99,15.9,15.9,59058.0,14.1613,14.1702,14.0905,14.0905,59058.0
2015-07-16 13:00:00,15.91,16.01,15.9,16.0,58703.0,14.0993,14.1879,14.0905,14.1791,58703.0
2015-07-16 13:30:00,16.0,16.01,15.97,15.97,98287.0,14.1791,14.1879,14.1525,14.1525,98287.0
2015-07-16 14:00:00,15.98,15.98,15.96,15.96,32437.0,14.1613,14.1613,14.1436,14.1436,32437.0
2015-07-16 14:30:00,15.97,16.0,15.95,15.95,78397.0,14.1525,14.1791,14.1348,14.1348,78397.0
2015-07-16 15:00:00,15.96,15.98,15.92,15.95,82066.0,14.1436,14.1613,14.1082,14.1348,82066.0
2015-07-16 15:30:00,15.95,15.95,15.9,15.93,228133.0,14.1348,14.1348,14.0905,14.117,228133.0
2015-07-17 09:30:00,15.89,16.06,15.83,15.96,256079.0,14.0816,14.2322,14.0284,14.1436,256079.0
2015-07-17 10:00:00,15.96,15.99,15.93,15.95,188799.0,14.1436,14.1702,14.117,14.1348,188799.0
2015-07-17 10:30:00,15.95,16.05,15.94,16.05,116640.0,14.1348,14.2234,14.1259,14.2234,116640.0
2015-07-17 11:00:00,16.05,16.06,15.99,15.99,39215.0,14.2234,14.2322,14.1702,14.1702,39215.0
2015-07-17 11:30:00,15.98,16.0,15.95,15.95,26508.0,14.1613,14.1791,14.1348,14.1348,26508.0
2015-07-17 12:00:00,15.96,15.96,15.95,15.95,22870.0,14.1436,14.1436,14.1348,14.1348,22870.0
2015-07-17 12:30:00,15.96,15.96,15.95,15.95,49137.0,14.1436,14.1436,14.1348,14.1348,49137.0
2015-07-17 13:00:00,15.95,15.96,15.83,15.84,89380.0,14.1348,14.1436,14.0284,14.0373,89380.0
2015-07-17 13:30:00,15.84,15.87,15.82,15.87,49593.0,14.0373,14.0639,14.0196,14.0639,49593.0
2015-07-17 14:00:00,15.87,15.93,15.87,15.9,74476.0,14.0639,14.117,14.0639,14.0905,74476.0
2015-07-17 14:30:00,15.91,15.94,15.9,15.91,48269.0,14.0993,14.1259,14.0905,14.0993,48269.0
2015-07-17 15:00:00,15.91,15.93,15.9,15.93,144729.0,14.0993,14.117,14.0905,14.117,144729.0
2015-07-17 15:30:00,15.93,15.98,15.91,15.94,585477.0,14.117,14.1613,14.0993,14.1259,585477.0
2015-07-20 09:30:00,15.95,15.96,15.62,15.69,166020.0,14.1348,14.1436,13.8423,13.9044,166020.0
2015-07-20 10:00:00,15.7,15.8,15.68,15.78,83009.0,13.9132,14.0018,13.8955,13.9841,83009.0
2015-07-20 10:30:00,15.78,15.82,15.75,15.81,53108.0,13.9841,14.0196,13.9575,14.0107,53108.0
2015-07-20 11:00:00,15.8,15.86,15.79,15.81,54290.0,14.0018,14.055,13.993,14.0107,54290.0
2015-07-20 11:30:00,15.81,15.82,15.74,15.74,160697.0,14.0107,14.0196,13.9487,13.9487,160697.0
2015-07-20 12:00:00,15.74,15.79,15.74,15.78,30512.0,13.9487,13.993,13.9487,13.9841,30512.0
2015-07-20 12:30:00,15.78,15.85,15.77,15.84,54368.0,13.9841,14.0461,13.9752,14.0373,54368.0
2015-07-20 13:00:00,15.84,15.85,15.83,15.85,42643.0,14.0373,14.0461,14.0284,14.0461,42643.0
2015-07-20 13:30:00,15.84,15.86,15.8,15.83,63879.0,14.0373,14.055,14.0018,14.0284,63879.0
2015-07-20 14:00:00,15.84,15.86,15.81,15.82,46838.0,14.0373,14.055,14.0107,14.0196,46838.0
2015-07-20 14:30:00,15.81,15.84,15.81,15.83,52756.0,14.0107,14.0373,14.0107,14.0284,52756.0
2015-07-20 15:00:00,15.82,15.82,15.7,15.7,208544.0,14.0196,14.0196,13.9132,13.9132,208544.0
2015-07-20 15:30:00,15.71,15.74,15.67,15.73,245776.0,13.9221,13.9487,13.8866,13.9398,245776.0
2015-07-21 09:30:00,15.69,15.78,15.66,15.78,72278.0,13.9044,13.9841,13.8778,13.9841,72278.0
2015-07-21 10:00:00,15.78,15.78,15.71,15.73,47413.0,13.9841,13.9841,13.9221,13.9398,47413.0
2015-07-21 10:30:00,15.73,15.73,15.61,15.69,133602.0,13.9398,13.9398,13.8335,13.9044,133602.0
2015-07-21 11:00:00,15.68,15.69,15.52,15.53,125328.0,13.8955,13.9044,13.7537,13.7626,125328.0
2015-07-21 11:30:00,15.53,15.53,15.45,15.45,149818.0,13.7626,13.7626,13.6917,13.6917,149818.0
2015-07-21 12:00:00,15.45,15.61,15.45,15.61,204054.0,13.6917,13.8335,13.6917,13.8335,204054.0
2015-07-21 12:30:00,15.61,15.65,15.55,15.58,78312.0,13.8335,13.8689,13.7803,13.8069,78312.0
2015-07-21 13:00:00,15.58,15.58,15.5,15.52,74856.0,13.8069,13.8069,13.736,13.7537,74856.0
2015-07-21 13:30:00,15.52,15.52,15.37,15.38,203075.0,13.7537,13.7537,13.6208,13.6296,203075.0
2015-07-21 14:00:00,15.38,15.4,15.34,15.35,88461.0,13.6296,13.6474,13.5942,13.603,88461.0
2015-07-21 14:30:00,15.36,15.41,15.31,15.37,94787.0,13.6119,13.6562,13.5676,13.6208,94787.0
2015-07-21 15:00:00,15.37,15.41,15.36,15.41,109987.0,13.6208,13.6562,13.6119,13.6562,109987.0
2015-07-21 15:30:00,15.41,15.47,15.4,15.44,336353.0,13.6562,13.7094,13.6474,13.6828,336353.0
2015-07-22 09:30:00,15.38,15.61,15.26,15.46,163306.0,13.6296,13.8335,13.5233,13.7005,163306.0
2015-07-22 10:00:00,15.48,15.52,15.45,15.45,97292.0,13.7183,13.7537,13.6917,13.6917,97292.0
2015-07-22 10:30:00,15.44,15.44,15.37,15.4,121128.0,13.6828,13.6828,13.6208,13.6474,121128.0
2015-07-22 11:00:00,15.4,15.41,15.28,15.31,91747.0,13.6474,13.6562,13.541,13.5676,91747.0
2015-07-22 11:30:00,15.31,15.41,15.3,15.39,95662.0,13.5676,13.6562,13.5587,13.6385,95662.0
2015-07-22 12:00:00,15.39,15.41,15.36,15.36,63746.0,13.6385,13.6562,13.6119,13.6119,63746.0
2015-07-22 12:30:00,15.36,15.4,15.35,15.4,28587.0,13.6119,13.6474,13.603,13.6474,28587.0
2015-07-22 13:00:00,15.4,15.4,15.38,15.39,79106.0,13.6474,13.6474,13.6296,13.6385,79106.0
2015-07-22 13:30:00,15.39,15.4,15.24,15.26,614550.0,13.6385,13.6474,13.5056,13.5233,614550.0
2015-07-22 14:00:00,15.25,15.26,15.17,15.21,191402.0,13.5144,13.5233,13.4435,13.479,191402.0
2015-07-22 14:30:00,15.21,15.28,15.2,15.27,171870.0,13.479,13.541,13.4701,13.5322,171870.0
2015-07-22 15:00:00,15.27,15.27,15.19,15.21,188170.0,13.5322,13.5322,13.4613,13.479,188170.0
2015-07-22 15:30:00,15.22,15.24,15.17,15.18,464895.0,13.4878,13.5056,13.4435,13.4524,464895.0
2015-07-23 09:30:00,15.2,15.32,15.17,15.2,119333.0,13.4701,13.5765,13.4435,13.4701,119333.0
2015-07-23 10:00:00,15.2,15.21,15.11,15.15,104390.0,13.4701,13.479,13.3904,13.4258,104390.0
2015-07-23 10:30:00,15.15,15.22,15.14,15.19,196145.0,13.4258,13.4878,13.4169,13.4613,196145.0
2015-07-23 11:00:00,15.19,15.19,15.05,15.06,128956.0,13.4613,13.4613,13.3372,13.3461,128956.0
2015-07-23 11:30:00,15.06,15.07,15.0,15.01,150189.0,13.3461,13.3549,13.2929,13.3017,150189.0
2015-07-23 12:00:00,15.0,15.09,15.0,15.09,147846.0,13.2929,13.3726,13.2929,13.3726,147846.0
2015-07-23 12:30:00,15.09,15.11,15.06,15.07,127885.0,13.3726,13.3904,13.3461,13.3549,127885.0
2015-07-23 13:00:00,15.08,15.11,15.06,15.1,84115.0,13.3638,13.3904,13.3461,13.3815,84115.0
2015-07-23 13:30:00,15.1,15.22,15.09,15.2,100646.0,13.3815,13.4878,13.3726,13.4701,100646.0
2015-07-23 14:00:00,15.2,15.2,15.08,15.11,123875.0,13.4701,13.4701,13.3638,13.3904,123875.0
2015-07-23 14:30:00,15.12,15.14,15.09,15.1,105408.0,13.3992,13.4169,13.3726,13.3815,105408.0
2015-07-23 15:00:00,15.1,15.1,15.05,15.06,95367.0,13.3815,13.3815,13.3372,13.3461,95367.0
2015-07-23 15:30:00,15.06,15.07,15.01,15.03,333250.0,13.3461,13.3549,13.3017,13.3195,333250.0
2015-07-24 09:30:00,15.0,15.07,14.74,14.9,181632.0,13.2929,13.3549,13.0625,13.2043,181632.0
2015-07-24 10:00:00,14.88,14.89,14.72,14.73,204060.0,13.1865,13.1954,13.0447,13.0536,204060.0
2015-07-24 10:30:00,14.73,14.73,14.63,14.65,132427.0,13.0536,13.0536,12.965,12.9827,132427.0
2015-07-24 11:00:00,14.65,14.83,14.64,14.82,127503.0,12.9827,13.1422,12.9739,13.1334,127503.0
2015-07-24 11:30:00,14.82,14.84,14.73,14.76,67079.0,13.1334,13.1511,13.0536,13.0802,67079.0
2015-07-24 12:00:00,14.76,14.81,14.73,14.79,74349.0,13.0802,13.1245,13.0536,13.1068,74349.0
2015-07-24 12:30:00,14.8,14.83,14.72,14.72,76942.0,13.1156,13.1422,13.0447,13.0447,76942.0
2015-07-24 13:00:00,14.72,14.73,14.6,14.68,81040.0,13.0447,13.0536,12.9384,13.0093,81040.0
2015-07-24 13:30:00,14.68,14.69,14.59,14.64,131972.0,13.0093,13.0182,12.9295,12.9739,131972.0
2015-07-24 14:00:00,14.64,14.64,14.56,14.58,67960.0,12.9739,12.9739,12.903,12.9207,67960.0
2015-07-24 14:30:00,14.59,14.6,14.5,14.56,211090.0,12.9295,12.9384,12.8498,12.903,211090.0
2015-07-24 15:00:00,14.56,14.64,14.55,14.56,287625.0,12.903,12.9739,12.8941,12.903,287625.0
2015-07-24 15:30:00,14.56,14.57,14.46,14.5,912422.0,12.903,12.9118,12.8143,12.8498,912422.0
2015-07-27 09:30:00,14.38,14.52,14.31,14.49,104564.0,12.7434,12.8675,12.6814,12.8409,104564.0
2015-07-27 10:00:00,14.49,14.58,14.41,14.49,161644.0,12.8409,12.9207,12.77,12.8409,161644.0
2015-07-27 10:30:00,14.49,14.54,14.35,14.36,342551.0,12.8409,12.8852,12.7169,12.7257,342551.0
2015-07-27 11:00:00,14.36,14.4,14.28,14.37,103551.0,12.7257,12.7612,12.6548,12.7346,103551.0
2015-07-27 11:30:00,14.37,14.37,14.3,14.34,125701.0,12.7346,12.7346,12.6725,12.708,125701.0
2015-07-27 12:00:00,14.34,14.34,14.26,14.26,39143.0,12.708,12.708,12.6371,12.6371,39143.0
2015-07-27 12:30:00,14.27,14.27,14.24,14.26,127907.0,12.646,12.646,12.6194,12.6371,127907.0
2015-07-27 13:00:00,14.26,14.42,14.25,14.4,123571.0,12.6371,12.7789,12.6282,12.7612,123571.0
2015-07-27 13:30:00,14.4,14.41,14.3,14.3,62487.0,12.7612,12.77,12.6725,12.6725,62487.0
2015-07-27 14:00:00,14.31,14.31,14.22,14.22,186913.0,12.6814,12.6814,12.6017,12.6017,186913.0
2015-07-27 14:30:00,14.22,14.3,14.18,14.2,118478.0,12.6017,12.6725,12.5662,12.5839,118478.0
2015-07-27 15:00:00,14.2,14.26,14.13,14.13,179592.0,12.5839,12.6371,12.5219,12.5219,179592.0
2015-07-27 15:30:00,14.13,14.22,14.12,14.21,412035.0,12.5219,12.6017,12.513,12.5928,412035.0
2015-07-28 09:30:00,14.27,14.33,14.07,14.19,158777.0,12.646,12.6991,12.4687,12.5751,158777.0
2015-07-28 10:00:00,14.19,14.21,14.13,14.15,135275.0,12.5751,12.5928,12.5219,12.5396,135275.0
2015-07-28 10:30:00,14.15,14.27,14.15,14.27,77590.0,12.5396,12.646,12.5396,12.646,77590.0
2015-07-28 11:00:00,14.27,14.37,14.26,14.33,158281.0,12.646,12.7346,12.6371,12.6991,158281.0
2015-07-28 11:30:00,14.33,14.36,14.27,14.29,63943.0,12.6991,12.7257,12.646,12.6637,63943.0
2015-07-28 12:00:00,14.3,14.36,14.28,14.34,90734.0,12.6725,12.7257,12.6548,12.708,90734.0
2015-07-28 12:30:00,14.33,14.35,14.31,14.32,64952.0,12.6991,12.7169,12.6814,12.6903,64952.0
2015-07-28 13:00:00,14.32,14.5,14.31,14.5,87739.0,12.6903,12.8498,12.6814,12.8498,87739.0
2015-07-28 13:30:00,14.5,14.52,14.42,14.46,138681.0,12.8498,12.8675,12.7789,12.8143,138681.0
2015-07-28 14:00:00,14.47,14.5,14.47,14.49,82394.0,12.8232,12.8498,12.8232,12.8409,82394.0
2015-07-28 14:30:00,14.49,14.49,14.41,14.44,82851.0,12.8409,12.8409,12.77,12.7966,82851.0
2015-07-28 15:00:00,14.44,14.46,14.4,14.41,103173.0,12.7966,12.8143,12.7612,12.77,103173.0
2015-07-28 15:30:00,14.4,14.43,14.38,14.41,363954.0,12.7612,12.7878,12.7434,12.77,363954.0
2015-07-29 09:30:00,14.34,14.43,14.15,14.2,143697.0,12.708,12.7878,12.5396,12.5839,143697.0
2015-07-29 10:00:00,14.2,14.34,14.19,14.34,144910.0,12.5839,12.708,12.5751,12.708,144910.0
2015-07-29 10:30:00,14.35,14.49,14.34,14.47,111187.0,12.7169,12.8409,12.708,12.8232,111187.0
2015-07-29 11:00:00,14.47,14.57,14.43,14.5,131725.0,12.8232,12.9118,12.7878,12.8498,131725.0
2015-07-29 11:30:00,14.5,14.56,14.5,14.56,96831.0,12.8498,12.903,12.8498,12.903,96831.0
2015-07-29 12:00:00,14.56,14.56,14.46,14.48,88542.0,12.903,12.903,12.8143,12.8321,88542.0
2015-07-29 12:30:00,14.48,14.53,14.48,14.53,62484.0,12.8321,12.8764,12.8321,12.8764,62484.0
2015-07-29 13:00:00,14.53,14.53,14.45,14.48,54490.0,12.8764,12.8764,12.8055,12.8321,54490.0
2015-07-29 13:30:00,14.47,14.48,14.45,14.45,47913.0,12.8232,12.8321,12.8055,12.8055,47913.0
2015-07-29 14:00:00,14.46,14.54,14.41,14.43,128712.0,12.8143,12.8852,12.77,12.7878,128712.0
2015-07-29 14:30:00,14.44,14.54,14.43,14.5,100911.0,12.7966,12.8852,12.7878,12.8498,100911.0
2015-07-29 15:00:00,14.5,14.5,14.42,14.46,101032.0,12.8498,12.8498,12.7789,12.8143,101032.0
2015-07-29 15:30:00,14.46,14.48,14.43,14.44,296814.0,12.8143,12.8321,12.7878,12.7966,296814.0
2015-07-30 09:30:00,14.36,14.48,14.32,14.44,181522.0,12.7257,12.8321,12.6903,12.7966,181522.0
2015-07-30 10:00:00,14.43,14.43,14.37,14.4,73614.0,12.7878,12.7878,12.7346,12.7612,73614.0
2015-07-30 10:30:00,14.4,14.48,14.4,14.42,51375.0,12.7612,12.8321,12.7612,12.7789,51375.0
2015-07-30 11:00:00,14.42,14.51,14.41,14.47,55586.0,12.7789,12.8586,12.77,12.8232,55586.0
2015-07-30 11:30:00,14.48,14.49,14.44,14.48,41903.0,12.8321,12.8409,12.7966,12.8321,41903.0
2015-07-30 12:00:00,14.48,14.58,14.48,14.56,89086.0,12.8321,12.9207,12.8321,12.903,89086.0
2015-07-30 12:30:00,14.56,14.6,14.52,14.56,49198.0,12.903,12.9384,12.8675,12.903,49198.0
2015-07-30 13:00:00,14.56,14.64,14.55,14.61,71312.0,12.903,12.9739,12.8941,12.9473,71312.0
2015-07-30 13:30:00,14.61,14.61,14.54,14.55,49613.0,12.9473,12.9473,12.8852,12.8941,49613.0
2015-07-30 14:00:00,14.55,14.59,14.52,14.56,53730.0,12.8941,12.9295,12.8675,12.903,53730.0
2015-07-30 14:30:00,14.56,14.66,14.56,14.62,99009.0,12.903,12.9916,12.903,12.9561,99009.0
2015-07-30 15:00:00,14.62,14.62,14.56,14.57,66339.0,12.9561,12.9561,12.903,12.9118,66339.0
2015-07-30 15:30:00,14.57,14.64,14.56,14.63,401775.0,12.9118,12.9739,12.903,12.965,401775.0
2015-07-31 09:30:00,14.65,14.74,14.58,14.61,41144.0,12.9827,13.0625,12.9207,12.9473,41144.0
2015-07-31 10:00:00,14.62,14.7,14.58,14.65,76643.0,12.9561,13.027,12.9207,12.9827,76643.0
2015-07-31 10:30:00,14.67,14.76,14.65,14.72,81819.0,13.0004,13.0802,12.9827,13.0447,81819.0
2015-07-31 11:00:00,14.71,14.77,14.68,14.77,40844.0,13.0359,13.0891,13.0093,13.0891,40844.0
2015-07-31 11:30:00,14.77,14.8,14.72,14.73,57254.0,13.0891,13.1156,13.0447,13.0536,57254.0
2015-07-31 12:00:00,14.73,14.77,14.72,14.75,57730.0,13.0536,13.0891,13.0447,13.0713,57730.0
2015-07-31 12:30:00,14.74,14.76,14.69,14.76,92357.0,13.0625,13.0802,13.0182,13.0802,92357.0
2015-07-31 13:00:00,14.75,14.76,14.7,14.72,87083.0,13.0713,13.0802,13.027,13.0447,87083.0
2015-07-31 13:30:00,14.72,14.75,14.7,14.74,112264.0,13.0447,13.0713,13.027,13.0625,112264.0
2015-07-31 14:00:00,14.74,14.79,14.74,14.78,123620.0,13.0625,13.1068,13.0625,13.0979,123620.0
2015-07-31 14:30:00,14.78,14.78,14.72,14.73,253245.0,13.0979,13.0979,13.0447,13.0536,253245.0
2015-07-31 15:00:00,14.72,14.77,14.69,14.7,216915.0,13.0447,13.0891,13.0182,13.027,216915.0
2015-07-31 15:30:00,14.7,14.75,14.68,14.75,642074.0,13.027,13.0713,13.0093,13.0713,642074.0
2015-08-03 09:30:00,14.77,14.78,14.53,14.72,110672.0,13.0891,13.0979,12.8764,13.0447,110672.0
2015-08-03 10:00:00,14.72,15.17,14.72,14.97,550535.0,13.0447,13.4435,13.0447,13.2663,550535.0
2015-08-03 10:30:00,14.97,15.03,14.87,14.98,458410.0,13.2663,13.3195,13.1777,13.2752,458410.0
2015-08-03 11:00:00,14.98,15.01,14.86,14.99,293753.0,13.2752,13.3017,13.1688,13.284,293753.0
2015-08-03 11:30:00,14.99,15.01,14.86,14.96,198398.0,13.284,13.3017,13.1688,13.2574,198398.0
2015-08-03 12:00:00,14.97,14.97,14.89,14.9,187181.0,13.2663,13.2663,13.1954,13.2043,187181.0
2015-08-03 12:30:00,14.9,14.94,14.84,14.84,324437.0,13.2043,13.2397,13.1511,13.1511,324437.0
2015-08-03 13:00:00,14.84,14.93,14.78,14.92,363956.0,13.1511,13.2308,13.0979,13.222,363956.0
2015-08-03 13:30:00,14.92,14.99,14.87,14.91,161581.0,13.222,13.284,13.1777,13.2131,161581.0
2015-08-03 14:00:00,14.91,15.01,14.9,14.95,479727.0,13.2131,13.3017,13.2043,13.2486,479727.0
2015-08-03 14:30:00,14.95,15.02,14.92,14.93,250251.0,13.2486,13.3106,13.222,13.2308,250251.0
2015-08-03 15:00:00,14.93,15.02,14.82,15.01,501064.0,13.2308,13.3106,13.1334,13.3017,501064.0
2015-08-03 15:30:00,15.01,15.21,14.98,15.05,1272239.0,13.3017,13.479,13.2752,13.3372,1272239.0
2015-08-04 09:30:00,13.75,15.66,13.75,15.63,478371.0,12.1851,13.8778,12.1851,13.8512,478371.0
2015-08-04 10:00:00,15.63,15.94,15.49,15.87,351635.0,13.8512,14.1259,13.7271,14.0639,351635.0
2015-08-04 10:30:00,15.87,15.88,15.67,15.81,275119.0,14.0639,14.0727,13.8866,14.0107,275119.0
2015-08-04 11:00:00,15.81,16.04,15.74,15.78,295826.0,14.0107,14.2145,13.9487,13.9841,295826.0
2015-08-04 11:30:00,15.77,15.88,15.72,15.86,178559.0,13.9752,14.0727,13.9309,14.055,178559.0
2015-08-04 12:00:00,15.85,16.11,15.85,16.0,196190.0,14.0461,14.2766,14.0461,14.1791,196190.0
2015-08-04 12:30:00,16.0,16.01,15.88,15.88,142863.0,14.1791,14.1879,14.0727,14.0727,142863.0
2015-08-04 13:00:00,15.88,15.88,15.71,15.74,148751.0,14.0727,14.0727,13.9221,13.9487,148751.0
2015-08-04 13:30:00,15.75,15.77,15.58,15.6,189842.0,13.9575,13.9752,13.8069,13.8246,189842.0
2015-08-04 14:00:00,15.6,15.85,15.57,15.81,207209.0,13.8246,14.0461,13.798,14.0107,207209.0
2015-08-04 14:30:00,15.8,15.83,15.65,15.65,236309.0,14.0018,14.0284,13.8689,13.8689,236309.0
2015-08-04 15:00:00,15.66,15.72,15.6,15.65,268277.0,13.8778,13.9309,13.8246,13.8689,268277.0
2015-08-04 15:30:00,15.64,15.75,15.61,15.7,688787.0,13.86,13.9575,13.8335,13.9132,688787.0
2015-08-05 09:30:00,15.71,15.99,15.63,15.91,177259.0,13.9221,14.1702,13.8512,14.0993,177259.0
2015-08-05 10:00:00,15.92,15.94,15.77,15.84,161672.0,14.1082,14.1259,13.9752,14.0373,161672.0
2015-08-05 10:30:00,15.84,15.88,15.72,15.75,113173.0,14.0373,14.0727,13.9309,13.9575,113173.0
2015-08-05 11:00:00,15.75,15.79,15.62,15.63,168687.0,13.9575,13.993,13.8423,13.8512,168687.0
2015-08-05 11:30:00,15.63,15.64,15.5,15.54,147822.0,13.8512,13.86,13.736,13.7714,147822.0
2015-08-05 12:00:00,15.54,15.56,15.4,15.42,110760.0,13.7714,13.7891,13.6474,13.6651,110760.0
2015-08-05 12:30:00,15.41,15.56,15.4,15.52,99009.0,13.6562,13.7891,13.6474,13.7537,99009.0
2015-08-05 13:00:00,15.52,15.52,15.44,15.48,86479.0,13.7537,13.7537,13.6828,13.7183,86479.0
2015-08-05 13:30:00,15.49,15.59,15.48,15.54,82194.0,13.7271,13.8157,13.7183,13.7714,82194.0
2015-08-05 14:00:00,15.54,15.59,15.53,15.58,75575.0,13.7714,13.8157,13.7626,13.8069,75575.0
2015-08-05 14:30:00,15.59,15.67,15.58,15.61,102549.0,13.8157,13.8866,13.8069,13.8335,102549.0
2015-08-05 15:00:00,15.6,15.69,15.59,15.64,177325.0,13.8246,13.9044,13.8157,13.86,177325.0
2015-08-05 15:30:00,15.64,15.65,15.58,15.61,299620.0,13.86,13.8689,13.8069,13.8335,299620.0
2015-08-06 09:30:00,15.65,15.77,15.51,15.54,70101.0,13.8689,13.9752,13.7448,13.7714,70101.0
2015-08-06 10:00:00,15.54,15.65,15.53,15.56,58427.0,13.7714,13.8689,13.7626,13.7891,58427.0
2015-08-06 10:30:00,15.57,15.75,15.54,15.6,161448.0,13.798,13.9575,13.7714,13.8246,161448.0
2015-08-06 11:00:00,15.6,15.66,15.56,15.57,92384.0,13.8246,13.8778,13.7891,13.798,92384.0
2015-08-06 11:30:00,15.57,15.69,15.53,15.65,136396.0,13.798,13.9044,13.7626,13.8689,136396.0
2015-08-06 12:00:00,15.65,15.77,15.62,15.71,159164.0,13.8689,13.9752,13.8423,13.9221,159164.0
2015-08-06 12:30:00,15.71,15.71,15.6,15.67,68084.0,13.9221,13.9221,13.8246,13.8866,68084.0
2015-08-06 13:00:00,15.66,15.77,15.65,15.76,68518.0,13.8778,13.9752,13.8689,13.9664,68518.0
2015-08-06 13:30:00,15.76,15.81,15.72,15.77,139724.0,13.9664,14.0107,13.9309,13.9752,139724.0
2015-08-06 14:00:00,15.78,15.84,15.75,15.82,70083.0,13.9841,14.0373,13.9575,14.0196,70083.0
2015-08-06 14:30:00,15.82,15.82,15.75,15.76,45066.0,14.0196,14.0196,13.9575,13.9664,45066.0
2015-08-06 15:00:00,15.76,15.83,15.75,15.81,162567.0,13.9664,14.0284,13.9575,14.0107,162567.0
2015-08-06 15:30:00,15.8,15.85,15.76,15.83,266819.0,14.0018,14.0461,13.9664,14.0284,266819.0
2015-08-07 09:30:00,15.75,15.91,15.72,15.85,76099.0,13.9575,14.0993,13.9309,14.0461,76099.0
2015-08-07 10:00:00,15.84,15.84,15.76,15.8,75163.0,14.0373,14.0373,13.9664,14.0018,75163.0
2015-08-07 10:30:00,15.8,15.85,15.77,15.8,153458.0,14.0018,14.0461,13.9752,14.0018,153458.0
2015-08-07 11:00:00,15.8,15.8,15.66,15.7,81947.0,14.0018,14.0018,13.8778,13.9132,81947.0
2015-08-07 11:30:00,15.69,15.73,15.65,15.67,46221.0,13.9044,13.9398,13.8689,13.8866,46221.0
2015-08-07 12:00:00,15.68,15.71,15.6,15.61,94221.0,13.8955,13.9221,13.8246,13.8335,94221.0
2015-08-07 12:30:00,15.6,15.61,15.52,15.55,133308.0,13.8246,13.8335,13.7537,13.7803,133308.0
2015-08-07 13:00:00,15.54,15.56,15.46,15.53,50018.0,13.7714,13.7891,13.7005,13.7626,50018.0
2015-08-07 13:30:00,15.54,15.61,15.54,15.57,72678.0,13.7714,13.8335,13.7714,13.798,72678.0
2015-08-07 14:00:00,15.58,15.64,15.44,15.64,197898.0,13.8069,13.86,13.6828,13.86,197898.0
2015-08-07 14:30:00,15.64,15.99,15.64,15.93,712860.0,13.86,14.1702,13.86,14.117,712860.0
2015-08-07 15:00:00,15.93,15.97,15.78,15.95,321088.0,14.117,14.1525,13.9841,14.1348,321088.0
2015-08-07 15:30:00,15.94,15.94,15.84,15.87,412349.0,14.1259,14.1259,14.0373,14.0639,412349.0
2015-08-10 09:30:00,15.98,16.33,15.95,16.27,207986.0,14.1613,14.4715,14.1348,14.4183,207986.0
2015-08-10 10:00:00,16.27,16.38,16.18,16.33,156855.0,14.4183,14.5158,14.3386,14.4715,156855.0
2015-08-10 10:30:00,16.32,16.33,16.2,16.21,51171.0,14.4627,14.4715,14.3563,14.3652,51171.0
2015-08-10 11:00:00,16.21,16.25,16.18,16.24,63636.0,14.3652,14.4006,14.3386,14.3918,63636.0
2015-08-10 11:30:00,16.24,16.27,16.23,16.23,46506.0,14.3918,14.4183,14.3829,14.3829,46506.0
2015-08-10 12:00:00,16.23,16.36,16.23,16.36,51960.0,14.3829,14.4981,14.3829,14.4981,51960.0
2015-08-10 12:30:00,16.35,16.52,16.35,16.51,83893.0,14.4892,14.6399,14.4892,14.631,83893.0
2015-08-10 13:00:00,16.5,16.65,16.5,16.62,120310.0,14.6222,14.7551,14.6222,14.7285,120310.0
2015-08-10 13:30:00,16.62,16.67,16.58,16.64,127492.0,14.7285,14.7728,14.6931,14.7462,127492.0
2015-08-10 14:00:00,16.64,16.65,16.6,16.62,186353.0,14.7462,14.7551,14.7108,14.7285,186353.0
2015-08-10 14:30:00,16.61,16.74,16.6,16.69,161088.0,14.7196,14.8349,14.7108,14.7905,161088.0
2015-08-10 15:00:00,16.69,16.71,16.65,16.69,108031.0,14.7905,14.8083,14.7551,14.7905,108031.0
2015-08-10 15:30:00,16.68,16.7,16.58,16.6,524902.0,14.7817,14.7994,14.6931,14.7108,524902.0
2015-08-11 09:30:00,16.42,16.48,16.3,16.33,79574.0,14.5513,14.6044,14.4449,14.4715,79574.0
2015-08-11 10:00:00,16.32,16.45,16.28,16.43,71881.0,14.4627,14.5779,14.4272,14.5601,71881.0
2015-08-11 10:30:00,16.43,16.5,16.39,16.49,81871.0,14.5601,14.6222,14.5247,14.6133,81871.0
2015-08-11 11:00:00,16.49,16.49,16.35,16.39,59620.0,14.6133,14.6133,14.4892,14.5247,59620.0
2015-08-11 11:30:00,16.4,16.48,16.38,16.39,67585.0,14.5335,14.6044,14.5158,14.5247,67585.0
2015-08-11 12:00:00,16.4,16.45,16.38,16.45,78575.0,14.5335,14.5779,14.5158,14.5779,78575.0
2015-08-11 12:30:00,16.45,16.51,16.37,16.37,101147.0,14.5779,14.631,14.507,14.507,101147.0
2015-08-11 13:00:00,16.38,16.39,16.34,16.35,70426.0,14.5158,14.5247,14.4804,14.4892,70426.0
2015-08-11 13:30:00,16.35,16.41,16.31,16.31,58529.0,14.4892,14.5424,14.4538,14.4538,58529.0
2015-08-11 14:00:00,16.32,16.32,16.25,16.27,266695.0,14.4627,14.4627,14.4006,14.4183,266695.0
2015-08-11 14:30:00,16.27,16.29,16.15,16.22,109453.0,14.4183,14.4361,14.312,14.374,109453.0
2015-08-11 15:00:00,16.22,16.23,16.13,16.2,279376.0,14.374,14.3829,14.2943,14.3563,279376.0
2015-08-11 15:30:00,16.21,16.27,16.2,16.23,509852.0,14.3652,14.4183,14.3563,14.3829,509852.0
2015-08-12 09:30:00,16.11,16.38,16.07,16.33,104136.0,14.2766,14.5158,14.2411,14.4715,104136.0
2015-08-12 10:00:00,16.31,16.32,16.05,16.07,110607.0,14.4538,14.4627,14.2234,14.2411,110607.0
2015-08-12 10:30:00,16.08,16.16,16.07,16.12,99064.0,14.25,14.3209,14.2411,14.2854,99064.0
2015-08-12 11:00:00,16.13,16.25,16.12,16.22,74055.0,14.2943,14.4006,14.2854,14.374,74055.0
2015-08-12 11:30:00,16.21,16.24,16.18,16.19,64296.0,14.3652,14.3918,14.3386,14.3474,64296.0
2015-08-12 12:00:00,16.18,16.21,16.16,16.2,45763.0,14.3386,14.3652,14.3209,14.3563,45763.0
2015-08-12 12:30:00,16.21,16.34,16.21,16.22,94831.0,14.3652,14.4804,14.3652,14.374,94831.0
2015-08-12 13:00:00,16.22,16.29,16.2,16.25,97870.0,14.374,14.4361,14.3563,14.4006,97870.0
2015-08-12 13:30:00,16.26,16.35,16.25,16.34,93338.0,14.4095,14.4892,14.4006,14.4804,93338.0
2015-08-12 14:00:00,16.33,16.37,16.28,16.29,103185.0,14.4715,14.507,14.4272,14.4361,103185.0
2015-08-12 14:30:00,16.29,16.52,16.29,16.51,140236.0,14.4361,14.6399,14.4361,14.631,140236.0
2015-08-12 15:00:00,16.5,16.51,16.42,16.45,151350.0,14.6222,14.631,14.5513,14.5779,151350.0
2015-08-12 15:30:00,16.44,16.48,16.37,16.4,263651.0,14.569,14.6044,14.507,14.5335,263651.0
2015-08-13 09:30:00,16.32,16.39,15.95,15.97,112513.0,14.4627,14.5247,14.1348,14.1525,112513.0
2015-08-13 10:00:00,15.98,16.3,15.94,16.3,43508.0,14.1613,14.4449,14.1259,14.4449,43508.0
2015-08-13 10:30:00,16.3,16.32,16.18,16.2,52914.0,14.4449,14.4627,14.3386,14.3563,52914.0
2015-08-13 11:00:00,16.2,16.23,16.11,16.12,41094.0,14.3563,14.3829,14.2766,14.2854,41094.0
2015-08-13 11:30:00,16.13,16.23,16.12,16.23,39732.0,14.2943,14.3829,14.2854,14.3829,39732.0
2015-08-13 12:00:00,16.23,16.28,16.19,16.24,44656.0,14.3829,14.4272,14.3474,14.3918,44656.0
2015-08-13 12:30:00,16.24,16.25,16.18,16.23,30226.0,14.3918,14.4006,14.3386,14.3829,30226.0
2015-08-13 13:00:00,16.24,16.26,16.22,16.22,43357.0,14.3918,14.4095,14.374,14.374,43357.0
2015-08-13 13:30:00,16.22,16.24,16.17,16.18,42206.0,14.374,14.3918,14.3297,14.3386,42206.0
2015-08-13 14:00:00,16.18,16.18,16.13,16.13,42062.0,14.3386,14.3386,14.2943,14.2943,42062.0
2015-08-13 14:30:00,16.13,16.16,16.13,16.14,29927.0,14.2943,14.3209,14.2943,14.3031,29927.0
2015-08-13 15:00:00,16.14,16.14,16.1,16.1,68000.0,14.3031,14.3031,14.2677,14.2677,68000.0
2015-08-13 15:30:00,16.1,16.11,16.0,16.05,188130.0,14.2677,14.2766,14.1791,14.2234,188130.0
2015-08-14 09:30:00,16.0,16.18,15.96,16.1,38216.0,14.1791,14.3386,14.1436,14.2677,38216.0
2015-08-14 10:00:00,16.12,16.13,16.06,16.08,23688.0,14.2854,14.2943,14.2322,14.25,23688.0
2015-08-14 10:30:00,16.08,16.12,16.07,16.07,34676.0,14.25,14.2854,14.2411,14.2411,34676.0
2015-08-14 11:00:00,16.06,16.1,16.02,16.07,26065.0,14.2322,14.2677,14.1968,14.2411,26065.0
2015-08-14 11:30:00,16.06,16.22,16.04,16.21,49364.0,14.2322,14.374,14.2145,14.3652,49364.0
2015-08-14 12:00:00,16.22,16.22,16.12,16.13,83351.0,14.374,14.374,14.2854,14.2943,83351.0
2015-08-14 12:30:00,16.13,16.19,16.12,16.17,120157.0,14.2943,14.3474,14.2854,14.3297,120157.0
2015-08-14 13:00:00,16.17,16.33,16.16,16.32,78421.0,14.3297,14.4715,14.3209,14.4627,78421.0
2015-08-14 13:30:00,16.32,16.34,16.29,16.34,46355.0,14.4627,14.4804,14.4361,14.4804,46355.0
2015-08-14 14:00:00,16.34,16.53,16.34,16.53,155066.0,14.4804,14.6488,14.4804,14.6488,155066.0
2015-08-14 14:30:00,16.52,16.6,16.5,16.55,103331.0,14.6399,14.7108,14.6222,14.6665,103331.0
2015-08-14 15:00:00,16.55,16.66,16.54,16.65,232138.0,14.6665,14.764,14.6576,14.7551,232138.0
2015-08-14 15:30:00,16.64,16.65,16.56,16.62,425927.0,14.7462,14.7551,14.6753,14.7285,425927.0
2015-08-17 09:30:00,16.55,16.68,16.48,16.64,67627.0,14.6665,14.7817,14.6044,14.7462,67627.0
2015-08-17 10:00:00,16.63,16.86,16.6,16.85,100050.0,14.7374,14.9412,14.7108,14.9323,100050.0
2015-08-17 10:30:00,16.85,16.96,16.73,16.94,135381.0,14.9323,15.0298,14.826,15.0121,135381.0
2015-08-17 11:00:00,16.94,17.0,16.9,16.94,116061.0,15.0121,15.0653,14.9766,15.0121,116061.0
2015-08-17 11:30:00,16.93,16.94,16.85,16.86,60777.0,15.0032,15.0121,14.9323,14.9412,60777.0
2015-08-17 12:00:00,16.86,16.88,16.85,16.85,40191.0,14.9412,14.9589,14.9323,14.9323,40191.0
2015-08-17 12:30:00,16.86,17.02,16.85,17.01,94822.0,14.9412,15.083,14.9323,15.0741,94822.0
2015-08-17 13:00:00,17.01,17.08,17.0,17.05,126290.0,15.0741,15.1362,15.0653,15.1096,126290.0
2015-08-17 13:30:00,17.05,17.06,16.97,16.97,94740.0,15.1096,15.1184,15.0387,15.0387,94740.0
2015-08-17 14:00:00,16.97,16.99,16.9,16.9,55679.0,15.0387,15.0564,14.9766,14.9766,55679.0
2015-08-17 14:30:00,16.89,16.96,16.89,16.95,71264.0,14.9678,15.0298,14.9678,15.021,71264.0
2015-08-17 15:00:00,16.96,17.0,16.93,16.96,110578.0,15.0298,15.0653,15.0032,15.0298,110578.0
2015-08-17 15:30:00,16.96,17.02,16.95,17.01,250788.0,15.0298,15.083,15.021,15.0741,250788.0
2015-08-18 09:30:00,17.06,17.08,16.94,16.96,59583.0,15.1184,15.1362,15.0121,15.0298,59583.0
2015-08-18 10:00:00,16.95,17.18,16.94,17.17,168183.0,15.021,15.2248,15.0121,15.2159,168183.0
2015-08-18 10:30:00,17.17,17.38,17.15,17.36,273554.0,15.2159,15.402,15.1982,15.3843,273554.0
2015-08-18 11:00:00,17.36,17.54,17.32,17.49,433580.0,15.3843,15.5438,15.3488,15.4995,433580.0
2015-08-18 11:30:00,17.49,17.53,17.39,17.42,399155.0,15.4995,15.5349,15.4109,15.4375,399155.0
2015-08-18 12:00:00,17.42,17.47,17.37,17.39,135013.0,15.4375,15.4818,15.3932,15.4109,135013.0
2015-08-18 12:30:00,17.39,17.4,17.33,17.34,121563.0,15.4109,15.4197,15.3577,15.3666,121563.0
2015-08-18 13:00:00,17.34,17.38,17.32,17.38,132336.0,15.3666,15.402,15.3488,15.402,132336.0
2015-08-18 13:30:00,17.37,17.39,17.35,17.38,108614.0,15.3932,15.4109,15.3754,15.402,108614.0
2015-08-18 14:00:00,17.37,17.48,17.33,17.38,232756.0,15.3932,15.4906,15.3577,15.402,232756.0
2015-08-18 14:30:00,17.38,17.46,17.28,17.28,181877.0,15.402,15.4729,15.3134,15.3134,181877.0
2015-08-18 15:00:00,17.28,17.31,17.23,17.25,127934.0,15.3134,15.34,15.2691,15.2868,127934.0
2015-08-18 15:30:00,17.25,17.27,17.07,17.17,659997.0,15.2868,15.3045,15.1273,15.2159,659997.0
2015-08-19 09:30:00,17.07,17.08,16.82,16.91,161543.0,15.1273,15.1362,14.9057,14.9855,161543.0
2015-08-19 10:00:00,16.89,17.05,16.89,17.03,146705.0,14.9678,15.1096,14.9678,15.0919,146705.0
2015-08-19 10:30:00,17.02,17.02,16.93,16.99,161078.0,15.083,15.083,15.0032,15.0564,161078.0
2015-08-19 11:00:00,17.0,17.0,16.83,16.85,129447.0,15.0653,15.0653,14.9146,14.9323,129447.0
2015-08-19 11:30:00,16.86,16.86,16.67,16.68,215374.0,14.9412,14.9412,14.7728,14.7817,215374.0
2015-08-19 12:00:00,16.68,16.68,16.54,16.56,137765.0,14.7817,14.7817,14.6576,14.6753,137765.0
2015-08-19 12:30:00,16.56,16.7,16.55,16.68,69384.0,14.6753,14.7994,14.6665,14.7817,69384.0
2015-08-19 13:00:00,16.67,16.83,16.64,16.73,97181.0,14.7728,14.9146,14.7462,14.826,97181.0
2015-08-19 13:30:00,16.73,16.89,16.72,16.84,85267.0,14.826,14.9678,14.8171,14.9235,85267.0
2015-08-19 14:00:00,16.84,17.05,16.84,17.03,89752.0,14.9235,15.1096,14.9235,15.0919,89752.0
2015-08-19 14:30:00,17.03,17.09,16.92,16.92,96268.0,15.0919,15.145,14.9944,14.9944,96268.0
2015-08-19 15:00:00,16.92,16.92,16.83,16.86,99590.0,14.9944,14.9944,14.9146,14.9412,99590.0
2015-08-19 15:30:00,16.86,16.88,16.82,16.82,188910.0,14.9412,14.9589,14.9057,14.9057,188910.0
2015-08-20 09:30:00,16.64,16.68,16.33,16.41,122999.0,14.7462,14.7817,14.4715,14.5424,122999.0
2015-08-20 10:00:00,16.41,16.59,16.39,16.59,264759.0,14.5424,14.7019,14.5247,14.7019,264759.0
2015-08-20 10:30:00,16.6,16.87,16.55,16.8,123603.0,14.7108,14.9501,14.6665,14.888,123603.0
2015-08-20 11:00:00,16.79,16.81,16.68,16.75,199813.0,14.8792,14.8969,14.7817,14.8437,199813.0
2015-08-20 11:30:00,16.74,16.77,16.63,16.66,201511.0,14.8349,14.8614,14.7374,14.764,201511.0
2015-08-20 12:00:00,16.66,16.71,16.62,16.66,158501.0,14.764,14.8083,14.7285,14.764,158501.0
2015-08-20 12:30:00,16.66,16.69,16.53,16.55,51835.0,14.764,14.7905,14.6488,14.6665,51835.0
2015-08-20 13:00:00,16.54,16.56,16.49,16.53,53658.0,14.6576,14.6753,14.6133,14.6488,53658.0
2015-08-20 13:30:00,16.54,16.54,16.47,16.51,54533.0,14.6576,14.6576,14.5956,14.631,54533.0
2015-08-20 14:00:00,16.51,16.51,16.38,16.39,77695.0,14.631,14.631,14.5158,14.5247,77695.0
2015-08-20 14:30:00,16.38,16.4,16.19,16.2,175213.0,14.5158,14.5335,14.3474,14.3563,175213.0
2015-08-20 15:00:00,16.2,16.38,16.19,16.38,284198.0,14.3563,14.5158,14.3474,14.5158,284198.0
2015-08-20 15:30:00,16.38,16.42,16.26,16.27,523378.0,14.5158,14.5513,14.4095,14.4183,523378.0
2015-08-21 09:30:00,15.85,15.91,15.68,15.76,463743.0,14.0461,14.0993,13.8955,13.9664,463743.0
2015-08-21 10:00:00,15.75,15.91,15.71,15.84,356479.0,13.9575,14.0993,13.9221,14.0373,356479.0
2015-08-21 10:30:00,15.84,15.94,15.83,15.88,119207.0,14.0373,14.1259,14.0284,14.0727,119207.0
2015-08-21 11:00:00,15.87,15.92,15.8,15.85,180390.0,14.0639,14.1082,14.0018,14.0461,180390.0
2015-08-21 11:30:00,15.86,16.01,15.84,16.01,129573.0,14.055,14.1879,14.0373,14.1879,129573.0
2015-08-21 12:00:00,16.0,16.08,15.92,15.93,47429.0,14.1791,14.25,14.1082,14.117,47429.0
2015-08-21 12:30:00,15.93,15.95,15.84,15.86,53205.0,14.117,14.1348,14.0373,14.055,53205.0
2015-08-21 13:00:00,15.85,16.0,15.85,16.0,93151.0,14.0461,14.1791,14.0461,14.1791,93151.0
2015-08-21 13:30:00,15.99,16.08,15.95,16.08,52183.0,14.1702,14.25,14.1348,14.25,52183.0
2015-08-21 14:00:00,16.08,16.08,15.95,15.98,43067.0,14.25,14.25,14.1348,14.1613,43067.0
2015-08-21 14:30:00,15.98,16.07,15.97,16.07,134892.0,14.1613,14.2411,14.1525,14.2411,134892.0
2015-08-21 15:00:00,16.07,16.14,16.06,16.1,215803.0,14.2411,14.3031,14.2322,14.2677,215803.0
2015-08-21 15:30:00,16.1,16.26,16.09,16.12,643731.0,14.2677,14.4095,14.2588,14.2854,643731.0
2015-08-24 09:30:00,15.16,15.44,15.01,15.35,141643.0,13.4347,13.6828,13.3017,13.603,141643.0
2015-08-24 10:00:00,15.36,15.76,15.31,15.67,202069.0,13.6119,13.9664,13.5676,13.8866,202069.0
2015-08-24 10:30:00,15.66,15.77,15.48,15.75,219552.0,13.8778,13.9752,13.7183,13.9575,219552.0
2015-08-24 11:00:00,15.75,15.76,15.51,15.53,158335.0,13.9575,13.9664,13.7448,13.7626,158335.0
2015-08-24 11:30:00,15.52,15.92,15.5,15.9,104695.0,13.7537,14.1082,13.736,14.0905,104695.0
2015-08-24 12:00:00,15.89,16.25,15.81,16.19,163148.0,14.0816,14.4006,14.0107,14.3474,163148.0
2015-08-24 12:30:00,16.19,16.2,16.04,16.14,99045.0,14.3474,14.3563,14.2145,14.3031,99045.0
2015-08-24 13:00:00,16.15,16.21,16.05,16.06,116546.0,14.312,14.3652,14.2234,14.2322,116546.0
2015-08-24 13:30:00,16.05,16.06,15.89,15.9,153439.0,14.2234,14.2322,14.0816,14.0905,153439.0
2015-08-24 14:00:00,15.9,15.93,15.8,15.81,130656.0,14.0905,14.117,14.0018,14.0107,130656.0
2015-08-24 14:30:00,15.81,15.92,15.76,15.77,289037.0,14.0107,14.1082,13.9664,13.9752,289037.0
2015-08-24 15:00:00,15.77,15.8,15.58,15.59,242641.0,13.9752,14.0018,13.8069,13.8157,242641.0
2015-08-24 15:30:00,15.6,15.84,15.54,15.59,534273.0,13.8246,14.0373,13.7714,13.8157,534273.0
2015-08-25 09:30:00,16.08,16.11,15.47,15.6,171989.0,14.25,14.2766,13.7094,13.8246,171989.0
2015-08-25 10:00:00,15.58,15.76,15.55,15.66,125290.0,13.8069,13.9664,13.7803,13.8778,125290.0
2015-08-25 10:30:00,15.65,15.68,15.61,15.62,85691.0,13.8689,13.8955,13.8335,13.8423,85691.0
2015-08-25 11:00:00,15.62,15.76,15.6,15.71,88299.0,13.8423,13.9664,13.8246,13.9221,88299.0
2015-08-25 11:30:00,15.71,15.73,15.63,15.66,150760.0,13.9221,13.9398,13.8512,13.8778,150760.0
2015-08-25 12:00:00,15.66,15.68,15.62,15.65,72977.0,13.8778,13.8955,13.8423,13.8689,72977.0
2015-08-25 12:30:00,15.65,15.69,15.56,15.58,58826.0,13.8689,13.9044,13.7891,13.8069,58826.0
2015-08-25 13:00:00,15.58,15.58,15.42,15.42,60482.0,13.8069,13.8069,13.6651,13.6651,60482.0
2015-08-25 13:30:00,15.41,15.48,15.38,15.4,79288.0,13.6562,13.7183,13.6296,13.6474,79288.0
2015-08-25 14:00:00,15.39,15.41,15.28,15.32,77695.0,13.6385,13.6562,13.541,13.5765,77695.0
2015-08-25 14:30:00,15.32,15.54,15.32,15.51,243542.0,13.5765,13.7714,13.5765,13.7448,243542.0
2015-08-25 15:00:00,15.5,15.59,15.43,15.43,329843.0,13.736,13.8157,13.6739,13.6739,329843.0
2015-08-25 15:30:00,15.43,15.44,15.25,15.25,693658.0,13.6739,13.6828,13.5144,13.5144,693658.0
2015-08-26 09:30:00,15.52,15.75,15.17,15.17,145287.0,13.7537,13.9575,13.4435,13.4435,145287.0
2015-08-26 10:00:00,15.19,15.29,15.07,15.27,250719.0,13.4613,13.5499,13.3549,13.5322,250719.0
2015-08-26 10:30:00,15.28,15.33,15.08,15.09,186566.0,13.541,13.5853,13.3638,13.3726,186566.0
2015-08-26 11:00:00,15.09,15.19,15.01,15.18,154968.0,13.3726,13.4613,13.3017,13.4524,154968.0
2015-08-26 11:30:00,15.18,15.26,15.04,15.15,248001.0,13.4524,13.5233,13.3283,13.4258,248001.0
2015-08-26 12:00:00,15.15,15.15,14.98,15.06,128799.0,13.4258,13.4258,13.2752,13.3461,128799.0
2015-08-26 12:30:00,15.05,15.19,15.02,15.19,94267.0,13.3372,13.4613,13.3106,13.4613,94267.0
2015-08-26 13:00:00,15.2,15.24,15.13,15.23,92396.0,13.4701,13.5056,13.4081,13.4967,92396.0
2015-08-26 13:30:00,15.23,15.57,15.22,15.57,285697.0,13.4967,13.798,13.4878,13.798,285697.0
2015-08-26 14:00:00,15.56,15.62,15.37,15.42,430044.0,13.7891,13.8423,13.6208,13.6651,430044.0
2015-08-26 14:30:00,15.43,15.72,15.4,15.64,589564.0,13.6739,13.9309,13.6474,13.86,589564.0
2015-08-26 15:00:00,15.63,15.81,15.6,15.73,233282.0,13.8512,14.0107,13.8246,13.9398,233282.0
2015-08-26 15:30:00,15.73,15.85,15.71,15.82,618352.0,13.9398,14.0461,13.9221,14.0196,618352.0
2015-08-27 09:30:00,15.95,16.17,15.94,16.07,152305.0,14.1348,14.3297,14.1259,14.2411,152305.0
2015-08-27 10:00:00,16.09,16.16,15.94,16.07,127389.0,14.2588,14.3209,14.1259,14.2411,127389.0
2015-08-27 10:30:00,16.08,16.16,16.02,16.16,116070.0,14.25,14.3209,14.1968,14.3209,116070.0
2015-08-27 11:00:00,16.15,16.24,16.12,16.16,213498.0,14.312,14.3918,14.2854,14.3209,213498.0
2015-08-27 11:30:00,16.16,16.24,16.11,16.23,145092.0,14.3209,14.3918,14.2766,14.3829,145092.0
2015-08-27 12:00:00,16.23,16.43,16.23,16.28,97637.0,14.3829,14.5601,14.3829,14.4272,97637.0
2015-08-27 12:30:00,16.27,16.39,16.25,16.39,94181.0,14.4183,14.5247,14.4006,14.5247,94181.0
2015-08-27 13:00:00,16.39,16.47,16.36,16.38,79976.0,14.5247,14.5956,14.4981,14.5158,79976.0
2015-08-27 13:30:00,16.37,16.39,16.15,16.28,341971.0,14.507,14.5247,14.312,14.4272,341971.0
2015-08-27 14:00:00,16.28,16.31,15.98,16.0,238793.0,14.4272,14.4538,14.1613,14.1791,238793.0
2015-08-27 14:30:00,16.0,16.13,15.91,15.92,269907.0,14.1791,14.2943,14.0993,14.1082,269907.0
2015-08-27 15:00:00,15.93,16.06,15.85,16.05,318620.0,14.117,14.2322,14.0461,14.2234,318620.0
2015-08-27 15:30:00,16.06,16.13,15.98,16.11,552277.0,14.2322,14.2943,14.1613,14.2766,552277.0
2015-08-28 09:30:00,16.08,16.16,15.92,16.08,157780.0,14.25,14.3209,14.1082,14.25,157780.0
2015-08-28 10:00:00,16.07,16.17,16.05,16.08,118519.0,14.2411,14.3297,14.2234,14.25,118519.0
2015-08-28 10:30:00,16.09,16.11,16.0,16.01,160943.0,14.2588,14.2766,14.1791,14.1879,160943.0
2015-08-28 11:00:00,16.02,16.28,16.02,16.24,92092.0,14.1968,14.4272,14.1968,14.3918,92092.0
2015-08-28 11:30:00,16.23,16.3,16.14,16.16,85754.0,14.3829,14.4449,14.3031,14.3209,85754.0
2015-08-28 12:00:00,16.15,16.23,16.1,16.23,61788.0,14.312,14.3829,14.2677,14.3829,61788.0
2015-08-28 12:30:00,16.22,16.26,16.18,16.2,75750.0,14.374,14.4095,14.3386,14.3563,75750.0
2015-08-28 13:00:00,16.2,16.21,16.12,16.12,67064.0,14.3563,14.3652,14.2854,14.2854,67064.0
2015-08-28 13:30:00,16.12,16.16,16.04,16.12,118384.0,14.2854,14.3209,14.2145,14.2854,118384.0
2015-08-28 14:00:00,16.12,16.26,16.12,16.25,114722.0,14.2854,14.4095,14.2854,14.4006,114722.0
2015-08-28 14:30:00,16.25,16.27,16.2,16.2,82262.0,14.4006,14.4183,14.3563,14.3563,82262.0
2015-08-28 15:00:00,16.21,16.25,16.16,16.19,118823.0,14.3652,14.4006,14.3209,14.3474,118823.0
2015-08-28 15:30:00,16.19,16.37,16.15,16.37,572368.0,14.3474,14.507,14.312,14.507,572368.0
2015-08-31 09:30:00,16.17,16.33,16.14,16.22,73743.0,14.3297,14.4715,14.3031,14.374,73743.0
2015-08-31 10:00:00,16.22,16.44,16.16,16.32,232648.0,14.374,14.569,14.3209,14.4627,232648.0
2015-08-31 10:30:00,16.32,16.56,16.29,16.52,265593.0,14.4627,14.6753,14.4361,14.6399,265593.0
2015-08-31 11:00:00,16.52,16.74,16.4,16.64,250163.0,14.6399,14.8349,14.5335,14.7462,250163.0
2015-08-31 11:30:00,16.64,16.66,16.52,16.54,173612.0,14.7462,14.764,14.6399,14.6576,173612.0
2015-08-31 12:00:00,16.55,16.72,16.55,16.69,85313.0,14.6665,14.8171,14.6665,14.7905,85313.0
2015-08-31 12:30:00,16.69,16.71,16.64,16.67,61100.0,14.7905,14.8083,14.7462,14.7728,61100.0
2015-08-31 13:00:00,16.66,16.7,16.61,16.62,66604.0,14.764,14.7994,14.7196,14.7285,66604.0
2015-08-31 13:30:00,16.62,16.62,16.53,16.54,93461.0,14.7285,14.7285,14.6488,14.6576,93461.0
2015-08-31 14:00:00,16.54,16.56,16.45,16.54,68968.0,14.6576,14.6753,14.5779,14.6576,68968.0
2015-08-31 14:30:00,16.54,16.56,16.41,16.42,79933.0,14.6576,14.6753,14.5424,14.5513,79933.0
2015-08-31 15:00:00,16.42,16.45,16.39,16.4,427070.0,14.5513,14.5779,14.5247,14.5335,427070.0
2015-08-31 15:30:00,16.4,16.49,16.39,16.44,653560.0,14.5335,14.6133,14.5247,14.569,653560.0
2015-09-01 09:30:00,16.14,16.2,15.98,16.1,137036.0,14.3031,14.3563,14.1613,14.2677,137036.0
2015-09-01 10:00:00,16.06,16.21,15.94,16.2,129989.0,14.2322,14.3652,14.1259,14.3563,129989.0
2015-09-01 10:30:00,16.2,16.25,16.11,16.21,353265.0,14.3563,14.4006,14.2766,14.3652,353265.0
2015-09-01 11:00:00,16.21,16.31,16.18,16.21,99406.0,14.3652,14.4538,14.3386,14.3652,99406.0
2015-09-01 11:30:00,16.2,16.21,16.1,16.11,107636.0,14.3563,14.3652,14.2677,14.2766,107636.0
2015-09-01 12:00:00,16.12,16.14,16.04,16.12,67765.0,14.2854,14.3031,14.2145,14.2854,67765.0
2015-09-01 12:30:00,16.1,16.11,16.01,16.05,53397.0,14.2677,14.2766,14.1879,14.2234,53397.0
2015-09-01 13:00:00,16.04,16.15,16.03,16.13,88330.0,14.2145,14.312,14.2057,14.2943,88330.0
2015-09-01 13:30:00,16.13,16.19,16.08,16.19,68671.0,14.2943,14.3474,14.25,14.3474,68671.0
2015-09-01 14:00:00,16.19,16.19,16.01,16.05,44290.0,14.3474,14.3474,14.1879,14.2234,44290.0
2015-09-01 14:30:00,16.05,16.15,16.03,16.08,97978.0,14.2234,14.312,14.2057,14.25,97978.0
2015-09-01 15:00:00,16.07,16.14,16.04,16.05,104354.0,14.2411,14.3031,14.2145,14.2234,104354.0
2015-09-01 15:30:00,16.04,16.04,15.89,15.97,286903.0,14.2145,14.2145,14.0816,14.1525,286903.0
2015-09-02 09:30:00,16.18,16.19,15.9,15.92,118315.0,14.3386,14.3474,14.0905,14.1082,118315.0
2015-09-02 10:00:00,15.92,15.92,15.78,15.78,90759.0,14.1082,14.1082,13.9841,13.9841,90759.0
2015-09-02 10:30:00,15.78,15.8,15.61,15.69,129463.0,13.9841,14.0018,13.8335,13.9044,129463.0
2015-09-02 11:00:00,15.7,15.76,15.58,15.69,142795.0,13.9132,13.9664,13.8069,13.9044,142795.0
2015-09-02 11:30:00,15.69,15.7,15.56,15.66,139692.0,13.9044,13.9132,13.7891,13.8778,139692.0
2015-09-02 12:00:00,15.66,15.77,15.6,15.76,87924.0,13.8778,13.9752,13.8246,13.9664,87924.0
2015-09-02 12:30:00,15.75,15.83,15.74,15.8,130066.0,13.9575,14.0284,13.9487,14.0018,130066.0
2015-09-02 13:00:00,15.81,15.87,15.81,15.84,73997.0,14.0107,14.0639,14.0107,14.0373,73997.0
2015-09-02 13:30:00,15.84,15.85,15.75,15.75,60670.0,14.0373,14.0461,13.9575,13.9575,60670.0
2015-09-02 14:00:00,15.75,15.82,15.73,15.82,93758.0,13.9575,14.0196,13.9398,14.0196,93758.0
2015-09-02 14:30:00,15.83,15.84,15.76,15.84,84887.0,14.0284,14.0373,13.9664,14.0373,84887.0
2015-09-02 15:00:00,15.84,15.88,15.72,15.77,169692.0,14.0373,14.0727,13.9309,13.9752,169692.0
2015-09-02 15:30:00,15.77,15.89,15.76,15.88,296328.0,13.9752,14.0816,13.9664,14.0727,296328.0
2015-09-03 09:30:00,15.94,16.0,15.88,16.0,61507.0,14.1259,14.1791,14.0727,14.1791,61507.0
2015-09-03 10:00:00,16.0,16.15,15.99,16.09,96911.0,14.1791,14.312,14.1702,14.2588,96911.0
2015-09-03 10:30:00,16.09,16.29,16.07,16.29,108113.0,14.2588,14.4361,14.2411,14.4361,108113.0
2015-09-03 11:00:00,16.3,16.34,16.25,16.27,46962.0,14.4449,14.4804,14.4006,14.4183,46962.0
2015-09-03 11:30:00,16.27,16.27,16.14,16.19,75048.0,14.4183,14.4183,14.3031,14.3474,75048.0
2015-09-03 12:00:00,16.18,16.28,16.18,16.2,45469.0,14.3386,14.4272,14.3386,14.3563,45469.0
2015-09-03 12:30:00,16.21,16.21,16.12,16.16,43648.0,14.3652,14.3652,14.2854,14.3209,43648.0
2015-09-03 13:00:00,16.16,16.2,16.07,16.18,63844.0,14.3209,14.3563,14.2411,14.3386,63844.0
2015-09-03 13:30:00,16.18,16.18,16.08,16.08,44732.0,14.3386,14.3386,14.25,14.25,44732.0
2015-09-03 14:00:00,16.07,16.11,16.04,16.07,63182.0,14.2411,14.2766,14.2145,14.2411,63182.0
2015-09-03 14:30:00,16.07,16.14,16.05,16.13,43314.0,14.2411,14.3031,14.2234,14.2943,43314.0
2015-09-03 15:00:00,16.13,16.16,16.09,16.13,85576.0,14.2943,14.3209,14.2588,14.2943,85576.0
2015-09-03 15:30:00,16.12,16.17,16.06,16.13,231195.0,14.2854,14.3297,14.2322,14.2943,231195.0
2015-09-04 09:30:00,16.06,16.46,15.82,16.46,282477.0,14.2322,14.5867,14.0196,14.5867,282477.0
2015-09-04 10:00:00,16.46,16.68,16.4,16.62,409621.0,14.5867,14.7817,14.5335,14.7285,409621.0
2015-09-04 10:30:00,16.62,16.71,16.56,16.67,143680.0,14.7285,14.8083,14.6753,14.7728,143680.0
2015-09-04 11:00:00,16.67,16.73,16.53,16.58,201087.0,14.7728,14.826,14.6488,14.6931,201087.0
2015-09-04 11:30:00,16.58,16.58,16.46,16.47,99759.0,14.6931,14.6931,14.5867,14.5956,99759.0
2015-09-04 12:00:00,16.48,16.54,16.41,16.41,148178.0,14.6044,14.6576,14.5424,14.5424,148178.0
2015-09-04 12:30:00,16.41,16.45,16.36,16.45,111258.0,14.5424,14.5779,14.4981,14.5779,111258.0
2015-09-04 13:00:00,16.45,16.45,16.33,16.38,91870.0,14.5779,14.5779,14.4715,14.5158,91870.0
2015-09-04 13:30:00,16.38,16.42,16.36,16.41,144033.0,14.5158,14.5513,14.4981,14.5424,144033.0
2015-09-04 14:00:00,16.41,16.42,16.23,16.3,249461.0,14.5424,14.5513,14.3829,14.4449,249461.0
2015-09-04 14:30:00,16.3,16.31,16.24,16.28,181396.0,14.4449,14.4538,14.3918,14.4272,181396.0
2015-09-04 15:00:00,16.28,16.31,16.27,16.3,123790.0,14.4272,14.4538,14.4183,14.4449,123790.0
2015-09-04 15:30:00,16.3,16.4,16.29,16.3,390545.0,14.4449,14.5335,14.4361,14.4449,390545.0
2015-09-08 09:30:00,16.65,16.67,16.45,16.45,162137.0,14.7551,14.7728,14.5779,14.5779,162137.0
2015-09-08 10:00:00,16.45,16.46,16.24,16.43,168837.0,14.5779,14.5867,14.3918,14.5601,168837.0
2015-09-08 10:30:00,16.43,16.44,16.27,16.35,139916.0,14.5601,14.569,14.4183,14.4892,139916.0
2015-09-08 11:00:00,16.35,16.44,16.29,16.31,208144.0,14.4892,14.569,14.4361,14.4538,208144.0
2015-09-08 11:30:00,16.31,16.45,16.31,16.43,66837.0,14.4538,14.5779,14.4538,14.5601,66837.0
2015-09-08 12:00:00,16.42,16.5,16.42,16.46,77525.0,14.5513,14.6222,14.5513,14.5867,77525.0
2015-09-08 12:30:00,16.47,16.47,16.41,16.41,108312.0,14.5956,14.5956,14.5424,14.5424,108312.0
2015-09-08 13:00:00,16.41,16.5,16.41,16.49,98580.0,14.5424,14.6222,14.5424,14.6133,98580.0
2015-09-08 13:30:00,16.48,16.5,16.45,16.5,77859.0,14.6044,14.6222,14.5779,14.6222,77859.0
2015-09-08 14:00:00,16.5,16.52,16.47,16.48,114629.0,14.6222,14.6399,14.5956,14.6044,114629.0
2015-09-08 14:30:00,16.48,16.54,16.44,16.52,115991.0,14.6044,14.6576,14.569,14.6399,115991.0
2015-09-08 15:00:00,16.52,16.57,16.5,16.55,164635.0,14.6399,14.6842,14.6222,14.6665,164635.0
2015-09-08 15:30:00,16.55,16.55,16.49,16.49,395234.0,14.6665,14.6665,14.6133,14.6133,395234.0
2015-09-09 09:30:00,16.66,16.82,16.57,16.61,196616.0,14.764,14.9057,14.6842,14.7196,196616.0
2015-09-09 10:00:00,16.61,16.63,16.47,16.54,65124.0,14.7196,14.7374,14.5956,14.6576,65124.0
2015-09-09 10:30:00,16.54,16.54,16.48,16.52,87771.0,14.6576,14.6576,14.6044,14.6399,87771.0
2015-09-09 11:00:00,16.52,16.62,16.5,16.6,54368.0,14.6399,14.7285,14.6222,14.7108,54368.0
2015-09-09 11:30:00,16.6,16.62,16.55,16.6,77018.0,14.7108,14.7285,14.6665,14.7108,77018.0
2015-09-09 12:00:00,16.6,16.68,16.59,16.65,69402.0,14.7108,14.7817,14.7019,14.7551,69402.0
2015-09-09 12:30:00,16.65,16.68,16.61,16.63,57239.0,14.7551,14.7817,14.7196,14.7374,57239.0
2015-09-09 13:00:00,16.62,16.7,16.62,16.65,50168.0,14.7285,14.7994,14.7285,14.7551,50168.0
2015-09-09 13:30:00,16.64,16.65,16.48,16.5,83502.0,14.7462,14.7551,14.6044,14.6222,83502.0
2015-09-09 14:00:00,16.51,16.53,16.48,16.51,100400.0,14.631,14.6488,14.6044,14.631,100400.0
2015-09-09 14:30:00,16.5,16.52,16.45,16.49,86247.0,14.6222,14.6399,14.5779,14.6133,86247.0
2015-09-09 15:00:00,16.48,16.54,16.44,16.45,117392.0,14.6044,14.6576,14.569,14.5779,117392.0
2015-09-09 15:30:00,16.45,16.46,16.36,16.39,260057.0,14.5779,14.5867,14.4981,14.5247,260057.0
2015-09-10 09:30:00,16.34,16.45,16.2,16.31,127264.0,14.4804,14.5779,14.3563,14.4538,127264.0
2015-09-10 10:00:00,16.31,16.35,16.21,16.32,71837.0,14.4538,14.4892,14.3652,14.4627,71837.0
2015-09-10 10:30:00,16.32,16.55,16.32,16.49,72995.0,14.4627,14.6665,14.4627,14.6133,72995.0
2015-09-10 11:00:00,16.48,16.5,16.38,16.43,32717.0,14.6044,14.6222,14.5158,14.5601,32717.0
2015-09-10 11:30:00,16.43,16.49,16.4,16.47,61255.0,14.5601,14.6133,14.5335,14.5956,61255.0
2015-09-10 12:00:00,16.47,16.55,16.45,16.49,72747.0,14.5956,14.6665,14.5779,14.6133,72747.0
2015-09-10 12:30:00,16.49,16.53,16.48,16.52,57943.0,14.6133,14.6488,14.6044,14.6399,57943.0
2015-09-10 13:00:00,16.52,16.62,16.5,16.61,81698.0,14.6399,14.7285,14.6222,14.7196,81698.0
2015-09-10 13:30:00,16.61,16.63,16.55,16.59,109005.0,14.7196,14.7374,14.6665,14.7019,109005.0
2015-09-10 14:00:00,16.59,16.61,16.56,16.58,118907.0,14.7019,14.7196,14.6753,14.6931,118907.0
2015-09-10 14:30:00,16.58,16.6,16.45,16.46,109538.0,14.6931,14.7108,14.5779,14.5867,109538.0
2015-09-10 15:00:00,16.46,16.51,16.41,16.43,149125.0,14.5867,14.631,14.5424,14.5601,149125.0
2015-09-10 15:30:00,16.43,16.47,16.37,16.46,331778.0,14.5601,14.5956,14.507,14.5867,331778.0
2015-09-11 09:30:00,16.26,16.56,16.26,16.44,69522.0,14.4095,14.6753,14.4095,14.569,69522.0
2015-09-11 10:00:00,16.43,16.43,16.34,16.39,99423.0,14.5601,14.5601,14.4804,14.5247,99423.0
2015-09-11 10:30:00,16.39,16.42,16.38,16.41,109515.0,14.5247,14.5513,14.5158,14.5424,109515.0
2015-09-11 11:00:00,16.4,16.44,16.37,16.41,78499.0,14.5335,14.569,14.507,14.5424,78499.0
2015-09-11 11:30:00,16.42,16.45,16.32,16.33,221458.0,14.5513,14.5779,14.4627,14.4715,221458.0
2015-09-11 12:00:00,16.34,16.44,16.33,16.42,36165.0,14.4804,14.569,14.4715,14.5513,36165.0
2015-09-11 12:30:00,16.43,16.54,16.4,16.49,49406.0,14.5601,14.6576,14.5335,14.6133,49406.0
2015-09-11 13:00:00,16.49,16.53,16.39,16.4,60618.0,14.6133,14.6488,14.5247,14.5335,60618.0
2015-09-11 13:30:00,16.39,16.41,16.35,16.38,62715.0,14.5247,14.5424,14.4892,14.5158,62715.0
2015-09-11 14:00:00,16.37,16.38,16.32,16.34,50193.0,14.507,14.5158,14.4627,14.4804,50193.0
2015-09-11 14:30:00,16.33,16.39,16.32,16.33,62877.0,14.4715,14.5247,14.4627,14.4715,62877.0
2015-09-11 15:00:00,16.34,16.41,16.33,16.4,73679.0,14.4804,14.5424,14.4715,14.5335,73679.0
2015-09-11 15:30:00,16.39,16.55,16.37,16.55,390343.0,14.5247,14.6665,14.507,14.6665,390343.0
2015-09-14 09:30:00,16.58,16.62,16.38,16.48,46797.0,14.6931,14.7285,14.5158,14.6044,46797.0
2015-09-14 10:00:00,16.47,16.51,16.38,16.38,34401.0,14.5956,14.631,14.5158,14.5158,34401.0
2015-09-14 10:30:00,16.39,16.46,16.36,16.42,35542.0,14.5247,14.5867,14.4981,14.5513,35542.0
2015-09-14 11:00:00,16.42,16.47,16.33,16.35,47529.0,14.5513,14.5956,14.4715,14.4892,47529.0
2015-09-14 11:30:00,16.35,16.41,16.32,16.4,47521.0,14.4892,14.5424,14.4627,14.5335,47521.0
2015-09-14 12:00:00,16.4,16.44,16.36,16.43,50457.0,14.5335,14.569,14.4981,14.5601,50457.0
2015-09-14 12:30:00,16.43,16.46,16.38,16.4,28426.0,14.5601,14.5867,14.5158,14.5335,28426.0
2015-09-14 13:00:00,16.4,16.49,16.39,16.48,47543.0,14.5335,14.6133,14.5247,14.6044,47543.0
2015-09-14 13:30:00,16.47,16.52,16.44,16.49,40123.0,14.5956,14.6399,14.569,14.6133,40123.0
2015-09-14 14:00:00,16.49,16.5,16.45,16.46,39534.0,14.6133,14.6222,14.5779,14.5867,39534.0
2015-09-14 14:30:00,16.46,16.47,16.4,16.43,46232.0,14.5867,14.5956,14.5335,14.5601,46232.0
2015-09-14 15:00:00,16.42,16.47,16.4,16.47,47494.0,14.5513,14.5956,14.5335,14.5956,47494.0
2015-09-14 15:30:00,16.46,16.48,16.42,16.46,126744.0,14.5867,14.6044,14.5513,14.5867,126744.0
2015-09-15 09:30:00,16.43,16.58,16.28,16.38,93712.0,14.5601,14.6931,14.4272,14.5158,93712.0
2015-09-15 10:00:00,16.38,16.41,16.32,16.33,68982.0,14.5158,14.5424,14.4627,14.4715,68982.0
2015-09-15 10:30:00,16.32,16.56,16.32,16.52,105258.0,14.4627,14.6753,14.4627,14.6399,105258.0
2015-09-15 11:00:00,16.52,16.53,16.44,16.48,25580.0,14.6399,14.6488,14.569,14.6044,25580.0
2015-09-15 11:30:00,16.48,16.5,16.42,16.45,56463.0,14.6044,14.6222,14.5513,14.5779,56463.0
2015-09-15 12:00:00,16.45,16.5,16.43,16.5,37824.0,14.5779,14.6222,14.5601,14.6222,37824.0
2015-09-15 12:30:00,16.5,16.51,16.45,16.48,22001.0,14.6222,14.631,14.5779,14.6044,22001.0
2015-09-15 13:00:00,16.47,16.62,16.46,16.62,52399.0,14.5956,14.7285,14.5867,14.7285,52399.0
2015-09-15 13:30:00,16.62,16.67,16.62,16.64,51651.0,14.7285,14.7728,14.7285,14.7462,51651.0
2015-09-15 14:00:00,16.63,16.7,16.63,16.66,69282.0,14.7374,14.7994,14.7374,14.764,69282.0
2015-09-15 14:30:00,16.65,16.73,16.65,16.72,93874.0,14.7551,14.826,14.7551,14.8171,93874.0
2015-09-15 15:00:00,16.72,16.78,16.7,16.75,119702.0,14.8171,14.8703,14.7994,14.8437,119702.0
2015-09-15 15:30:00,16.75,16.79,16.74,16.78,425768.0,14.8437,14.8792,14.8349,14.8703,425768.0
2015-09-16 09:30:00,16.84,16.84,16.56,16.63,139586.0,14.9235,14.9235,14.6753,14.7374,139586.0
2015-09-16 10:00:00,16.63,16.7,16.55,16.62,102637.0,14.7374,14.7994,14.6665,14.7285,102637.0
2015-09-16 10:30:00,16.61,16.71,16.58,16.67,91383.0,14.7196,14.8083,14.6931,14.7728,91383.0
2015-09-16 11:00:00,16.67,16.75,16.66,16.71,99651.0,14.7728,14.8437,14.764,14.8083,99651.0
2015-09-16 11:30:00,16.72,16.75,16.69,16.74,42931.0,14.8171,14.8437,14.7905,14.8349,42931.0
2015-09-16 12:00:00,16.74,16.76,16.65,16.68,56327.0,14.8349,14.8526,14.7551,14.7817,56327.0
2015-09-16 12:30:00,16.68,16.7,16.67,16.69,44876.0,14.7817,14.7994,14.7728,14.7905,44876.0
2015-09-16 13:00:00,16.69,16.7,16.59,16.59,65379.0,14.7905,14.7994,14.7019,14.7019,65379.0
2015-09-16 13:30:00,16.6,16.61,16.57,16.61,51505.0,14.7108,14.7196,14.6842,14.7196,51505.0
2015-09-16 14:00:00,16.6,16.61,16.51,16.52,63021.0,14.7108,14.7196,14.631,14.6399,63021.0
2015-09-16 14:30:00,16.53,16.62,16.52,16.61,84798.0,14.6488,14.7285,14.6399,14.7196,84798.0
2015-09-16 15:00:00,16.61,16.62,16.53,16.53,109439.0,14.7196,14.7285,14.6488,14.6488,109439.0
2015-09-16 15:30:00,16.53,16.56,16.47,16.54,403450.0,14.6488,14.6753,14.5956,14.6576,403450.0
2015-09-17 09:30:00,16.56,16.73,16.48,16.59,61422.0,14.6753,14.826,14.6044,14.7019,61422.0
2015-09-17 10:00:00,16.59,16.65,16.57,16.61,74012.0,14.7019,14.7551,14.6842,14.7196,74012.0
2015-09-17 10:30:00,16.61,16.64,16.59,16.62,76468.0,14.7196,14.7462,14.7019,14.7285,76468.0
2015-09-17 11:00:00,16.62,16.69,16.62,16.68,63375.0,14.7285,14.7905,14.7285,14.7817,63375.0
2015-09-17 11:30:00,16.69,16.69,16.62,16.64,39039.0,14.7905,14.7905,14.7285,14.7462,39039.0
2015-09-17 12:00:00,16.64,16.64,16.58,16.6,43367.0,14.7462,14.7462,14.6931,14.7108,43367.0
2015-09-17 12:30:00,16.6,16.61,16.53,16.58,76026.0,14.7108,14.7196,14.6488,14.6931,76026.0
2015-09-17 13:00:00,16.57,16.72,16.57,16.68,74880.0,14.6842,14.8171,14.6842,14.7817,74880.0
2015-09-17 13:30:00,16.68,16.7,16.56,16.57,71512.0,14.7817,14.7994,14.6753,14.6842,71512.0
2015-09-17 14:00:00,16.58,16.7,16.49,16.61,217627.0,14.6931,14.7994,14.6133,14.7196,217627.0
2015-09-17 14:30:00,16.62,16.85,16.6,16.8,184508.0,14.7285,14.9323,14.7108,14.888,184508.0
2015-09-17 15:00:00,16.8,16.83,16.64,16.71,607224.0,14.888,14.9146,14.7462,14.8083,607224.0
2015-09-17 15:30:00,16.72,16.78,16.66,16.69,306058.0,14.8171,14.8703,14.764,14.7905,306058.0
2015-09-18 09:30:00,16.47,16.54,16.34,16.36,271594.0,14.5956,14.6576,14.4804,14.4981,271594.0
2015-09-18 10:00:00,16.36,16.42,16.32,16.4,100101.0,14.4981,14.5513,14.4627,14.5335,100101.0
2015-09-18 10:30:00,16.39,16.41,16.28,16.36,103624.0,14.5247,14.5424,14.4272,14.4981,103624.0
2015-09-18 11:00:00,16.36,16.37,16.22,16.22,168288.0,14.4981,14.507,14.374,14.374,168288.0
2015-09-18 11:30:00,16.22,16.22,16.16,16.16,113452.0,14.374,14.374,14.3209,14.3209,113452.0
2015-09-18 12:00:00,16.16,16.16,16.05,16.1,86182.0,14.3209,14.3209,14.2234,14.2677,86182.0
2015-09-18 12:30:00,16.09,16.09,16.01,16.04,72745.0,14.2588,14.2588,14.1879,14.2145,72745.0
2015-09-18 13:00:00,16.04,16.09,16.0,16.02,83711.0,14.2145,14.2588,14.1791,14.1968,83711.0
2015-09-18 13:30:00,16.03,16.07,16.02,16.03,59023.0,14.2057,14.2411,14.1968,14.2057,59023.0
2015-09-18 14:00:00,16.02,16.06,15.98,16.05,64718.0,14.1968,14.2322,14.1613,14.2234,64718.0
2015-09-18 14:30:00,16.05,16.1,16.0,16.08,165879.0,14.2234,14.2677,14.1791,14.25,165879.0
2015-09-18 15:00:00,16.08,16.1,15.91,15.93,197217.0,14.25,14.2677,14.0993,14.117,197217.0
2015-09-18 15:30:00,15.93,15.94,15.72,15.9,933593.0,14.117,14.1259,13.9309,14.0905,933593.0
2015-09-21 09:30:00,16.04,16.16,15.79,16.13,428542.0,14.2145,14.3209,13.993,14.2943,428542.0
2015-09-21 10:00:00,16.12,16.21,16.1,16.14,175699.0,14.2854,14.3652,14.2677,14.3031,175699.0
2015-09-21 10:30:00,16.14,16.2,16.11,16.11,95925.0,14.3031,14.3563,14.2766,14.2766,95925.0
2015-09-21 11:00:00,16.11,16.13,16.05,16.06,207547.0,14.2766,14.2943,14.2234,14.2322,207547.0
2015-09-21 11:30:00,16.06,16.07,15.93,15.99,246339.0,14.2322,14.2411,14.117,14.1702,246339.0
2015-09-21 12:00:00,15.99,16.08,15.99,16.07,142620.0,14.1702,14.25,14.1702,14.2411,142620.0
2015-09-21 12:30:00,16.07,16.11,15.97,16.0,178940.0,14.2411,14.2766,14.1525,14.1791,178940.0
2015-09-21 13:00:00,16.0,16.05,15.98,16.05,153367.0,14.1791,14.2234,14.1613,14.2234,153367.0
2015-09-21 13:30:00,16.05,16.08,15.93,15.93,127644.0,14.2234,14.25,14.117,14.117,127644.0
2015-09-21 14:00:00,15.94,15.97,15.82,15.85,122239.0,14.1259,14.1525,14.0196,14.0461,122239.0
2015-09-21 14:30:00,15.85,15.92,15.83,15.89,117893.0,14.0461,14.1082,14.0284,14.0816,117893.0
2015-09-21 15:00:00,15.9,15.91,15.85,15.88,179111.0,14.0905,14.0993,14.0461,14.0727,179111.0
2015-09-21 15:30:00,15.88,15.89,15.76,15.78,362861.0,14.0727,14.0816,13.9664,13.9841,362861.0
2015-09-22 09:30:00,15.59,15.62,15.25,15.27,161695.0,13.8157,13.8423,13.5144,13.5322,161695.0
2015-09-22 10:00:00,15.26,15.3,15.18,15.27,157444.0,13.5233,13.5587,13.4524,13.5322,157444.0
2015-09-22 10:30:00,15.27,15.31,15.23,15.3,285780.0,13.5322,13.5676,13.4967,13.5587,285780.0
2015-09-22 11:00:00,15.3,15.34,15.29,15.3,165630.0,13.5587,13.5942,13.5499,13.5587,165630.0
2015-09-22 11:30:00,15.31,15.36,15.26,15.36,240312.0,13.5676,13.6119,13.5233,13.6119,240312.0
2015-09-22 12:00:00,15.36,15.36,15.27,15.31,157162.0,13.6119,13.6119,13.5322,13.5676,157162.0
2015-09-22 12:30:00,15.31,15.32,15.21,15.23,74265.0,13.5676,13.5765,13.479,13.4967,74265.0
2015-09-22 13:00:00,15.23,15.23,15.18,15.2,225655.0,13.4967,13.4967,13.4524,13.4701,225655.0
2015-09-22 13:30:00,15.2,15.27,15.19,15.21,72750.0,13.4701,13.5322,13.4613,13.479,72750.0
2015-09-22 14:00:00,15.21,15.25,15.16,15.23,102412.0,13.479,13.5144,13.4347,13.4967,102412.0
2015-09-22 14:30:00,15.24,15.26,15.17,15.22,105572.0,13.5056,13.5233,13.4435,13.4878,105572.0
2015-09-22 15:00:00,15.21,15.23,15.15,15.2,143930.0,13.479,13.4967,13.4258,13.4701,143930.0
2015-09-22 15:30:00,15.2,15.3,15.2,15.29,506396.0,13.4701,13.5587,13.4701,13.5499,506396.0
2015-09-23 09:30:00,15.25,15.34,15.12,15.22,65021.0,13.5144,13.5942,13.3992,13.4878,65021.0
2015-09-23 10:00:00,15.22,15.22,15.11,15.13,81315.0,13.4878,13.4878,13.3904,13.4081,81315.0
2015-09-23 10:30:00,15.14,15.35,15.13,15.31,262157.0,13.4169,13.603,13.4081,13.5676,262157.0
2015-09-23 11:00:00,15.31,15.32,15.09,15.11,70790.0,13.5676,13.5765,13.3726,13.3904,70790.0
2015-09-23 11:30:00,15.11,15.13,15.05,15.09,74598.0,13.3904,13.4081,13.3372,13.3726,74598.0
2015-09-23 12:00:00,15.09,15.09,15.04,15.07,71684.0,13.3726,13.3726,13.3283,13.3549,71684.0
2015-09-23 12:30:00,15.07,15.08,15.04,15.05,52550.0,13.3549,13.3638,13.3283,13.3372,52550.0
2015-09-23 13:00:00,15.05,15.11,15.04,15.06,58116.0,13.3372,13.3904,13.3283,13.3461,58116.0
2015-09-23 13:30:00,15.05,15.14,15.04,15.09,62811.0,13.3372,13.4169,13.3283,13.3726,62811.0
2015-09-23 14:00:00,15.08,15.17,15.08,15.12,63227.0,13.3638,13.4435,13.3638,13.3992,63227.0
2015-09-23 14:30:00,15.12,15.13,15.01,15.06,83849.0,13.3992,13.4081,13.3017,13.3461,83849.0
2015-09-23 15:00:00,15.05,15.07,15.02,15.02,106100.0,13.3372,13.3549,13.3106,13.3106,106100.0
2015-09-23 15:30:00,15.03,15.17,15.02,15.11,447324.0,13.3195,13.4435,13.3106,13.3904,447324.0
2015-09-24 09:30:00,14.97,14.97,14.83,14.93,159451.0,13.2663,13.2663,13.1422,13.2308,159451.0
2015-09-24 10:00:00,14.92,15.2,14.92,14.96,187242.0,13.222,13.4701,13.222,13.2574,187242.0
2015-09-24 10:30:00,14.97,15.01,14.95,14.97,96618.0,13.2663,13.3017,13.2486,13.2663,96618.0
2015-09-24 11:00:00,14.97,15.01,14.93,14.94,116528.0,13.2663,13.3017,13.2308,13.2397,116528.0
2015-09-24 11:30:00,14.94,15.04,14.94,15.04,76370.0,13.2397,13.3283,13.2397,13.3283,76370.0
2015-09-24 12:00:00,15.04,15.04,14.98,15.03,58197.0,13.3283,13.3283,13.2752,13.3195,58197.0
2015-09-24 12:30:00,15.05,15.09,15.01,15.01,55653.0,13.3372,13.3726,13.3017,13.3017,55653.0
2015-09-24 13:00:00,15.02,15.04,15.0,15.03,52989.0,13.3106,13.3283,13.2929,13.3195,52989.0
2015-09-24 13:30:00,15.03,15.11,15.01,15.08,78433.0,13.3195,13.3904,13.3017,13.3638,78433.0
2015-09-24 14:00:00,15.08,15.16,15.07,15.13,65654.0,13.3638,13.4347,13.3549,13.4081,65654.0
2015-09-24 14:30:00,15.14,15.24,15.1,15.21,87694.0,13.4169,13.5056,13.3815,13.479,87694.0
2015-09-24 15:00:00,15.21,15.28,15.17,15.26,109316.0,13.479,13.541,13.4435,13.5233,109316.0
2015-09-24 15:30:00,15.25,15.27,15.18,15.2,240203.0,13.5144,13.5322,13.4524,13.4701,240203.0
2015-09-25 09:30:00,15.37,15.37,15.22,15.27,138926.0,13.6208,13.6208,13.4878,13.5322,138926.0
2015-09-25 10:00:00,15.27,15.29,15.22,15.22,59482.0,13.5322,13.5499,13.4878,13.4878,59482.0
2015-09-25 10:30:00,15.22,15.36,15.19,15.36,67017.0,13.4878,13.6119,13.4613,13.6119,67017.0
2015-09-25 11:00:00,15.36,15.37,15.33,15.36,56674.0,13.6119,13.6208,13.5853,13.6119,56674.0
2015-09-25 11:30:00,15.36,15.37,15.29,15.29,62645.0,13.6119,13.6208,13.5499,13.5499,62645.0
2015-09-25 12:00:00,15.3,15.3,15.21,15.22,69331.0,13.5587,13.5587,13.479,13.4878,69331.0
2015-09-25 12:30:00,15.22,15.3,15.22,15.29,30616.0,13.4878,13.5587,13.4878,13.5499,30616.0
2015-09-25 13:00:00,15.29,15.32,15.28,15.3,41995.0,13.5499,13.5765,13.541,13.5587,41995.0
2015-09-25 13:30:00,15.3,15.32,15.28,15.29,47059.0,13.5587,13.5765,13.541,13.5499,47059.0
2015-09-25 14:00:00,15.3,15.32,15.16,15.17,49402.0,13.5587,13.5765,13.4347,13.4435,49402.0
2015-09-25 14:30:00,15.16,15.18,15.08,15.13,69647.0,13.4347,13.4524,13.3638,13.4081,69647.0
2015-09-25 15:00:00,15.14,15.23,15.07,15.22,260707.0,13.4169,13.4967,13.3549,13.4878,260707.0
2015-09-25 15:30:00,15.21,15.29,15.18,15.26,392878.0,13.479,13.5499,13.4524,13.5233,392878.0
2015-09-28 09:30:00,15.16,15.25,15.04,15.07,84807.0,13.4347,13.5144,13.3283,13.3549,84807.0
2015-09-28 10:00:00,15.07,15.07,14.98,15.01,93032.0,13.3549,13.3549,13.2752,13.3017,93032.0
2015-09-28 10:30:00,15.01,15.09,14.99,15.01,129158.0,13.3017,13.3726,13.284,13.3017,129158.0
2015-09-28 11:00:00,15.02,15.05,14.89,14.89,59203.0,13.3106,13.3372,13.1954,13.1954,59203.0
2015-09-28 11:30:00,14.89,14.91,14.74,14.78,136515.0,13.1954,13.2131,13.0625,13.0979,136515.0
2015-09-28 12:00:00,14.78,14.79,14.64,14.71,125901.0,13.0979,13.1068,12.9739,13.0359,125901.0
2015-09-28 12:30:00,14.71,14.71,14.61,14.68,129326.0,13.0359,13.0359,12.9473,13.0093,129326.0
2015-09-28 13:00:00,14.67,14.69,14.49,14.5,131262.0,13.0004,13.0182,12.8409,12.8498,131262.0
2015-09-28 13:30:00,14.5,14.56,14.36,14.37,215400.0,12.8498,12.903,12.7257,12.7346,215400.0
2015-09-28 14:00:00,14.37,14.54,14.26,14.49,314381.0,12.7346,12.8852,12.6371,12.8409,314381.0
2015-09-28 14:30:00,14.49,14.51,14.4,14.42,135038.0,12.8409,12.8586,12.7612,12.7789,135038.0
2015-09-28 15:00:00,14.42,14.44,14.3,14.31,170073.0,12.7789,12.7966,12.6725,12.6814,170073.0
2015-09-28 15:30:00,14.32,14.39,14.3,14.3,296775.0,12.6903,12.7523,12.6725,12.6725,296775.0
2015-09-29 09:30:00,14.3,14.36,13.94,14.17,166204.0,12.6725,12.7257,12.3535,12.5573,166204.0
2015-09-29 10:00:00,14.19,14.33,14.16,14.33,103985.0,12.5751,12.6991,12.5485,12.6991,103985.0
2015-09-29 10:30:00,14.32,14.34,14.07,14.17,101796.0,12.6903,12.708,12.4687,12.5573,101796.0
2015-09-29 11:00:00,14.18,14.29,14.16,14.29,174507.0,12.5662,12.6637,12.5485,12.6637,174507.0
2015-09-29 11:30:00,14.28,14.38,14.27,14.34,121876.0,12.6548,12.7434,12.646,12.708,121876.0
2015-09-29 12:00:00,14.34,14.38,14.3,14.38,117257.0,12.708,12.7434,12.6725,12.7434,117257.0
2015-09-29 12:30:00,14.37,14.39,14.32,14.34,90305.0,12.7346,12.7523,12.6903,12.708,90305.0
2015-09-29 13:00:00,14.34,14.43,14.34,14.41,67288.0,12.708,12.7878,12.708,12.77,67288.0
2015-09-29 13:30:00,14.41,14.44,14.38,14.41,92332.0,12.77,12.7966,12.7434,12.77,92332.0
2015-09-29 14:00:00,14.41,14.47,14.38,14.46,115761.0,12.77,12.8232,12.7434,12.8143,115761.0
2015-09-29 14:30:00,14.45,14.48,14.3,14.31,131986.0,12.8055,12.8321,12.6725,12.6814,131986.0
2015-09-29 15:00:00,14.3,14.32,14.06,14.06,337200.0,12.6725,12.6903,12.4599,12.4599,337200.0
2015-09-29 15:30:00,14.07,14.2,14.07,14.18,449431.0,12.4687,12.5839,12.4687,12.5662,449431.0
2015-09-30 09:30:00,14.32,14.43,14.19,14.38,138747.0,12.6903,12.7878,12.5751,12.7434,138747.0
2015-09-30 10:00:00,14.37,14.55,14.37,14.53,169026.0,12.7346,12.8941,12.7346,12.8764,169026.0
2015-09-30 10:30:00,14.53,14.57,14.18,14.19,206490.0,12.8764,12.9118,12.5662,12.5751,206490.0
2015-09-30 11:00:00,14.19,14.26,14.08,14.13,169245.0,12.5751,12.6371,12.4776,12.5219,169245.0
2015-09-30 11:30:00,14.13,14.15,13.96,14.07,145213.0,12.5219,12.5396,12.3712,12.4687,145213.0
2015-09-30 12:00:00,14.06,14.09,13.98,14.08,66734.0,12.4599,12.4864,12.389,12.4776,66734.0
2015-09-30 12:30:00,14.09,14.09,13.96,14.05,68720.0,12.4864,12.4864,12.3712,12.451,68720.0
2015-09-30 13:00:00,14.04,14.12,14.03,14.09,107355.0,12.4421,12.513,12.4333,12.4864,107355.0
2015-09-30 13:30:00,14.09,14.14,14.06,14.1,76927.0,12.4864,12.5308,12.4599,12.4953,76927.0
2015-09-30 14:00:00,14.1,14.27,14.1,14.24,171180.0,12.4953,12.646,12.4953,12.6194,171180.0
2015-09-30 14:30:00,14.25,14.29,14.21,14.28,107137.0,12.6282,12.6637,12.5928,12.6548,107137.0
2015-09-30 15:00:00,14.27,14.29,14.22,14.27,129465.0,12.646,12.6637,12.6017,12.646,129465.0
2015-09-30 15:30:00,14.28,14.31,14.2,14.24,581573.0,12.6548,12.6814,12.5839,12.6194,581573.0
2015-10-01 09:30:00,14.3,14.32,14.14,14.2,135615.0,12.6725,12.6903,12.5308,12.5839,135615.0
2015-10-01 10:00:00,14.19,14.49,14.15,14.46,137404.0,12.5751,12.8409,12.5396,12.8143,137404.0
2015-10-01 10:30:00,14.46,14.54,14.4,14.5,125726.0,12.8143,12.8852,12.7612,12.8498,125726.0
2015-10-01 11:00:00,14.49,14.5,14.39,14.44,112035.0,12.8409,12.8498,12.7523,12.7966,112035.0
2015-10-01 11:30:00,14.45,14.48,14.25,14.29,76819.0,12.8055,12.8321,12.6282,12.6637,76819.0
2015-10-01 12:00:00,14.29,14.37,14.23,14.37,65321.0,12.6637,12.7346,12.6105,12.7346,65321.0
2015-10-01 12:30:00,14.37,14.43,14.33,14.38,53713.0,12.7346,12.7878,12.6991,12.7434,53713.0
2015-10-01 13:00:00,14.38,14.39,14.26,14.28,54666.0,12.7434,12.7523,12.6371,12.6548,54666.0
2015-10-01 13:30:00,14.28,14.37,14.24,14.35,66401.0,12.6548,12.7346,12.6194,12.7169,66401.0
2015-10-01 14:00:00,14.35,14.49,14.33,14.41,115134.0,12.7169,12.8409,12.6991,12.77,115134.0
2015-10-01 14:30:00,14.41,14.44,14.33,14.38,74134.0,12.77,12.7966,12.6991,12.7434,74134.0
2015-10-01 15:00:00,14.38,14.43,14.27,14.27,110959.0,12.7434,12.7878,12.646,12.646,110959.0
2015-10-01 15:30:00,14.27,14.38,14.26,14.36,244001.0,12.646,12.7434,12.6371,12.7257,244001.0
2015-10-02 09:30:00,14.21,14.32,14.04,14.21,212839.0,12.5928,12.6903,12.4421,12.5928,212839.0
2015-10-02 10:00:00,14.19,14.2,14.08,14.08,57178.0,12.5751,12.5839,12.4776,12.4776,57178.0
2015-10-02 10:30:00,14.08,14.15,14.06,14.15,83194.0,12.4776,12.5396,12.4599,12.5396,83194.0
2015-10-02 11:00:00,14.16,14.23,14.14,14.16,60501.0,12.5485,12.6105,12.5308,12.5485,60501.0
2015-10-02 11:30:00,14.17,14.3,14.16,14.29,79959.0,12.5573,12.6725,12.5485,12.6637,79959.0
2015-10-02 12:00:00,14.29,14.42,14.27,14.39,74705.0,12.6637,12.7789,12.646,12.7523,74705.0
2015-10-02 12:30:00,14.39,14.53,14.39,14.53,89438.0,12.7523,12.8764,12.7523,12.8764,89438.0
2015-10-02 13:00:00,14.52,14.54,14.43,14.45,96184.0,12.8675,12.8852,12.7878,12.8055,96184.0
2015-10-02 13:30:00,14.45,14.5,14.42,14.48,91625.0,12.8055,12.8498,12.7789,12.8321,91625.0
2015-10-02 14:00:00,14.47,14.61,14.4,14.61,121658.0,12.8232,12.9473,12.7612,12.9473,121658.0
2015-10-02 14:30:00,14.61,14.8,14.6,14.67,253981.0,12.9473,13.1156,12.9384,13.0004,253981.0
2015-10-02 15:00:00,14.67,14.72,14.64,14.68,117349.0,13.0004,13.0447,12.9739,13.0093,117349.0
2015-10-02 15:30:00,14.68,14.77,14.67,14.76,271552.0,13.0093,13.0891,13.0004,13.0802,271552.0
2015-10-05 09:30:00,14.9,15.18,14.81,15.18,147205.0,13.2043,13.4524,13.1245,13.4524,147205.0
2015-10-05 10:00:00,15.18,15.32,15.14,15.31,130552.0,13.4524,13.5765,13.4169,13.5676,130552.0
2015-10-05 10:30:00,15.31,15.4,15.28,15.36,137467.0,13.5676,13.6474,13.541,13.6119,137467.0
2015-10-05 11:00:00,15.37,15.39,15.33,15.35,79594.0,13.6208,13.6385,13.5853,13.603,79594.0
2015-10-05 11:30:00,15.35,15.39,15.32,15.38,95570.0,13.603,13.6385,13.5765,13.6296,95570.0
2015-10-05 12:00:00,15.39,15.39,15.27,15.29,115961.0,13.6385,13.6385,13.5322,13.5499,115961.0
2015-10-05 12:30:00,15.29,15.3,15.21,15.29,75724.0,13.5499,13.5587,13.479,13.5499,75724.0
2015-10-05 13:00:00,15.28,15.34,15.27,15.29,55799.0,13.541,13.5942,13.5322,13.5499,55799.0
2015-10-05 13:30:00,15.28,15.34,15.25,15.31,141914.0,13.541,13.5942,13.5144,13.5676,141914.0
2015-10-05 14:00:00,15.31,15.36,15.3,15.34,53836.0,13.5676,13.6119,13.5587,13.5942,53836.0
2015-10-05 14:30:00,15.34,15.4,15.33,15.37,170094.0,13.5942,13.6474,13.5853,13.6208,170094.0
2015-10-05 15:00:00,15.37,15.4,15.35,15.4,95038.0,13.6208,13.6474,13.603,13.6474,95038.0
2015-10-05 15:30:00,15.4,15.51,15.39,15.51,412628.0,13.6474,13.7448,13.6385,13.7448,412628.0
2015-10-06 09:30:00,15.51,15.87,15.42,15.86,151663.0,13.7448,14.0639,13.6651,14.055,151663.0
2015-10-06 10:00:00,15.86,15.92,15.75,15.82,211207.0,14.055,14.1082,13.9575,14.0196,211207.0
2015-10-06 10:30:00,15.82,15.92,15.77,15.91,245881.0,14.0196,14.1082,13.9752,14.0993,245881.0
2015-10-06 11:00:00,15.91,16.1,15.9,16.02,262512.0,14.0993,14.2677,14.0905,14.1968,262512.0
2015-10-06 11:30:00,16.02,16.02,15.72,15.74,184358.0,14.1968,14.1968,13.9309,13.9487,184358.0
2015-10-06 12:00:00,15.75,15.84,15.69,15.7,81523.0,13.9575,14.0373,13.9044,13.9132,81523.0
2015-10-06 12:30:00,15.7,15.72,15.61,15.68,74378.0,13.9132,13.9309,13.8335,13.8955,74378.0
2015-10-06 13:00:00,15.69,15.84,15.68,15.78,101329.0,13.9044,14.0373,13.8955,13.9841,101329.0
2015-10-06 13:30:00,15.78,15.79,15.66,15.77,84329.0,13.9841,13.993,13.8778,13.9752,84329.0
2015-10-06 14:00:00,15.77,15.85,15.71,15.83,123381.0,13.9752,14.0461,13.9221,14.0284,123381.0
2015-10-06 14:30:00,15.83,15.9,15.79,15.82,118562.0,14.0284,14.0905,13.993,14.0196,118562.0
2015-10-06 15:00:00,15.81,15.85,15.68,15.78,189045.0,14.0107,14.0461,13.8955,13.9841,189045.0
2015-10-06 15:30:00,15.78,15.86,15.76,15.85,383171.0,13.9841,14.055,13.9664,14.0461,383171.0
2015-10-07 09:30:00,16.02,16.33,15.89,16.28,122547.0,14.1968,14.4715,14.0816,14.4272,122547.0
2015-10-07 10:00:00,16.28,16.55,16.21,16.24,207150.0,14.4272,14.6665,14.3652,14.3918,207150.0
2015-10-07 10:30:00,16.24,16.28,16.11,16.18,163651.0,14.3918,14.4272,14.2766,14.3386,163651.0
2015-10-07 11:00:00,16.17,16.18,16.09,16.09,126747.0,14.3297,14.3386,14.2588,14.2588,126747.0
2015-10-07 11:30:00,16.09,16.21,16.06,16.19,84781.0,14.2588,14.3652,14.2322,14.3474,84781.0
2015-10-07 12:00:00,16.18,16.2,16.15,16.16,62720.0,14.3386,14.3563,14.312,14.3209,62720.0
2015-10-07 12:30:00,16.16,16.21,16.13,16.13,95260.0,14.3209,14.3652,14.2943,14.2943,95260.0
2015-10-07 13:00:00,16.13,16.31,16.13,16.29,55874.0,14.2943,14.4538,14.2943,14.4361,55874.0
2015-10-07 13:30:00,16.3,16.42,16.29,16.39,94980.0,14.4449,14.5513,14.4361,14.5247,94980.0
2015-10-07 14:00:00,16.39,16.51,16.39,16.45,82095.0,14.5247,14.631,14.5247,14.5779,82095.0
2015-10-07 14:30:00,16.46,16.49,16.42,16.44,103853.0,14.5867,14.6133,14.5513,14.569,103853.0
2015-10-07 15:00:00,16.44,16.57,16.41,16.56,276733.0,14.569,14.6842,14.5424,14.6753,276733.0
2015-10-07 15:30:00,16.56,16.64,16.54,16.57,537980.0,14.6753,14.7462,14.6576,14.6842,537980.0
2015-10-08 09:30:00,16.54,16.79,16.52,16.78,100580.0,14.6576,14.8792,14.6399,14.8703,100580.0
2015-10-08 10:00:00,16.79,16.8,16.69,16.75,117038.0,14.8792,14.888,14.7905,14.8437,117038.0
2015-10-08 10:30:00,16.76,16.98,16.76,16.95,122374.0,14.8526,15.0475,14.8526,15.021,122374.0
2015-10-08 11:00:00,16.95,16.95,16.78,16.92,129045.0,15.021,15.021,14.8703,14.9944,129045.0
2015-10-08 11:30:00,16.92,16.99,16.84,16.96,111911.0,14.9944,15.0564,14.9235,15.0298,111911.0
2015-10-08 12:00:00,16.96,17.01,16.88,16.89,98234.0,15.0298,15.0741,14.9589,14.9678,98234.0
2015-10-08 12:30:00,16.89,16.93,16.82,16.89,79972.0,14.9678,15.0032,14.9057,14.9678,79972.0
2015-10-08 13:00:00,16.89,16.92,16.79,16.79,334089.0,14.9678,14.9944,14.8792,14.8792,334089.0
2015-10-08 13:30:00,16.78,16.93,16.78,16.92,92295.0,14.8703,15.0032,14.8703,14.9944,92295.0
2015-10-08 14:00:00,16.91,16.99,16.85,16.98,99105.0,14.9855,15.0564,14.9323,15.0475,99105.0
2015-10-08 14:30:00,16.98,17.02,16.97,17.0,151314.0,15.0475,15.083,15.0387,15.0653,151314.0
2015-10-08 15:00:00,17.0,17.1,16.83,16.84,178595.0,15.0653,15.1539,14.9146,14.9235,178595.0
2015-10-08 15:30:00,16.84,16.97,16.84,16.96,292167.0,14.9235,15.0387,14.9235,15.0298,292167.0
2015-10-09 09:30:00,17.04,17.2,16.88,16.91,217488.0,15.1007,15.2425,14.9589,14.9855,217488.0
2015-10-09 10:00:00,16.91,17.01,16.77,16.95,116415.0,14.9855,15.0741,14.8614,15.021,116415.0
2015-10-09 10:30:00,16.93,17.12,16.93,17.06,368258.0,15.0032,15.1716,15.0032,15.1184,368258.0
2015-10-09 11:00:00,17.07,17.09,17.01,17.07,80911.0,15.1273,15.145,15.0741,15.1273,80911.0
2015-10-09 11:30:00,17.07,17.07,16.98,17.0,106976.0,15.1273,15.1273,15.0475,15.0653,106976.0
2015-10-09 12:00:00,17.0,17.06,16.87,16.93,127173.0,15.0653,15.1184,14.9501,15.0032,127173.0
2015-10-09 12:30:00,16.92,16.97,16.89,16.94,55902.0,14.9944,15.0387,14.9678,15.0121,55902.0
2015-10-09 13:00:00,16.94,16.96,16.86,16.89,48494.0,15.0121,15.0298,14.9412,14.9678,48494.0
2015-10-09 13:30:00,16.89,16.99,16.87,16.96,112758.0,14.9678,15.0564,14.9501,15.0298,112758.0
2015-10-09 14:00:00,16.95,17.13,16.86,17.11,165649.0,15.021,15.1805,14.9412,15.1627,165649.0
2015-10-09 14:30:00,17.11,17.42,17.1,17.41,555366.0,15.1627,15.4375,15.1539,15.4286,555366.0
2015-10-09 15:00:00,17.41,17.42,17.29,17.35,201118.0,15.4286,15.4375,15.3223,15.3754,201118.0
2015-10-09 15:30:00,17.35,17.39,17.3,17.38,528535.0,15.3754,15.4109,15.3311,15.402,528535.0
2015-10-12 09:30:00,17.35,17.37,17.08,17.29,86928.0,15.3754,15.3932,15.1362,15.3223,86928.0
2015-10-12 10:00:00,17.29,17.37,17.16,17.3,70546.0,15.3223,15.3932,15.2071,15.3311,70546.0
2015-10-12 10:30:00,17.29,17.42,17.28,17.34,81718.0,15.3223,15.4375,15.3134,15.3666,81718.0
2015-10-12 11:00:00,17.34,17.45,17.32,17.41,94388.0,15.3666,15.4641,15.3488,15.4286,94388.0
2015-10-12 11:30:00,17.42,17.47,17.35,17.36,67142.0,15.4375,15.4818,15.3754,15.3843,67142.0
2015-10-12 12:00:00,17.35,17.4,17.34,17.38,58006.0,15.3754,15.4197,15.3666,15.402,58006.0
2015-10-12 12:30:00,17.38,17.41,17.32,17.33,46075.0,15.402,15.4286,15.3488,15.3577,46075.0
2015-10-12 13:00:00,17.32,17.35,17.26,17.32,41708.0,15.3488,15.3754,15.2957,15.3488,41708.0
2015-10-12 13:30:00,17.31,17.42,17.31,17.42,52041.0,15.34,15.4375,15.34,15.4375,52041.0
2015-10-12 14:00:00,17.42,17.45,17.39,17.41,59792.0,15.4375,15.4641,15.4109,15.4286,59792.0
2015-10-12 14:30:00,17.4,17.42,17.35,17.35,58007.0,15.4197,15.4375,15.3754,15.3754,58007.0
2015-10-12 15:00:00,17.36,17.44,17.35,17.37,92664.0,15.3843,15.4552,15.3754,15.3932,92664.0
2015-10-12 15:30:00,17.37,17.39,17.28,17.31,322711.0,15.3932,15.4109,15.3134,15.34,322711.0
2015-10-13 09:30:00,17.14,17.36,17.06,17.26,141728.0,15.1893,15.3843,15.1184,15.2957,141728.0
2015-10-13 10:00:00,17.28,17.44,17.24,17.44,73572.0,15.3134,15.4552,15.278,15.4552,73572.0
2015-10-13 10:30:00,17.44,17.5,17.34,17.37,102321.0,15.4552,15.5084,15.3666,15.3932,102321.0
2015-10-13 11:00:00,17.37,17.45,17.34,17.38,81868.0,15.3932,15.4641,15.3666,15.402,81868.0
2015-10-13 11:30:00,17.38,17.45,17.37,17.45,53096.0,15.402,15.4641,15.3932,15.4641,53096.0
2015-10-13 12:00:00,17.45,17.47,17.39,17.41,56423.0,15.4641,15.4818,15.4109,15.4286,56423.0
2015-10-13 12:30:00,17.41,17.43,17.27,17.27,36796.0,15.4286,15.4463,15.3045,15.3045,36796.0
2015-10-13 13:00:00,17.27,17.3,17.16,17.18,188294.0,15.3045,15.3311,15.2071,15.2248,188294.0
2015-10-13 13:30:00,17.19,17.21,17.09,17.15,63628.0,15.2336,15.2514,15.145,15.1982,63628.0
2015-10-13 14:00:00,17.15,17.2,17.1,17.11,47440.0,15.1982,15.2425,15.1539,15.1627,47440.0
2015-10-13 14:30:00,17.09,17.12,17.06,17.12,66656.0,15.145,15.1716,15.1184,15.1716,66656.0
2015-10-13 15:00:00,17.12,17.12,17.03,17.08,116424.0,15.1716,15.1716,15.0919,15.1362,116424.0
2015-10-13 15:30:00,17.08,17.13,17.05,17.07,259572.0,15.1362,15.1805,15.1096,15.1273,259572.0
2015-10-14 09:30:00,17.03,17.08,16.92,17.0,175566.0,15.0919,15.1362,14.9944,15.0653,175566.0
2015-10-14 10:00:00,16.98,17.08,16.89,16.9,76107.0,15.0475,15.1362,14.9678,14.9766,76107.0
2015-10-14 10:30:00,16.89,16.89,16.74,16.82,144345.0,14.9678,14.9678,14.8349,14.9057,144345.0
2015-10-14 11:00:00,16.81,16.85,16.68,16.71,144198.0,14.8969,14.9323,14.7817,14.8083,144198.0
2015-10-14 11:30:00,16.71,16.81,16.71,16.76,150697.0,14.8083,14.8969,14.8083,14.8526,150697.0
2015-10-14 12:00:00,16.76,16.81,16.69,16.7,126612.0,14.8526,14.8969,14.7905,14.7994,126612.0
2015-10-14 12:30:00,16.71,16.91,16.7,16.86,104165.0,14.8083,14.9855,14.7994,14.9412,104165.0
2015-10-14 13:00:00,16.86,16.89,16.82,16.82,135706.0,14.9412,14.9678,14.9057,14.9057,135706.0
2015-10-14 13:30:00,16.82,16.9,16.81,16.88,118502.0,14.9057,14.9766,14.8969,14.9589,118502.0
2015-10-14 14:00:00,16.88,16.89,16.81,16.82,144513.0,14.9589,14.9678,14.8969,14.9057,144513.0
2015-10-14 14:30:00,16.8,16.83,16.73,16.83,158362.0,14.888,14.9146,14.826,14.9146,158362.0
2015-10-14 15:00:00,16.83,16.89,16.78,16.83,161287.0,14.9146,14.9678,14.8703,14.9146,161287.0
2015-10-14 15:30:00,16.83,16.87,16.73,16.74,413675.0,14.9146,14.9501,14.826,14.8349,413675.0
2015-10-15 09:30:00,16.83,16.94,16.77,16.81,79199.0,14.9146,15.0121,14.8614,14.8969,79199.0
2015-10-15 10:00:00,16.81,16.97,16.81,16.95,55996.0,14.8969,15.0387,14.8969,15.021,55996.0
2015-10-15 10:30:00,16.95,17.0,16.89,16.97,56182.0,15.021,15.0653,14.9678,15.0387,56182.0
2015-10-15 11:00:00,16.96,17.0,16.9,16.98,31863.0,15.0298,15.0653,14.9766,15.0475,31863.0
2015-10-15 11:30:00,16.98,16.98,16.86,16.89,69167.0,15.0475,15.0475,14.9412,14.9678,69167.0
2015-10-15 12:00:00,16.88,17.1,16.87,17.09,100346.0,14.9589,15.1539,14.9501,15.145,100346.0
2015-10-15 12:30:00,17.09,17.11,16.97,17.03,38026.0,15.145,15.1627,15.0387,15.0919,38026.0
2015-10-15 13:00:00,17.04,17.12,17.04,17.12,77143.0,15.1007,15.1716,15.1007,15.1716,77143.0
2015-10-15 13:30:00,17.12,17.3,17.1,17.29,71544.0,15.1716,15.3311,15.1539,15.3223,71544.0
2015-10-15 14:00:00,17.29,17.42,17.29,17.32,224684.0,15.3223,15.4375,15.3223,15.3488,224684.0
2015-10-15 14:30:00,17.33,17.36,17.29,17.3,106253.0,15.3577,15.3843,15.3223,15.3311,106253.0
2015-10-15 15:00:00,17.29,17.34,17.24,17.28,177871.0,15.3223,15.3666,15.278,15.3134,177871.0
2015-10-15 15:30:00,17.28,17.29,17.23,17.29,465357.0,15.3134,15.3223,15.2691,15.3223,465357.0
2015-10-16 09:30:00,17.31,17.46,17.26,17.42,162563.0,15.34,15.4729,15.2957,15.4375,162563.0
2015-10-16 10:00:00,17.44,17.48,17.35,17.44,142902.0,15.4552,15.4906,15.3754,15.4552,142902.0
2015-10-16 10:30:00,17.44,17.64,17.42,17.59,129007.0,15.4552,15.6324,15.4375,15.5881,129007.0
2015-10-16 11:00:00,17.58,17.64,17.53,17.57,158451.0,15.5793,15.6324,15.5349,15.5704,158451.0
2015-10-16 11:30:00,17.57,17.61,17.33,17.35,137503.0,15.5704,15.6058,15.3577,15.3754,137503.0
2015-10-16 12:00:00,17.35,17.36,17.19,17.2,79786.0,15.3754,15.3843,15.2336,15.2425,79786.0
2015-10-16 12:30:00,17.2,17.35,17.19,17.29,61319.0,15.2425,15.3754,15.2336,15.3223,61319.0
2015-10-16 13:00:00,17.28,17.29,17.17,17.2,66375.0,15.3134,15.3223,15.2159,15.2425,66375.0
2015-10-16 13:30:00,17.2,17.28,17.18,17.21,160378.0,15.2425,15.3134,15.2248,15.2514,160378.0
2015-10-16 14:00:00,17.2,17.25,17.14,17.25,122316.0,15.2425,15.2868,15.1893,15.2868,122316.0
2015-10-16 14:30:00,17.25,17.48,17.24,17.38,170923.0,15.2868,15.4906,15.278,15.402,170923.0
2015-10-16 15:00:00,17.38,17.39,17.27,17.31,178519.0,15.402,15.4109,15.3045,15.34,178519.0
2015-10-16 15:30:00,17.31,17.37,17.3,17.3,325344.0,15.34,15.3932,15.3311,15.3311,325344.0
2015-10-19 09:30:00,17.21,17.44,17.16,17.38,89987.0,15.2514,15.4552,15.2071,15.402,89987.0
2015-10-19 10:00:00,17.38,17.5,17.3,17.31,114950.0,15.402,15.5084,15.3311,15.34,114950.0
2015-10-19 10:30:00,17.31,17.32,17.18,17.26,73604.0,15.34,15.3488,15.2248,15.2957,73604.0
2015-10-19 11:00:00,17.26,17.38,17.21,17.36,58942.0,15.2957,15.402,15.2514,15.3843,58942.0
2015-10-19 11:30:00,17.36,17.42,17.33,17.38,77818.0,15.3843,15.4375,15.3577,15.402,77818.0
2015-10-19 12:00:00,17.39,17.4,17.2,17.22,45606.0,15.4109,15.4197,15.2425,15.2602,45606.0
2015-10-19 12:30:00,17.22,17.3,17.19,17.25,76548.0,15.2602,15.3311,15.2336,15.2868,76548.0
2015-10-19 13:00:00,17.26,17.26,17.1,17.1,53625.0,15.2957,15.2957,15.1539,15.1539,53625.0
2015-10-19 13:30:00,17.1,17.22,17.09,17.19,73478.0,15.1539,15.2602,15.145,15.2336,73478.0
2015-10-19 14:00:00,17.19,17.29,17.16,17.28,32201.0,15.2336,15.3223,15.2071,15.3134,32201.0
2015-10-19 14:30:00,17.28,17.32,17.24,17.27,52991.0,15.3134,15.3488,15.278,15.3045,52991.0
2015-10-19 15:00:00,17.28,17.32,17.23,17.23,69245.0,15.3134,15.3488,15.2691,15.2691,69245.0
2015-10-19 15:30:00,17.24,17.32,17.23,17.3,227407.0,15.278,15.3488,15.2691,15.3311,227407.0
2015-10-20 09:30:00,17.29,17.49,17.25,17.48,43044.0,15.3223,15.4995,15.2868,15.4906,43044.0
2015-10-20 10:00:00,17.49,17.56,17.43,17.45,49742.0,15.4995,15.5615,15.4463,15.4641,49742.0
2015-10-20 10:30:00,17.44,17.57,17.39,17.41,140970.0,15.4552,15.5704,15.4109,15.4286,140970.0
2015-10-20 11:00:00,17.41,17.42,17.3,17.33,102235.0,15.4286,15.4375,15.3311,15.3577,102235.0
2015-10-20 11:30:00,17.34,17.39,17.3,17.38,70723.0,15.3666,15.4109,15.3311,15.402,70723.0
2015-10-20 12:00:00,17.37,17.37,17.22,17.24,52648.0,15.3932,15.3932,15.2602,15.278,52648.0
2015-10-20 12:30:00,17.23,17.27,17.18,17.27,30172.0,15.2691,15.3045,15.2248,15.3045,30172.0
2015-10-20 13:00:00,17.27,17.32,17.23,17.26,33192.0,15.3045,15.3488,15.2691,15.2957,33192.0
2015-10-20 13:30:00,17.25,17.32,17.22,17.25,82297.0,15.2868,15.3488,15.2602,15.2868,82297.0
2015-10-20 14:00:00,17.26,17.34,17.25,17.32,57015.0,15.2957,15.3666,15.2868,15.3488,57015.0
2015-10-20 14:30:00,17.32,17.4,17.3,17.37,66125.0,15.3488,15.4197,15.3311,15.3932,66125.0
2015-10-20 15:00:00,17.37,17.37,17.28,17.31,128992.0,15.3932,15.3932,15.3134,15.34,128992.0
2015-10-20 15:30:00,17.3,17.32,17.23,17.24,230084.0,15.3311,15.3488,15.2691,15.278,230084.0
2015-10-21 09:30:00,17.31,17.49,17.14,17.16,173349.0,15.34,15.4995,15.1893,15.2071,173349.0
2015-10-21 10:00:00,17.15,17.25,17.12,17.23,130064.0,15.1982,15.2868,15.1716,15.2691,130064.0
2015-10-21 10:30:00,17.21,17.35,17.19,17.23,128131.0,15.2514,15.3754,15.2336,15.2691,128131.0
2015-10-21 11:00:00,17.23,17.25,17.1,17.19,87415.0,15.2691,15.2868,15.1539,15.2336,87415.0
2015-10-21 11:30:00,17.19,17.24,17.13,17.14,58624.0,15.2336,15.278,15.1805,15.1893,58624.0
2015-10-21 12:00:00,17.13,17.14,17.06,17.07,60429.0,15.1805,15.1893,15.1184,15.1273,60429.0
2015-10-21 12:30:00,17.06,17.1,17.01,17.01,62986.0,15.1184,15.1539,15.0741,15.0741,62986.0
2015-10-21 13:00:00,17.01,17.02,16.93,16.96,87675.0,15.0741,15.083,15.0032,15.0298,87675.0
2015-10-21 13:30:00,16.96,17.06,16.93,16.97,101980.0,15.0298,15.1184,15.0032,15.0387,101980.0
2015-10-21 14:00:00,16.97,17.05,16.96,17.05,111459.0,15.0387,15.1096,15.0298,15.1096,111459.0
2015-10-21 14:30:00,17.05,17.1,17.01,17.03,123480.0,15.1096,15.1539,15.0741,15.0919,123480.0
2015-10-21 15:00:00,17.04,17.09,17.02,17.05,147461.0,15.1007,15.145,15.083,15.1096,147461.0
2015-10-21 15:30:00,17.05,17.05,16.93,16.94,408727.0,15.1096,15.1096,15.0032,15.0121,408727.0
2015-10-22 09:30:00,17.03,17.45,16.88,17.43,199107.0,15.0919,15.4641,14.9589,15.4463,199107.0
2015-10-22 10:00:00,17.44,17.55,17.3,17.37,143563.0,15.4552,15.5527,15.3311,15.3932,143563.0
2015-10-22 10:30:00,17.35,17.7,17.34,17.65,177674.0,15.3754,15.6856,15.3666,15.6413,177674.0
2015-10-22 11:00:00,17.64,17.75,17.53,17.73,320022.0,15.6324,15.7299,15.5349,15.7122,320022.0
2015-10-22 11:30:00,17.73,17.73,17.64,17.66,177095.0,15.7122,15.7122,15.6324,15.6502,177095.0
2015-10-22 12:00:00,17.66,17.69,17.56,17.67,112495.0,15.6502,15.6767,15.5615,15.659,112495.0
2015-10-22 12:30:00,17.67,17.7,17.62,17.65,136642.0,15.659,15.6856,15.6147,15.6413,136642.0
2015-10-22 13:00:00,17.64,17.64,17.47,17.48,67984.0,15.6324,15.6324,15.4818,15.4906,67984.0
2015-10-22 13:30:00,17.49,17.59,17.42,17.42,200412.0,15.4995,15.5881,15.4375,15.4375,200412.0
2015-10-22 14:00:00,17.43,17.47,17.33,17.38,209387.0,15.4463,15.4818,15.3577,15.402,209387.0
2015-10-22 14:30:00,17.39,17.52,17.38,17.45,141816.0,15.4109,15.5261,15.402,15.4641,141816.0
2015-10-22 15:00:00,17.45,17.52,17.42,17.5,199349.0,15.4641,15.5261,15.4375,15.5084,199349.0
2015-10-22 15:30:00,17.5,17.53,17.48,17.5,577642.0,15.5084,15.5349,15.4906,15.5084,577642.0
2015-10-23 09:30:00,17.74,17.9,17.6,17.84,96529.0,15.721,15.8628,15.597,15.8097,96529.0
2015-10-23 10:00:00,17.85,17.87,17.64,17.65,161985.0,15.8185,15.8363,15.6324,15.6413,161985.0
2015-10-23 10:30:00,17.66,17.81,17.66,17.7,84747.0,15.6502,15.7831,15.6502,15.6856,84747.0
2015-10-23 11:00:00,17.71,17.77,17.61,17.64,106813.0,15.6945,15.7476,15.6058,15.6324,106813.0
2015-10-23 11:30:00,17.64,17.7,17.59,17.7,58310.0,15.6324,15.6856,15.5881,15.6856,58310.0
2015-10-23 12:00:00,17.7,17.72,17.66,17.7,67834.0,15.6856,15.7033,15.6502,15.6856,67834.0
2015-10-23 12:30:00,17.7,17.81,17.69,17.78,116310.0,15.6856,15.7831,15.6767,15.7565,116310.0
2015-10-23 13:00:00,17.77,17.8,17.73,17.79,96158.0,15.7476,15.7742,15.7122,15.7654,96158.0
2015-10-23 13:30:00,17.78,17.8,17.74,17.8,127665.0,15.7565,15.7742,15.721,15.7742,127665.0
2015-10-23 14:00:00,17.79,18.0,17.77,17.98,206794.0,15.7654,15.9515,15.7476,15.9337,206794.0
2015-10-23 14:30:00,17.98,18.23,17.98,18.1,308417.0,15.9337,16.1553,15.9337,16.0401,308417.0
2015-10-23 15:00:00,18.1,18.19,18.09,18.13,156734.0,16.0401,16.1198,16.0312,16.0667,156734.0
2015-10-23 15:30:00,18.13,18.26,18.13,18.24,467193.0,16.0667,16.1819,16.0667,16.1641,467193.0
2015-10-26 09:30:00,18.2,18.4,18.16,18.24,157533.0,16.1287,16.3059,16.0932,16.1641,157533.0
2015-10-26 10:00:00,18.22,18.23,17.84,17.86,202901.0,16.1464,16.1553,15.8097,15.8274,202901.0
2015-10-26 10:30:00,17.86,17.94,17.86,17.89,78808.0,15.8274,15.8983,15.8274,15.854,78808.0
2015-10-26 11:00:00,17.89,17.9,17.79,17.84,78069.0,15.854,15.8628,15.7654,15.8097,78069.0
2015-10-26 11:30:00,17.84,17.88,17.8,17.85,108118.0,15.8097,15.8451,15.7742,15.8185,108118.0
2015-10-26 12:00:00,17.84,17.87,17.81,17.85,40804.0,15.8097,15.8363,15.7831,15.8185,40804.0
2015-10-26 12:30:00,17.85,17.85,17.78,17.8,52036.0,15.8185,15.8185,15.7565,15.7742,52036.0
2015-10-26 13:00:00,17.79,17.93,17.77,17.93,63999.0,15.7654,15.8894,15.7476,15.8894,63999.0
2015-10-26 13:30:00,17.93,17.95,17.79,17.82,61248.0,15.8894,15.9071,15.7654,15.7919,61248.0
2015-10-26 14:00:00,17.82,17.87,17.78,17.8,46281.0,15.7919,15.8363,15.7565,15.7742,46281.0
2015-10-26 14:30:00,17.8,17.85,17.75,17.82,67077.0,15.7742,15.8185,15.7299,15.7919,67077.0
2015-10-26 15:00:00,17.82,17.84,17.74,17.76,117709.0,15.7919,15.8097,15.721,15.7388,117709.0
2015-10-26 15:30:00,17.76,17.8,17.75,17.77,297648.0,15.7388,15.7742,15.7299,15.7476,297648.0
2015-10-27 09:30:00,17.63,17.75,17.49,17.69,145861.0,15.6236,15.7299,15.4995,15.6767,145861.0
2015-10-27 10:00:00,17.66,17.66,17.34,17.37,99348.0,15.6502,15.6502,15.3666,15.3932,99348.0
2015-10-27 10:30:00,17.37,17.63,17.33,17.5,120263.0,15.3932,15.6236,15.3577,15.5084,120263.0
2015-10-27 11:00:00,17.49,17.49,17.36,17.38,81694.0,15.4995,15.4995,15.3843,15.402,81694.0
2015-10-27 11:30:00,17.39,17.48,17.33,17.35,88315.0,15.4109,15.4906,15.3577,15.3754,88315.0
2015-10-27 12:00:00,17.36,17.42,17.31,17.4,33830.0,15.3843,15.4375,15.34,15.4197,33830.0
2015-10-27 12:30:00,17.39,17.39,17.31,17.32,55540.0,15.4109,15.4109,15.34,15.3488,55540.0
2015-10-27 13:00:00,17.31,17.34,17.26,17.29,78205.0,15.34,15.3666,15.2957,15.3223,78205.0
2015-10-27 13:30:00,17.3,17.33,17.24,17.3,72581.0,15.3311,15.3577,15.278,15.3311,72581.0
2015-10-27 14:00:00,17.3,17.32,17.19,17.21,92097.0,15.3311,15.3488,15.2336,15.2514,92097.0
2015-10-27 14:30:00,17.21,17.34,17.19,17.23,104068.0,15.2514,15.3666,15.2336,15.2691,104068.0
2015-10-27 15:00:00,17.23,17.31,17.21,17.24,273816.0,15.2691,15.34,15.2514,15.278,273816.0
2015-10-27 15:30:00,17.24,17.3,17.22,17.26,401097.0,15.278,15.3311,15.2602,15.2957,401097.0
2015-10-28 09:30:00,17.33,17.82,17.26,17.72,255226.0,15.3577,15.7919,15.2957,15.7033,255226.0
2015-10-28 10:00:00,17.72,17.77,17.69,17.74,111022.0,15.7033,15.7476,15.6767,15.721,111022.0
2015-10-28 10:30:00,17.75,17.94,17.69,17.88,204567.0,15.7299,15.8983,15.6767,15.8451,204567.0
2015-10-28 11:00:00,17.88,17.92,17.8,17.84,145718.0,15.8451,15.8806,15.7742,15.8097,145718.0
2015-10-28 11:30:00,17.84,17.93,17.84,17.91,54906.0,15.8097,15.8894,15.8097,15.8717,54906.0
2015-10-28 12:00:00,17.91,17.95,17.89,17.91,56188.0,15.8717,15.9071,15.854,15.8717,56188.0
2015-10-28 12:30:00,17.91,17.92,17.84,17.88,35316.0,15.8717,15.8806,15.8097,15.8451,35316.0
2015-10-28 13:00:00,17.87,17.89,17.71,17.73,77177.0,15.8363,15.854,15.6945,15.7122,77177.0
2015-10-28 13:30:00,17.73,17.84,17.68,17.82,98125.0,15.7122,15.8097,15.6679,15.7919,98125.0
2015-10-28 14:00:00,17.83,17.83,17.38,17.57,136997.0,15.8008,15.8008,15.402,15.5704,136997.0
2015-10-28 14:30:00,17.57,17.73,17.47,17.69,86523.0,15.5704,15.7122,15.4818,15.6767,86523.0
2015-10-28 15:00:00,17.7,17.83,17.69,17.82,143092.0,15.6856,15.8008,15.6767,15.7919,143092.0
2015-10-28 15:30:00,17.82,17.9,17.78,17.87,462435.0,15.7919,15.8628,15.7565,15.8363,462435.0
2015-10-29 09:30:00,17.86,18.14,17.72,17.88,222841.0,15.8274,16.0755,15.7033,15.8451,222841.0
2015-10-29 10:00:00,17.88,17.99,17.81,17.84,82328.0,15.8451,15.9426,15.7831,15.8097,82328.0
2015-10-29 10:30:00,17.84,17.96,17.73,17.78,98234.0,15.8097,15.916,15.7122,15.7565,98234.0
2015-10-29 11:00:00,17.78,17.78,17.58,17.6,121239.0,15.7565,15.7565,15.5793,15.597,121239.0
2015-10-29 11:30:00,17.61,17.74,17.59,17.64,127871.0,15.6058,15.721,15.5881,15.6324,127871.0
2015-10-29 12:00:00,17.64,17.77,17.62,17.76,57349.0,15.6324,15.7476,15.6147,15.7388,57349.0
2015-10-29 12:30:00,17.76,17.82,17.76,17.77,61702.0,15.7388,15.7919,15.7388,15.7476,61702.0
2015-10-29 13:00:00,17.77,17.79,17.72,17.72,54949.0,15.7476,15.7654,15.7033,15.7033,54949.0
2015-10-29 13:30:00,17.73,17.74,17.6,17.6,75540.0,15.7122,15.721,15.597,15.597,75540.0
2015-10-29 14:00:00,17.6,17.61,17.48,17.49,120818.0,15.597,15.6058,15.4906,15.4995,120818.0
2015-10-29 14:30:00,17.5,17.56,17.45,17.56,56101.0,15.5084,15.5615,15.4641,15.5615,56101.0
2015-10-29 15:00:00,17.56,17.59,17.5,17.53,102666.0,15.5615,15.5881,15.5084,15.5349,102666.0
2015-10-29 15:30:00,17.53,17.58,17.5,17.52,292564.0,15.5349,15.5793,15.5084,15.5261,292564.0
2015-10-30 09:30:00,17.51,17.99,17.51,17.76,343212.0,15.5172,15.9426,15.5172,15.7388,343212.0
2015-10-30 10:00:00,17.76,17.91,17.74,17.83,79057.0,15.7388,15.8717,15.721,15.8008,79057.0
2015-10-30 10:30:00,17.83,17.87,17.77,17.77,109917.0,15.8008,15.8363,15.7476,15.7476,109917.0
2015-10-30 11:00:00,17.78,17.81,17.66,17.81,120479.0,15.7565,15.7831,15.6502,15.7831,120479.0
2015-10-30 11:30:00,17.8,17.81,17.7,17.7,41955.0,15.7742,15.7831,15.6856,15.6856,41955.0
2015-10-30 12:00:00,17.7,17.85,17.67,17.84,88710.0,15.6856,15.8185,15.659,15.8097,88710.0
2015-10-30 12:30:00,17.85,17.91,17.8,17.87,73397.0,15.8185,15.8717,15.7742,15.8363,73397.0
2015-10-30 13:00:00,17.87,17.9,17.82,17.85,56058.0,15.8363,15.8628,15.7919,15.8185,56058.0
2015-10-30 13:30:00,17.85,17.88,17.82,17.84,48055.0,15.8185,15.8451,15.7919,15.8097,48055.0
2015-10-30 14:00:00,17.83,17.84,17.73,17.73,48879.0,15.8008,15.8097,15.7122,15.7122,48879.0
2015-10-30 14:30:00,17.72,17.81,17.71,17.74,87214.0,15.7033,15.7831,15.6945,15.721,87214.0
2015-10-30 15:00:00,17.74,17.76,17.67,17.68,84676.0,15.721,15.7388,15.659,15.6679,84676.0
2015-10-30 15:30:00,17.68,17.73,17.64,17.65,306731.0,15.6679,15.7122,15.6324,15.6413,306731.0
2015-11-02 09:30:00,17.66,17.89,17.43,17.89,273847.0,15.6502,15.854,15.4463,15.854,273847.0
2015-11-02 10:00:00,17.91,17.96,17.8,17.87,197871.0,15.8717,15.916,15.7742,15.8363,197871.0
2015-11-02 10:30:00,17.87,18.07,17.86,18.07,289768.0,15.8363,16.0135,15.8274,16.0135,289768.0
2015-11-02 11:00:00,18.07,18.07,17.87,17.98,320805.0,16.0135,16.0135,15.8363,15.9337,320805.0
2015-11-02 11:30:00,17.98,17.99,17.86,17.95,165295.0,15.9337,15.9426,15.8274,15.9071,165295.0
2015-11-02 12:00:00,17.96,18.08,17.92,18.04,280745.0,15.916,16.0224,15.8806,15.9869,280745.0
2015-11-02 12:30:00,18.05,18.09,18.0,18.01,147192.0,15.9958,16.0312,15.9515,15.9603,147192.0
2015-11-02 13:00:00,18.02,18.07,17.97,18.0,388310.0,15.9692,16.0135,15.9249,15.9515,388310.0
2015-11-02 13:30:00,18.0,18.01,17.94,18.01,214891.0,15.9515,15.9603,15.8983,15.9603,214891.0
2015-11-02 14:00:00,18.01,18.14,18.0,18.13,301762.0,15.9603,16.0755,15.9515,16.0667,301762.0
2015-11-02 14:30:00,18.14,18.34,18.13,18.29,210916.0,16.0755,16.2528,16.0667,16.2085,210916.0
2015-11-02 15:00:00,18.29,18.31,18.18,18.21,254422.0,16.2085,16.2262,16.111,16.1376,254422.0
2015-11-02 15:30:00,18.22,18.23,18.01,18.06,1018278.0,16.1464,16.1553,15.9603,16.0046,1018278.0
2015-11-03 09:30:00,17.75,17.77,16.28,17.03,1891582.0,15.7299,15.7476,14.4272,15.0919,1891582.0
2015-11-03 10:00:00,17.03,17.49,16.83,17.43,912467.0,15.0919,15.4995,14.9146,15.4463,912467.0
2015-11-03 10:30:00,17.43,17.44,16.94,17.14,399236.0,15.4463,15.4552,15.0121,15.1893,399236.0
2015-11-03 11:00:00,17.14,17.19,16.75,16.84,691939.0,15.1893,15.2336,14.8437,14.9235,691939.0
2015-11-03 11:30:00,16.85,17.17,16.75,17.17,764933.0,14.9323,15.2159,14.8437,15.2159,764933.0
2015-11-03 12:00:00,17.17,17.33,16.91,17.1,505712.0,15.2159,15.3577,14.9855,15.1539,505712.0
2015-11-03 12:30:00,17.1,17.44,17.09,17.28,297513.0,15.1539,15.4552,15.145,15.3134,297513.0
2015-11-03 13:00:00,17.28,17.56,17.27,17.43,254655.0,15.3134,15.5615,15.3045,15.4463,254655.0
2015-11-03 13:30:00,17.44,17.46,17.26,17.35,274482.0,15.4552,15.4729,15.2957,15.3754,274482.0
2015-11-03 14:00:00,17.35,17.36,17.06,17.08,283195.0,15.3754,15.3843,15.1184,15.1362,283195.0
2015-11-03 14:30:00,17.09,17.19,16.94,17.0,320213.0,15.145,15.2336,15.0121,15.0653,320213.0
2015-11-03 15:00:00,17.01,17.07,16.95,16.99,295972.0,15.0741,15.1273,15.021,15.0564,295972.0
2015-11-03 15:30:00,16.98,17.04,16.77,16.89,1111579.0,15.0475,15.1007,14.8614,14.9678,1111579.0
2015-11-04 09:30:00,17.35,17.74,17.11,17.37,558111.0,15.3754,15.721,15.1627,15.3932,558111.0
2015-11-04 10:00:00,17.37,17.4,17.22,17.25,402479.0,15.3932,15.4197,15.2602,15.2868,402479.0
2015-11-04 10:30:00,17.25,17.35,17.12,17.15,227165.0,15.2868,15.3754,15.1716,15.1982,227165.0
2015-11-04 11:00:00,17.16,17.31,17.04,17.3,211584.0,15.2071,15.34,15.1007,15.3311,211584.0
2015-11-04 11:30:00,17.3,17.36,17.24,17.33,184487.0,15.3311,15.3843,15.278,15.3577,184487.0
2015-11-04 12:00:00,17.34,17.52,17.33,17.44,421956.0,15.3666,15.5261,15.3577,15.4552,421956.0
2015-11-04 12:30:00,17.44,17.46,17.19,17.23,190507.0,15.4552,15.4729,15.2336,15.2691,190507.0
2015-11-04 13:00:00,17.24,17.33,17.1,17.33,153186.0,15.278,15.3577,15.1539,15.3577,153186.0
2015-11-04 13:30:00,17.33,17.34,17.17,17.2,121842.0,15.3577,15.3666,15.2159,15.2425,121842.0
2015-11-04 14:00:00,17.2,17.2,17.07,17.07,240905.0,15.2425,15.2425,15.1273,15.1273,240905.0
2015-11-04 14:30:00,17.07,17.31,17.07,17.23,153610.0,15.1273,15.34,15.1273,15.2691,153610.0
2015-11-04 15:00:00,17.23,17.23,17.07,17.08,285082.0,15.2691,15.2691,15.1273,15.1362,285082.0
2015-11-04 15:30:00,17.08,17.11,17.01,17.1,664279.0,15.1362,15.1627,15.0741,15.1539,664279.0
2015-11-05 09:30:00,17.09,17.27,16.85,16.91,116041.0,15.145,15.3045,14.9323,14.9855,116041.0
2015-11-05 10:00:00,16.91,16.94,16.77,16.77,131259.0,14.9855,15.0121,14.8614,14.8614,131259.0
2015-11-05 10:30:00,16.78,16.92,16.77,16.92,167117.0,14.8703,14.9944,14.8614,14.9944,167117.0
2015-11-05 11:00:00,16.93,17.04,16.85,16.97,235025.0,15.0032,15.1007,14.9323,15.0387,235025.0
2015-11-05 11:30:00,16.98,17.01,16.89,16.95,171380.0,15.0475,15.0741,14.9678,15.021,171380.0
2015-11-05 12:00:00,16.95,17.26,16.94,17.22,145842.0,15.021,15.2957,15.0121,15.2602,145842.0
2015-11-05 12:30:00,17.22,17.38,17.19,17.38,135032.0,15.2602,15.402,15.2336,15.402,135032.0
2015-11-05 13:00:00,17.38,17.41,17.17,17.19,77767.0,15.402,15.4286,15.2159,15.2336,77767.0
2015-11-05 13:30:00,17.19,17.27,17.1,17.18,78660.0,15.2336,15.3045,15.1539,15.2248,78660.0
2015-11-05 14:00:00,17.18,17.28,17.17,17.26,118468.0,15.2248,15.3134,15.2159,15.2957,118468.0
2015-11-05 14:30:00,17.26,17.28,17.18,17.26,163170.0,15.2957,15.3134,15.2248,15.2957,163170.0
2015-11-05 15:00:00,17.26,17.43,17.25,17.43,190541.0,15.2957,15.4463,15.2868,15.4463,190541.0
2015-11-05 15:30:00,17.42,17.42,17.33,17.36,463070.0,15.4375,15.4375,15.3577,15.3843,463070.0
2015-11-06 09:30:00,17.32,17.61,17.27,17.52,266448.0,15.3488,15.6058,15.3045,15.5261,266448.0
2015-11-06 10:00:00,17.53,17.54,17.35,17.49,221200.0,15.5349,15.5438,15.3754,15.4995,221200.0
2015-11-06 10:30:00,17.49,17.57,17.48,17.54,153462.0,15.4995,15.5704,15.4906,15.5438,153462.0
2015-11-06 11:00:00,17.54,17.55,17.38,17.42,89578.0,15.5438,15.5527,15.402,15.4375,89578.0
2015-11-06 11:30:00,17.42,17.55,17.42,17.47,144126.0,15.4375,15.5527,15.4375,15.4818,144126.0
2015-11-06 12:00:00,17.48,17.52,17.43,17.44,108227.0,15.4906,15.5261,15.4463,15.4552,108227.0
2015-11-06 12:30:00,17.45,17.51,17.42,17.5,71709.0,15.4641,15.5172,15.4375,15.5084,71709.0
2015-11-06 13:00:00,17.5,17.52,17.47,17.48,77276.0,15.5084,15.5261,15.4818,15.4906,77276.0
2015-11-06 13:30:00,17.48,17.53,17.47,17.47,98434.0,15.4906,15.5349,15.4818,15.4818,98434.0
2015-11-06 14:00:00,17.48,17.51,17.46,17.48,80918.0,15.4906,15.5172,15.4729,15.4906,80918.0
2015-11-06 14:30:00,17.48,17.5,17.41,17.48,55601.0,15.4906,15.5084,15.4286,15.4906,55601.0
2015-11-06 15:00:00,17.48,17.51,17.46,17.48,92722.0,15.4906,15.5172,15.4729,15.4906,92722.0
2015-11-06 15:30:00,17.48,17.54,17.45,17.5,210294.0,15.4906,15.5438,15.4641,15.5084,210294.0
2015-11-09 09:30:00,17.55,17.74,17.49,17.49,160317.0,15.5527,15.721,15.4995,15.4995,160317.0
2015-11-09 10:00:00,17.47,17.5,17.39,17.44,44177.0,15.4818,15.5084,15.4109,15.4552,44177.0
2015-11-09 10:30:00,17.44,17.55,17.42,17.5,59785.0,15.4552,15.5527,15.4375,15.5084,59785.0
2015-11-09 11:00:00,17.49,17.49,17.27,17.29,56976.0,15.4995,15.4995,15.3045,15.3223,56976.0
2015-11-09 11:30:00,17.28,17.36,17.28,17.29,36563.0,15.3134,15.3843,15.3134,15.3223,36563.0
2015-11-09 12:00:00,17.29,17.36,17.28,17.35,42721.0,15.3223,15.3843,15.3134,15.3754,42721.0
2015-11-09 12:30:00,17.35,17.46,17.35,17.37,45891.0,15.3754,15.4729,15.3754,15.3932,45891.0
2015-11-09 13:00:00,17.37,17.4,17.31,17.37,82607.0,15.3932,15.4197,15.34,15.3932,82607.0
2015-11-09 13:30:00,17.36,17.43,17.35,17.41,68939.0,15.3843,15.4463,15.3754,15.4286,68939.0
2015-11-09 14:00:00,17.41,17.51,17.39,17.5,92986.0,15.4286,15.5172,15.4109,15.5084,92986.0
2015-11-09 14:30:00,17.49,17.57,17.47,17.55,90249.0,15.4995,15.5704,15.4818,15.5527,90249.0
2015-11-09 15:00:00,17.55,17.61,17.51,17.61,101690.0,15.5527,15.6058,15.5172,15.6058,101690.0
2015-11-09 15:30:00,17.6,17.65,17.57,17.59,255181.0,15.597,15.6413,15.5704,15.5881,255181.0
2015-11-10 09:30:00,17.49,17.68,17.49,17.49,167620.0,15.4995,15.6679,15.4995,15.4995,167620.0
2015-11-10 10:00:00,17.49,17.55,17.35,17.39,114305.0,15.4995,15.5527,15.3754,15.4109,114305.0
2015-11-10 10:30:00,17.38,17.46,17.34,17.39,151340.0,15.402,15.4729,15.3666,15.4109,151340.0
2015-11-10 11:00:00,17.4,17.41,17.34,17.35,110547.0,15.4197,15.4286,15.3666,15.3754,110547.0
2015-11-10 11:30:00,17.34,17.35,17.21,17.32,117032.0,15.3666,15.3754,15.2514,15.3488,117032.0
2015-11-10 12:00:00,17.31,17.45,17.31,17.43,98492.0,15.34,15.4641,15.34,15.4463,98492.0
2015-11-10 12:30:00,17.45,17.47,17.38,17.45,38292.0,15.4641,15.4818,15.402,15.4641,38292.0
2015-11-10 13:00:00,17.45,17.45,17.4,17.44,37890.0,15.4641,15.4641,15.4197,15.4552,37890.0
2015-11-10 13:30:00,17.45,17.6,17.44,17.58,96670.0,15.4641,15.597,15.4552,15.5793,96670.0
2015-11-10 14:00:00,17.58,17.64,17.58,17.64,105408.0,15.5793,15.6324,15.5793,15.6324,105408.0
2015-11-10 14:30:00,17.65,17.69,17.63,17.63,121629.0,15.6413,15.6767,15.6236,15.6236,121629.0
2015-11-10 15:00:00,17.63,17.65,17.6,17.64,105239.0,15.6236,15.6413,15.597,15.6324,105239.0
2015-11-10 15:30:00,17.64,17.67,17.62,17.66,330121.0,15.6324,15.659,15.6147,15.6502,330121.0
2015-11-11 09:30:00,17.7,17.85,17.7,17.73,33847.0,15.6856,15.8185,15.6856,15.7122,33847.0
2015-11-11 10:00:00,17.75,17.77,17.6,17.61,43681.0,15.7299,15.7476,15.597,15.6058,43681.0
2015-11-11 10:30:00,17.61,17.63,17.49,17.61,240968.0,15.6058,15.6236,15.4995,15.6058,240968.0
2015-11-11 11:00:00,17.62,17.64,17.53,17.56,77560.0,15.6147,15.6324,15.5349,15.5615,77560.0
2015-11-11 11:30:00,17.57,17.74,17.56,17.71,70860.0,15.5704,15.721,15.5615,15.6945,70860.0
2015-11-11 12:00:00,17.71,17.75,17.64,17.72,50884.0,15.6945,15.7299,15.6324,15.7033,50884.0
2015-11-11 12:30:00,17.71,17.79,17.71,17.77,68371.0,15.6945,15.7654,15.6945,15.7476,68371.0
2015-11-11 13:00:00,17.77,17.82,17.68,17.81,129539.0,15.7476,15.7919,15.6679,15.7831,129539.0
2015-11-11 13:30:00,17.81,17.91,17.8,17.88,80690.0,15.7831,15.8717,15.7742,15.8451,80690.0
2015-11-11 14:00:00,17.89,17.92,17.84,17.91,47151.0,15.854,15.8806,15.8097,15.8717,47151.0
2015-11-11 14:30:00,17.92,17.94,17.84,17.86,74905.0,15.8806,15.8983,15.8097,15.8274,74905.0
2015-11-11 15:00:00,17.86,17.93,17.84,17.93,85188.0,15.8274,15.8894,15.8097,15.8894,85188.0
2015-11-11 15:30:00,17.93,17.96,17.89,17.9,247965.0,15.8894,15.916,15.854,15.8628,247965.0
2015-11-12 09:30:00,17.7,17.79,17.54,17.56,36560.0,15.6856,15.7654,15.5438,15.5615,36560.0
2015-11-12 10:00:00,17.55,17.56,17.44,17.45,43800.0,15.5527,15.5615,15.4552,15.4641,43800.0
2015-11-12 10:30:00,17.45,17.6,17.43,17.53,109828.0,15.4641,15.597,15.4463,15.5349,109828.0
2015-11-12 11:00:00,17.54,17.56,17.42,17.42,84241.0,15.5438,15.5615,15.4375,15.4375,84241.0
2015-11-12 11:30:00,17.42,17.49,17.39,17.45,59684.0,15.4375,15.4995,15.4109,15.4641,59684.0
2015-11-12 12:00:00,17.44,17.46,17.34,17.37,54087.0,15.4552,15.4729,15.3666,15.3932,54087.0
2015-11-12 12:30:00,17.37,17.39,17.33,17.34,53308.0,15.3932,15.4109,15.3577,15.3666,53308.0
2015-11-12 13:00:00,17.35,17.47,17.32,17.47,61430.0,15.3754,15.4818,15.3488,15.4818,61430.0
2015-11-12 13:30:00,17.47,17.51,17.42,17.48,47231.0,15.4818,15.5172,15.4375,15.4906,47231.0
2015-11-12 14:00:00,17.47,17.47,17.35,17.4,69104.0,15.4818,15.4818,15.3754,15.4197,69104.0
2015-11-12 14:30:00,17.41,17.41,17.27,17.27,95729.0,15.4286,15.4286,15.3045,15.3045,95729.0
2015-11-12 15:00:00,17.26,17.29,17.24,17.27,166819.0,15.2957,15.3223,15.278,15.3045,166819.0
2015-11-12 15:30:00,17.27,17.27,17.2,17.21,344084.0,15.3045,15.3045,15.2425,15.2514,344084.0
2015-11-13 09:30:00,17.11,17.2,16.97,17.12,103699.0,15.1627,15.2425,15.0387,15.1716,103699.0
2015-11-13 10:00:00,17.13,17.14,16.91,16.94,98889.0,15.1805,15.1893,14.9855,15.0121,98889.0
2015-11-13 10:30:00,16.93,17.25,16.92,17.22,89449.0,15.0032,15.2868,14.9944,15.2602,89449.0
2015-11-13 11:00:00,17.21,17.29,17.11,17.27,62943.0,15.2514,15.3223,15.1627,15.3045,62943.0
2015-11-13 11:30:00,17.26,17.41,17.22,17.41,36336.0,15.2957,15.4286,15.2602,15.4286,36336.0
2015-11-13 12:00:00,17.4,17.43,17.35,17.37,39271.0,15.4197,15.4463,15.3754,15.3932,39271.0
2015-11-13 12:30:00,17.37,17.42,17.28,17.35,60270.0,15.3932,15.4375,15.3134,15.3754,60270.0
2015-11-13 13:00:00,17.35,17.36,17.23,17.27,39990.0,15.3754,15.3843,15.2691,15.3045,39990.0
2015-11-13 13:30:00,17.26,17.32,17.18,17.19,58364.0,15.2957,15.3488,15.2248,15.2336,58364.0
2015-11-13 14:00:00,17.19,17.21,17.1,17.1,76232.0,15.2336,15.2514,15.1539,15.1539,76232.0
2015-11-13 14:30:00,17.1,17.2,17.06,17.08,90369.0,15.1539,15.2425,15.1184,15.1362,90369.0
2015-11-13 15:00:00,17.08,17.11,17.0,17.1,177306.0,15.1362,15.1627,15.0653,15.1539,177306.0
2015-11-13 15:30:00,17.1,17.11,16.93,16.95,615215.0,15.1539,15.1627,15.0032,15.021,615215.0
2015-11-16 09:30:00,16.94,17.17,16.91,16.95,74872.0,15.0121,15.2159,14.9855,15.021,74872.0
2015-11-16 10:00:00,16.96,17.12,16.9,17.07,90190.0,15.0298,15.1716,14.9766,15.1273,90190.0
2015-11-16 10:30:00,17.07,17.08,16.82,16.84,128948.0,15.1273,15.1362,14.9057,14.9235,128948.0
2015-11-16 11:00:00,16.86,16.94,16.76,16.79,92177.0,14.9412,15.0121,14.8526,14.8792,92177.0
2015-11-16 11:30:00,16.8,16.89,16.79,16.82,58870.0,14.888,14.9678,14.8792,14.9057,58870.0
2015-11-16 12:00:00,16.83,16.97,16.82,16.91,47262.0,14.9146,15.0387,14.9057,14.9855,47262.0
2015-11-16 12:30:00,16.92,17.0,16.86,16.89,45389.0,14.9944,15.0653,14.9412,14.9678,45389.0
2015-11-16 13:00:00,16.9,17.0,16.88,16.96,63544.0,14.9766,15.0653,14.9589,15.0298,63544.0
2015-11-16 13:30:00,16.96,17.06,16.94,17.06,45739.0,15.0298,15.1184,15.0121,15.1184,45739.0
2015-11-16 14:00:00,17.07,17.08,16.95,17.01,88434.0,15.1273,15.1362,15.021,15.0741,88434.0
2015-11-16 14:30:00,17.01,17.27,17.0,17.2,430256.0,15.0741,15.3045,15.0653,15.2425,430256.0
2015-11-16 15:00:00,17.2,17.3,17.16,17.3,150148.0,15.2425,15.3311,15.2071,15.3311,150148.0
2015-11-16 15:30:00,17.29,17.42,17.29,17.41,680392.0,15.3223,15.4375,15.3223,15.4286,680392.0
2015-11-17 09:30:00,17.49,17.64,17.38,17.57,65783.0,15.4995,15.6324,15.402,15.5704,65783.0
2015-11-17 10:00:00,17.57,17.58,17.44,17.51,48952.0,15.5704,15.5793,15.4552,15.5172,48952.0
2015-11-17 10:30:00,17.5,17.7,17.48,17.68,91163.0,15.5084,15.6856,15.4906,15.6679,91163.0
2015-11-17 11:00:00,17.68,17.77,17.6,17.73,233221.0,15.6679,15.7476,15.597,15.7122,233221.0
2015-11-17 11:30:00,17.73,17.78,17.63,17.71,81090.0,15.7122,15.7565,15.6236,15.6945,81090.0
2015-11-17 12:00:00,17.71,17.78,17.69,17.75,70177.0,15.6945,15.7565,15.6767,15.7299,70177.0
2015-11-17 12:30:00,17.75,17.79,17.62,17.7,64576.0,15.7299,15.7654,15.6147,15.6856,64576.0
2015-11-17 13:00:00,17.69,17.71,17.6,17.64,105016.0,15.6767,15.6945,15.597,15.6324,105016.0
2015-11-17 13:30:00,17.63,17.75,17.59,17.7,195034.0,15.6236,15.7299,15.5881,15.6856,195034.0
2015-11-17 14:00:00,17.7,17.74,17.64,17.64,150101.0,15.6856,15.721,15.6324,15.6324,150101.0
2015-11-17 14:30:00,17.64,17.65,17.48,17.53,91241.0,15.6324,15.6413,15.4906,15.5349,91241.0
2015-11-17 15:00:00,17.53,17.54,17.34,17.41,161834.0,15.5349,15.5438,15.3666,15.4286,161834.0
2015-11-17 15:30:00,17.42,17.47,17.36,17.38,402272.0,15.4375,15.4818,15.3843,15.402,402272.0
2015-11-18 09:30:00,17.49,17.78,17.44,17.68,77724.0,15.4995,15.7565,15.4552,15.6679,77724.0
2015-11-18 10:00:00,17.68,17.75,17.43,17.47,121267.0,15.6679,15.7299,15.4463,15.4818,121267.0
2015-11-18 10:30:00,17.48,17.6,17.36,17.59,116904.0,15.4906,15.597,15.3843,15.5881,116904.0
2015-11-18 11:00:00,17.59,17.65,17.51,17.63,57880.0,15.5881,15.6413,15.5172,15.6236,57880.0
2015-11-18 11:30:00,17.64,17.81,17.64,17.81,129599.0,15.6324,15.7831,15.6324,15.7831,129599.0
2015-11-18 12:00:00,17.81,17.81,17.63,17.71,58690.0,15.7831,15.7831,15.6236,15.6945,58690.0
2015-11-18 12:30:00,17.71,17.76,17.63,17.67,58431.0,15.6945,15.7388,15.6236,15.659,58431.0
2015-11-18 13:00:00,17.67,17.7,17.62,17.62,131823.0,15.659,15.6856,15.6147,15.6147,131823.0
2015-11-18 13:30:00,17.63,17.69,17.63,17.67,135686.0,15.6236,15.6767,15.6236,15.659,135686.0
2015-11-18 14:00:00,17.67,17.83,17.64,17.72,107693.0,15.659,15.8008,15.6324,15.7033,107693.0
2015-11-18 14:30:00,17.73,17.9,17.73,17.88,184607.0,15.7122,15.8628,15.7122,15.8451,184607.0
2015-11-18 15:00:00,17.88,18.04,17.86,18.03,169390.0,15.8451,15.9869,15.8274,15.978,169390.0
2015-11-18 15:30:00,18.04,18.05,17.99,18.02,566599.0,15.9869,15.9958,15.9426,15.9692,566599.0
2015-11-19 09:30:00,18.01,18.07,17.64,17.75,152746.0,15.9603,16.0135,15.6324,15.7299,152746.0
2015-11-19 10:00:00,17.74,17.8,17.65,17.73,58094.0,15.721,15.7742,15.6413,15.7122,58094.0
2015-11-19 10:30:00,17.73,17.86,17.73,17.86,65502.0,15.7122,15.8274,15.7122,15.8274,65502.0
2015-11-19 11:00:00,17.85,17.9,17.79,17.87,57086.0,15.8185,15.8628,15.7654,15.8363,57086.0
2015-11-19 11:30:00,17.86,17.86,17.72,17.75,47203.0,15.8274,15.8274,15.7033,15.7299,47203.0
2015-11-19 12:00:00,17.75,17.81,17.72,17.75,50239.0,15.7299,15.7831,15.7033,15.7299,50239.0
2015-11-19 12:30:00,17.75,17.84,17.75,17.83,50688.0,15.7299,15.8097,15.7299,15.8008,50688.0
2015-11-19 13:00:00,17.84,17.84,17.74,17.76,48822.0,15.8097,15.8097,15.721,15.7388,48822.0
2015-11-19 13:30:00,17.76,17.77,17.69,17.77,45718.0,15.7388,15.7476,15.6767,15.7476,45718.0
2015-11-19 14:00:00,17.76,17.77,17.66,17.69,66421.0,15.7388,15.7476,15.6502,15.6767,66421.0
2015-11-19 14:30:00,17.7,17.76,17.68,17.69,120856.0,15.6856,15.7388,15.6679,15.6767,120856.0
2015-11-19 15:00:00,17.68,17.71,17.65,17.69,97831.0,15.6679,15.6945,15.6413,15.6767,97831.0
2015-11-19 15:30:00,17.69,17.74,17.65,17.73,307341.0,15.6767,15.721,15.6413,15.7122,307341.0
2015-11-20 09:30:00,17.87,18.13,17.86,18.09,214017.0,15.8363,16.0667,15.8274,16.0312,214017.0
2015-11-20 10:00:00,18.09,18.14,17.98,18.06,125402.0,16.0312,16.0755,15.9337,16.0046,125402.0
2015-11-20 10:30:00,18.05,18.1,17.98,17.98,80727.0,15.9958,16.0401,15.9337,15.9337,80727.0
2015-11-20 11:00:00,17.99,18.18,17.98,18.18,345076.0,15.9426,16.111,15.9337,16.111,345076.0
2015-11-20 11:30:00,18.16,18.26,18.11,18.16,172706.0,16.0932,16.1819,16.0489,16.0932,172706.0
2015-11-20 12:00:00,18.17,18.29,18.11,18.11,74255.0,16.1021,16.2085,16.0489,16.0489,74255.0
2015-11-20 12:30:00,18.1,18.17,18.0,18.01,127861.0,16.0401,16.1021,15.9515,15.9603,127861.0
2015-11-20 13:00:00,18.01,18.02,17.92,17.93,116816.0,15.9603,15.9692,15.8806,15.8894,116816.0
2015-11-20 13:30:00,17.93,18.03,17.91,17.98,115126.0,15.8894,15.978,15.8717,15.9337,115126.0
2015-11-20 14:00:00,17.98,18.02,17.96,18.01,113372.0,15.9337,15.9692,15.916,15.9603,113372.0
2015-11-20 14:30:00,18.01,18.01,17.55,17.74,662004.0,15.9603,15.9603,15.5527,15.721,662004.0
2015-11-20 15:00:00,17.74,17.77,17.54,17.57,249890.0,15.721,15.7476,15.5438,15.5704,249890.0
2015-11-20 15:30:00,17.57,17.69,17.57,17.67,428499.0,15.5704,15.6767,15.5704,15.659,428499.0
2015-11-23 09:30:00,17.59,17.77,17.59,17.67,74893.0,15.5881,15.7476,15.5881,15.659,74893.0
2015-11-23 10:00:00,17.66,17.82,17.55,17.74,72849.0,15.6502,15.7919,15.5527,15.721,72849.0
2015-11-23 10:30:00,17.75,17.8,17.69,17.74,70107.0,15.7299,15.7742,15.6767,15.721,70107.0
2015-11-23 11:00:00,17.76,17.8,17.52,17.52,92017.0,15.7388,15.7742,15.5261,15.5261,92017.0
2015-11-23 11:30:00,17.53,17.65,17.52,17.57,58063.0,15.5349,15.6413,15.5261,15.5704,58063.0
2015-11-23 12:00:00,17.57,17.6,17.52,17.53,36023.0,15.5704,15.597,15.5261,15.5349,36023.0
2015-11-23 12:30:00,17.52,17.55,17.5,17.53,38438.0,15.5261,15.5527,15.5084,15.5349,38438.0
2015-11-23 13:00:00,17.53,17.58,17.49,17.58,128232.0,15.5349,15.5793,15.4995,15.5793,128232.0
2015-11-23 13:30:00,17.57,17.65,17.56,17.62,35880.0,15.5704,15.6413,15.5615,15.6147,35880.0
2015-11-23 14:00:00,17.63,17.63,17.51,17.52,51916.0,15.6236,15.6236,15.5172,15.5261,51916.0
2015-11-23 14:30:00,17.51,17.54,17.46,17.53,43448.0,15.5172,15.5438,15.4729,15.5349,43448.0
2015-11-23 15:00:00,17.52,17.59,17.51,17.57,58855.0,15.5261,15.5881,15.5172,15.5704,58855.0
2015-11-23 15:30:00,17.57,17.6,17.53,17.55,437100.0,15.5704,15.597,15.5349,15.5527,437100.0
2015-11-24 09:30:00,17.52,17.77,17.42,17.73,64990.0,15.5261,15.7476,15.4375,15.7122,64990.0
2015-11-24 10:00:00,17.72,17.78,17.6,17.6,106568.0,15.7033,15.7565,15.597,15.597,106568.0
2015-11-24 10:30:00,17.6,17.63,17.52,17.6,50018.0,15.597,15.6236,15.5261,15.597,50018.0
2015-11-24 11:00:00,17.59,17.76,17.58,17.71,62266.0,15.5881,15.7388,15.5793,15.6945,62266.0
2015-11-24 11:30:00,17.72,17.75,17.65,17.7,198665.0,15.7033,15.7299,15.6413,15.6856,198665.0
2015-11-24 12:00:00,17.7,17.77,17.63,17.71,46280.0,15.6856,15.7476,15.6236,15.6945,46280.0
2015-11-24 12:30:00,17.72,17.74,17.68,17.73,41963.0,15.7033,15.721,15.6679,15.7122,41963.0
2015-11-24 13:00:00,17.73,17.93,17.72,17.91,83561.0,15.7122,15.8894,15.7033,15.8717,83561.0
2015-11-24 13:30:00,17.92,17.94,17.86,17.87,145497.0,15.8806,15.8983,15.8274,15.8363,145497.0
2015-11-24 14:00:00,17.86,17.9,17.77,17.82,105485.0,15.8274,15.8628,15.7476,15.7919,105485.0
2015-11-24 14:30:00,17.82,17.91,17.81,17.91,88491.0,15.7919,15.8717,15.7831,15.8717,88491.0
2015-11-24 15:00:00,17.9,18.0,17.87,17.95,127409.0,15.8628,15.9515,15.8363,15.9071,127409.0
2015-11-24 15:30:00,17.95,17.96,17.78,17.79,465829.0,15.9071,15.916,15.7565,15.7654,465829.0
2015-11-25 09:30:00,17.82,17.98,17.75,17.91,57599.0,15.7919,15.9337,15.7299,15.8717,57599.0
2015-11-25 10:00:00,17.91,18.06,17.79,18.05,109669.0,15.8717,16.0046,15.7654,15.9958,109669.0
2015-11-25 10:30:00,18.05,18.17,18.04,18.16,60352.0,15.9958,16.1021,15.9869,16.0932,60352.0
2015-11-25 11:00:00,18.16,18.24,18.12,18.21,66186.0,16.0932,16.1641,16.0578,16.1376,66186.0
2015-11-25 11:30:00,18.21,18.28,18.16,18.28,105152.0,16.1376,16.1996,16.0932,16.1996,105152.0
2015-11-25 12:00:00,18.28,18.38,18.27,18.35,62761.0,16.1996,16.2882,16.1907,16.2616,62761.0
2015-11-25 12:30:00,18.35,18.35,18.31,18.32,78847.0,16.2616,16.2616,16.2262,16.235,78847.0
2015-11-25 13:00:00,18.3,18.35,18.27,18.3,73770.0,16.2173,16.2616,16.1907,16.2173,73770.0
2015-11-25 13:30:00,18.3,18.3,18.18,18.27,61597.0,16.2173,16.2173,16.111,16.1907,61597.0
2015-11-25 14:00:00,18.28,18.34,18.28,18.33,69774.0,16.1996,16.2528,16.1996,16.2439,69774.0
2015-11-25 14:30:00,18.33,18.35,18.23,18.25,102504.0,16.2439,16.2616,16.1553,16.173,102504.0
2015-11-25 15:00:00,18.25,18.26,18.17,18.23,136214.0,16.173,16.1819,16.1021,16.1553,136214.0
2015-11-25 15:30:00,18.24,18.29,18.23,18.25,252312.0,16.1641,16.2085,16.1553,16.173,252312.0
2015-11-27 09:30:00,18.25,18.37,18.14,18.26,85361.0,16.173,16.2793,16.0755,16.1819,85361.0
2015-11-27 10:00:00,18.27,18.34,18.14,18.32,142756.0,16.1907,16.2528,16.0755,16.235,142756.0
2015-11-27 10:30:00,18.32,18.32,18.16,18.16,85254.0,16.235,16.235,16.0932,16.0932,85254.0
2015-11-27 11:00:00,18.17,18.32,18.16,18.28,70972.0,16.1021,16.235,16.0932,16.1996,70972.0
2015-11-27 11:30:00,18.28,18.32,18.26,18.32,63138.0,16.1996,16.235,16.1819,16.235,63138.0
2015-11-27 12:00:00,18.31,18.32,18.26,18.32,70412.0,16.2262,16.235,16.1819,16.235,70412.0
2015-11-27 12:30:00,18.32,18.34,18.28,18.31,142816.0,16.235,16.2528,16.1996,16.2262,142816.0
2015-11-30 09:30:00,18.3,18.49,18.25,18.37,151748.0,16.2173,16.3857,16.173,16.2793,151748.0
2015-11-30 10:00:00,18.37,18.49,18.3,18.49,134099.0,16.2793,16.3857,16.2173,16.3857,134099.0
2015-11-30 10:30:00,18.47,18.63,18.45,18.55,134183.0,16.368,16.5098,16.3502,16.4389,134183.0
2015-11-30 11:00:00,18.55,18.65,18.51,18.52,110897.0,16.4389,16.5275,16.4034,16.4123,110897.0
2015-11-30 11:30:00,18.52,18.56,18.44,18.48,157378.0,16.4123,16.4477,16.3414,16.3768,157378.0
2015-11-30 12:00:00,18.47,18.5,18.44,18.44,120629.0,16.368,16.3946,16.3414,16.3414,120629.0
2015-11-30 12:30:00,18.44,18.56,18.42,18.47,108514.0,16.3414,16.4477,16.3237,16.368,108514.0
2015-11-30 13:00:00,18.47,18.59,18.47,18.48,92507.0,16.368,16.4743,16.368,16.3768,92507.0
2015-11-30 13:30:00,18.48,18.49,18.29,18.41,203907.0,16.3768,16.3857,16.2085,16.3148,203907.0
2015-11-30 14:00:00,18.4,18.42,18.32,18.32,115473.0,16.3059,16.3237,16.235,16.235,115473.0
2015-11-30 14:30:00,18.32,18.41,18.32,18.36,108491.0,16.235,16.3148,16.235,16.2705,108491.0
2015-11-30 15:00:00,18.37,18.41,18.35,18.38,140009.0,16.2793,16.3148,16.2616,16.2882,140009.0
2015-11-30 15:30:00,18.38,18.43,18.38,18.4,322791.0,16.2882,16.3325,16.2882,16.3059,322791.0
2015-12-01 09:30:00,18.43,18.51,18.3,18.32,103719.0,16.3325,16.4034,16.2173,16.235,103719.0
2015-12-01 10:00:00,18.31,18.32,18.14,18.24,54217.0,16.2262,16.235,16.0755,16.1641,54217.0
2015-12-01 10:30:00,18.24,18.24,18.1,18.11,84478.0,16.1641,16.1641,16.0401,16.0489,84478.0
2015-12-01 11:00:00,18.11,18.16,18.08,18.11,47033.0,16.0489,16.0932,16.0224,16.0489,47033.0
2015-12-01 11:30:00,18.12,18.14,18.09,18.1,29402.0,16.0578,16.0755,16.0312,16.0401,29402.0
2015-12-01 12:00:00,18.12,18.16,18.1,18.14,19572.0,16.0578,16.0932,16.0401,16.0755,19572.0
2015-12-01 12:30:00,18.14,18.22,18.14,18.2,41045.0,16.0755,16.1464,16.0755,16.1287,41045.0
2015-12-01 13:00:00,18.19,18.22,18.17,18.21,77198.0,16.1198,16.1464,16.1021,16.1376,77198.0
2015-12-01 13:30:00,18.22,18.25,18.04,18.09,169228.0,16.1464,16.173,15.9869,16.0312,169228.0
2015-12-01 14:00:00,18.09,18.11,17.88,17.97,163117.0,16.0312,16.0489,15.8451,15.9249,163117.0
2015-12-01 14:30:00,17.98,17.98,17.87,17.9,106942.0,15.9337,15.9337,15.8363,15.8628,106942.0
2015-12-01 15:00:00,17.91,18.0,17.9,18.0,99013.0,15.8717,15.9515,15.8628,15.9515,99013.0
2015-12-01 15:30:00,18.0,18.03,17.95,17.96,227969.0,15.9515,15.978,15.9071,15.916,227969.0
2015-12-02 09:30:00,17.97,18.09,17.81,17.89,64563.0,15.9249,16.0312,15.7831,15.854,64563.0
2015-12-02 10:00:00,17.9,17.97,17.85,17.87,109696.0,15.8628,15.9249,15.8185,15.8363,109696.0
2015-12-02 10:30:00,17.87,17.9,17.64,17.77,200034.0,15.8363,15.8628,15.6324,15.7476,200034.0
2015-12-02 11:00:00,17.77,17.77,17.65,17.67,110332.0,15.7476,15.7476,15.6413,15.659,110332.0
2015-12-02 11:30:00,17.66,17.69,17.55,17.56,92427.0,15.6502,15.6767,15.5527,15.5615,92427.0
2015-12-02 12:00:00,17.57,17.68,17.56,17.66,45118.0,15.5704,15.6679,15.5615,15.6502,45118.0
2015-12-02 12:30:00,17.65,17.68,17.59,17.62,41185.0,15.6413,15.6679,15.5881,15.6147,41185.0
2015-12-02 13:00:00,17.62,17.63,17.52,17.54,55248.0,15.6147,15.6236,15.5261,15.5438,55248.0
2015-12-02 13:30:00,17.56,17.63,17.54,17.55,48218.0,15.5615,15.6236,15.5438,15.5527,48218.0
2015-12-02 14:00:00,17.54,17.54,17.45,17.51,78088.0,15.5438,15.5438,15.4641,15.5172,78088.0
2015-12-02 14:30:00,17.5,17.51,17.4,17.41,87571.0,15.5084,15.5172,15.4197,15.4286,87571.0
2015-12-02 15:00:00,17.42,17.47,17.39,17.42,124020.0,15.4375,15.4818,15.4109,15.4375,124020.0
2015-12-02 15:30:00,17.42,17.44,17.38,17.42,456086.0,15.4375,15.4552,15.402,15.4375,456086.0
2015-12-03 09:30:00,17.46,17.47,17.25,17.3,74275.0,15.4729,15.4818,15.2868,15.3311,74275.0
2015-12-03 10:00:00,17.3,17.33,17.15,17.15,46131.0,15.3311,15.3577,15.1982,15.1982,46131.0
2015-12-03 10:30:00,17.15,17.29,17.12,17.28,52681.0,15.1982,15.3223,15.1716,15.3134,52681.0
2015-12-03 11:00:00,17.28,17.37,17.2,17.21,74629.0,15.3134,15.3932,15.2425,15.2514,74629.0
2015-12-03 11:30:00,17.2,17.2,17.14,17.16,42323.0,15.2425,15.2425,15.1893,15.2071,42323.0
2015-12-03 12:00:00,17.17,17.17,16.98,17.0,92268.0,15.2159,15.2159,15.0475,15.0653,92268.0
2015-12-03 12:30:00,17.01,17.16,16.99,17.07,114696.0,15.0741,15.2071,15.0564,15.1273,114696.0
2015-12-03 13:00:00,17.07,17.14,17.05,17.1,62767.0,15.1273,15.1893,15.1096,15.1539,62767.0
2015-12-03 13:30:00,17.1,17.15,17.0,17.02,55328.0,15.1539,15.1982,15.0653,15.083,55328.0
2015-12-03 14:00:00,17.02,17.07,16.98,16.99,235373.0,15.083,15.1273,15.0475,15.0564,235373.0
2015-12-03 14:30:00,16.99,17.06,16.91,17.06,118991.0,15.0564,15.1184,14.9855,15.1184,118991.0
2015-12-03 15:00:00,17.06,17.11,16.99,17.0,129654.0,15.1184,15.1627,15.0564,15.0653,129654.0
2015-12-03 15:30:00,17.0,17.06,16.98,17.01,634915.0,15.0653,15.1184,15.0475,15.0741,634915.0
2015-12-04 09:30:00,17.0,17.1,16.79,16.81,109210.0,15.0653,15.1539,14.8792,14.8969,109210.0
2015-12-04 10:00:00,16.82,17.13,16.78,17.12,61842.0,14.9057,15.1805,14.8703,15.1716,61842.0
2015-12-04 10:30:00,17.12,17.24,17.08,17.22,191423.0,15.1716,15.278,15.1362,15.2602,191423.0
2015-12-04 11:00:00,17.22,17.32,17.21,17.24,86942.0,15.2602,15.3488,15.2514,15.278,86942.0
2015-12-04 11:30:00,17.23,17.24,17.0,17.11,100471.0,15.2691,15.278,15.0653,15.1627,100471.0
2015-12-04 12:00:00,17.11,17.23,17.1,17.17,48158.0,15.1627,15.2691,15.1539,15.2159,48158.0
2015-12-04 12:30:00,17.16,17.31,17.16,17.3,44812.0,15.2071,15.34,15.2071,15.3311,44812.0
2015-12-04 13:00:00,17.3,17.42,17.28,17.29,121075.0,15.3311,15.4375,15.3134,15.3223,121075.0
2015-12-04 13:30:00,17.29,17.3,17.07,17.2,160673.0,15.3223,15.3311,15.1273,15.2425,160673.0
2015-12-04 14:00:00,17.2,17.24,16.8,16.81,314503.0,15.2425,15.278,14.888,14.8969,314503.0
2015-12-04 14:30:00,16.82,17.11,16.76,17.04,411009.0,14.9057,15.1627,14.8526,15.1007,411009.0
2015-12-04 15:00:00,17.05,17.11,17.02,17.1,329479.0,15.1096,15.1627,15.083,15.1539,329479.0
2015-12-04 15:30:00,17.1,17.1,17.0,17.04,853597.0,15.1539,15.1539,15.0653,15.1007,853597.0
2015-12-07 09:30:00,16.98,17.09,16.86,16.91,103096.0,15.0475,15.145,14.9412,14.9855,103096.0
2015-12-07 10:00:00,16.9,16.97,16.84,16.97,133140.0,14.9766,15.0387,14.9235,15.0387,133140.0
2015-12-07 10:30:00,16.97,16.98,16.89,16.97,153298.0,15.0387,15.0475,14.9678,15.0387,153298.0
2015-12-07 11:00:00,16.96,17.05,16.93,16.94,122640.0,15.0298,15.1096,15.0032,15.0121,122640.0
2015-12-07 11:30:00,16.93,17.16,16.93,17.13,89572.0,15.0032,15.2071,15.0032,15.1805,89572.0
2015-12-07 12:00:00,17.12,17.12,17.02,17.03,44299.0,15.1716,15.1716,15.083,15.0919,44299.0
2015-12-07 12:30:00,17.02,17.02,16.9,16.92,65990.0,15.083,15.083,14.9766,14.9944,65990.0
2015-12-07 13:00:00,16.92,16.98,16.9,16.98,78022.0,14.9944,15.0475,14.9766,15.0475,78022.0
2015-12-07 13:30:00,16.98,17.06,16.95,17.01,66371.0,15.0475,15.1184,15.021,15.0741,66371.0
2015-12-07 14:00:00,17.01,17.11,16.97,17.09,119165.0,15.0741,15.1627,15.0387,15.145,119165.0
2015-12-07 14:30:00,17.1,17.13,17.04,17.11,155839.0,15.1539,15.1805,15.1007,15.1627,155839.0
2015-12-07 15:00:00,17.1,17.16,17.07,17.13,138459.0,15.1539,15.2071,15.1273,15.1805,138459.0
2015-12-07 15:30:00,17.13,17.23,17.09,17.2,451170.0,15.1805,15.2691,15.145,15.2425,451170.0
2015-12-08 09:30:00,16.93,17.07,16.82,16.9,155355.0,15.0032,15.1273,14.9057,14.9766,155355.0
2015-12-08 10:00:00,16.9,17.03,16.89,16.95,89718.0,14.9766,15.0919,14.9678,15.021,89718.0
2015-12-08 10:30:00,16.94,17.07,16.92,17.02,76299.0,15.0121,15.1273,14.9944,15.083,76299.0
2015-12-08 11:00:00,17.03,17.15,17.0,17.0,80200.0,15.0919,15.1982,15.0653,15.0653,80200.0
2015-12-08 11:30:00,17.01,17.04,16.98,17.0,40206.0,15.0741,15.1007,15.0475,15.0653,40206.0
2015-12-08 12:00:00,17.0,17.02,16.92,16.93,43749.0,15.0653,15.083,14.9944,15.0032,43749.0
2015-12-08 12:30:00,16.92,17.02,16.91,17.02,70598.0,14.9944,15.083,14.9855,15.083,70598.0
2015-12-08 13:00:00,17.02,17.04,16.97,16.98,58695.0,15.083,15.1007,15.0387,15.0475,58695.0
2015-12-08 13:30:00,16.98,17.12,16.97,17.1,39886.0,15.0475,15.1716,15.0387,15.1539,39886.0
2015-12-08 14:00:00,17.11,17.19,17.1,17.16,64959.0,15.1627,15.2336,15.1539,15.2071,64959.0
2015-12-08 14:30:00,17.16,17.18,17.08,17.1,43049.0,15.2071,15.2248,15.1362,15.1539,43049.0
2015-12-08 15:00:00,17.09,17.1,17.03,17.06,127785.0,15.145,15.1539,15.0919,15.1184,127785.0
2015-12-08 15:30:00,17.06,17.12,17.05,17.1,263222.0,15.1184,15.1716,15.1096,15.1539,263222.0
2015-12-09 09:30:00,17.03,17.14,16.98,17.05,114434.0,15.0919,15.1893,15.0475,15.1096,114434.0
2015-12-09 10:00:00,17.05,17.07,16.97,17.01,148179.0,15.1096,15.1273,15.0387,15.0741,148179.0
2015-12-09 10:30:00,17.01,17.08,17.0,17.0,84831.0,15.0741,15.1362,15.0653,15.0653,84831.0
2015-12-09 11:00:00,16.99,17.0,16.84,16.84,115736.0,15.0564,15.0653,14.9235,14.9235,115736.0
2015-12-09 11:30:00,16.84,16.84,16.75,16.82,101353.0,14.9235,14.9235,14.8437,14.9057,101353.0
2015-12-09 12:00:00,16.83,16.94,16.83,16.83,173426.0,14.9146,15.0121,14.9146,14.9146,173426.0
2015-12-09 12:30:00,16.83,16.83,16.7,16.72,85719.0,14.9146,14.9146,14.7994,14.8171,85719.0
2015-12-09 13:00:00,16.71,16.77,16.66,16.72,85000.0,14.8083,14.8614,14.764,14.8171,85000.0
2015-12-09 13:30:00,16.72,16.76,16.65,16.69,102170.0,14.8171,14.8526,14.7551,14.7905,102170.0
2015-12-09 14:00:00,16.69,16.74,16.68,16.69,86163.0,14.7905,14.8349,14.7817,14.7905,86163.0
2015-12-09 14:30:00,16.68,16.77,16.67,16.77,88894.0,14.7817,14.8614,14.7728,14.8614,88894.0
2015-12-09 15:00:00,16.78,16.86,16.76,16.84,131175.0,14.8703,14.9412,14.8526,14.9235,131175.0
2015-12-09 15:30:00,16.84,16.9,16.8,16.8,223456.0,14.9235,14.9766,14.888,14.888,223456.0
2015-12-10 09:30:00,16.77,16.78,16.53,16.7,110985.0,14.8614,14.8703,14.6488,14.7994,110985.0
2015-12-10 10:00:00,16.69,16.77,16.69,16.7,46341.0,14.7905,14.8614,14.7905,14.7994,46341.0
2015-12-10 10:30:00,16.71,16.78,16.6,16.6,63780.0,14.8083,14.8703,14.7108,14.7108,63780.0
2015-12-10 11:00:00,16.61,16.69,16.56,16.66,94983.0,14.7196,14.7905,14.6753,14.764,94983.0
2015-12-10 11:30:00,16.66,16.67,16.54,16.56,163002.0,14.764,14.7728,14.6576,14.6753,163002.0
2015-12-10 12:00:00,16.58,16.61,16.52,16.59,53813.0,14.6931,14.7196,14.6399,14.7019,53813.0
2015-12-10 12:30:00,16.6,16.69,16.55,16.69,57278.0,14.7108,14.7905,14.6665,14.7905,57278.0
2015-12-10 13:00:00,16.68,16.68,16.61,16.65,42346.0,14.7817,14.7817,14.7196,14.7551,42346.0
2015-12-10 13:30:00,16.65,16.76,16.65,16.76,84742.0,14.7551,14.8526,14.7551,14.8526,84742.0
2015-12-10 14:00:00,16.75,16.82,16.68,16.82,124569.0,14.8437,14.9057,14.7817,14.9057,124569.0
2015-12-10 14:30:00,16.82,16.87,16.77,16.8,46895.0,14.9057,14.9501,14.8614,14.888,46895.0
2015-12-10 15:00:00,16.81,16.81,16.74,16.79,134382.0,14.8969,14.8969,14.8349,14.8792,134382.0
2015-12-10 15:30:00,16.79,16.79,16.73,16.77,252175.0,14.8792,14.8792,14.826,14.8614,252175.0
2015-12-11 09:30:00,16.5,16.61,16.46,16.52,71966.0,14.6222,14.7196,14.5867,14.6399,71966.0
2015-12-11 10:00:00,16.53,16.65,16.52,16.65,65222.0,14.6488,14.7551,14.6399,14.7551,65222.0
2015-12-11 10:30:00,16.65,16.69,16.58,16.59,33024.0,14.7551,14.7905,14.6931,14.7019,33024.0
2015-12-11 11:00:00,16.58,16.68,16.55,16.65,50864.0,14.6931,14.7817,14.6665,14.7551,50864.0
2015-12-11 11:30:00,16.64,16.71,16.6,16.67,45248.0,14.7462,14.8083,14.7108,14.7728,45248.0
2015-12-11 12:00:00,16.66,16.66,16.56,16.59,42269.0,14.764,14.764,14.6753,14.7019,42269.0
2015-12-11 12:30:00,16.59,16.63,16.57,16.58,22317.0,14.7019,14.7374,14.6842,14.6931,22317.0
2015-12-11 13:00:00,16.58,16.62,16.52,16.52,39985.0,14.6931,14.7285,14.6399,14.6399,39985.0
2015-12-11 13:30:00,16.52,16.55,16.5,16.53,25349.0,14.6399,14.6665,14.6222,14.6488,25349.0
2015-12-11 14:00:00,16.54,16.67,16.54,16.63,29726.0,14.6576,14.7728,14.6576,14.7374,29726.0
2015-12-11 14:30:00,16.63,16.63,16.55,16.6,102685.0,14.7374,14.7374,14.6665,14.7108,102685.0
2015-12-11 15:00:00,16.6,16.63,16.55,16.57,204141.0,14.7108,14.7374,14.6665,14.6842,204141.0
2015-12-11 15:30:00,16.57,16.62,16.56,16.57,441635.0,14.6842,14.7285,14.6753,14.6842,441635.0
2015-12-14 09:30:00,16.61,16.69,16.5,16.52,74812.0,14.7196,14.7905,14.6222,14.6399,74812.0
2015-12-14 10:00:00,16.53,16.61,16.46,16.46,77847.0,14.6488,14.7196,14.5867,14.5867,77847.0
2015-12-14 10:30:00,16.46,16.52,16.42,16.51,138192.0,14.5867,14.6399,14.5513,14.631,138192.0
2015-12-14 11:00:00,16.5,16.54,16.47,16.49,108849.0,14.6222,14.6576,14.5956,14.6133,108849.0
2015-12-14 11:30:00,16.47,16.48,16.35,16.45,105341.0,14.5956,14.6044,14.4892,14.5779,105341.0
2015-12-14 12:00:00,16.45,16.67,16.43,16.61,125907.0,14.5779,14.7728,14.5601,14.7196,125907.0
2015-12-14 12:30:00,16.61,16.66,16.5,16.6,54761.0,14.7196,14.764,14.6222,14.7108,54761.0
2015-12-14 13:00:00,16.59,16.6,16.51,16.53,37942.0,14.7019,14.7108,14.631,14.6488,37942.0
2015-12-14 13:30:00,16.52,16.54,16.42,16.45,45237.0,14.6399,14.6576,14.5513,14.5779,45237.0
2015-12-14 14:00:00,16.45,16.47,16.41,16.46,62211.0,14.5779,14.5956,14.5424,14.5867,62211.0
2015-12-14 14:30:00,16.47,16.53,16.39,16.47,97266.0,14.5956,14.6488,14.5247,14.5956,97266.0
2015-12-14 15:00:00,16.47,16.48,16.42,16.44,108560.0,14.5956,14.6044,14.5513,14.569,108560.0
2015-12-14 15:30:00,16.44,16.48,16.39,16.47,427158.0,14.569,14.6044,14.5247,14.5956,427158.0
2015-12-15 09:30:00,16.57,16.81,16.5,16.81,81875.0,14.6842,14.8969,14.6222,14.8969,81875.0
2015-12-15 10:00:00,16.75,16.81,16.65,16.68,57112.0,14.8437,14.8969,14.7551,14.7817,57112.0
2015-12-15 10:30:00,16.66,16.72,16.61,16.65,70547.0,14.764,14.8171,14.7196,14.7551,70547.0
2015-12-15 11:00:00,16.64,16.66,16.61,16.65,118783.0,14.7462,14.764,14.7196,14.7551,118783.0
2015-12-15 11:30:00,16.65,16.66,16.44,16.54,73659.0,14.7551,14.764,14.569,14.6576,73659.0
2015-12-15 12:00:00,16.54,16.6,16.51,16.57,30334.0,14.6576,14.7108,14.631,14.6842,30334.0
2015-12-15 12:30:00,16.58,16.63,16.51,16.57,35044.0,14.6931,14.7374,14.631,14.6842,35044.0
2015-12-15 13:00:00,16.57,16.57,16.45,16.47,43596.0,14.6842,14.6842,14.5779,14.5956,43596.0
2015-12-15 13:30:00,16.47,16.54,16.43,16.52,47743.0,14.5956,14.6576,14.5601,14.6399,47743.0
2015-12-15 14:00:00,16.51,16.57,16.48,16.48,58385.0,14.631,14.6842,14.6044,14.6044,58385.0
2015-12-15 14:30:00,16.48,16.53,16.46,16.51,50422.0,14.6044,14.6488,14.5867,14.631,50422.0
2015-12-15 15:00:00,16.51,16.53,16.47,16.52,99326.0,14.631,14.6488,14.5956,14.6399,99326.0
2015-12-15 15:30:00,16.52,16.59,16.5,16.57,220056.0,14.6399,14.7019,14.6222,14.6842,220056.0
2015-12-16 09:30:00,16.61,16.82,16.58,16.73,85733.0,14.7196,14.9057,14.6931,14.826,85733.0
2015-12-16 10:00:00,16.74,16.79,16.67,16.68,39160.0,14.8349,14.8792,14.7728,14.7817,39160.0
2015-12-16 10:30:00,16.68,16.69,16.53,16.61,122157.0,14.7817,14.7905,14.6488,14.7196,122157.0
2015-12-16 11:00:00,16.6,16.61,16.47,16.48,45209.0,14.7108,14.7196,14.5956,14.6044,45209.0
2015-12-16 11:30:00,16.49,16.58,16.46,16.5,35270.0,14.6133,14.6931,14.5867,14.6222,35270.0
2015-12-16 12:00:00,16.49,16.51,16.42,16.45,65737.0,14.6133,14.631,14.5513,14.5779,65737.0
2015-12-16 12:30:00,16.45,16.52,16.37,16.38,35102.0,14.5779,14.6399,14.507,14.5158,35102.0
2015-12-16 13:00:00,16.38,16.49,16.37,16.46,29386.0,14.5158,14.6133,14.507,14.5867,29386.0
2015-12-16 13:30:00,16.46,16.58,16.44,16.58,48902.0,14.5867,14.6931,14.569,14.6931,48902.0
2015-12-16 14:00:00,16.55,16.67,16.47,16.52,177501.0,14.6665,14.7728,14.5956,14.6399,177501.0
2015-12-16 14:30:00,16.52,16.7,16.5,16.7,72470.0,14.6399,14.7994,14.6222,14.7994,72470.0
2015-12-16 15:00:00,16.69,16.72,16.62,16.72,62566.0,14.7905,14.8171,14.7285,14.8171,62566.0
2015-12-16 15:30:00,16.72,16.78,16.69,16.77,332693.0,14.8171,14.8703,14.7905,14.8614,332693.0
2015-12-17 09:30:00,16.82,17.0,16.74,16.99,45470.0,14.9057,15.0653,14.8349,15.0564,45470.0
2015-12-17 10:00:00,16.98,16.99,16.87,16.93,45366.0,15.0475,15.0564,14.9501,15.0032,45366.0
2015-12-17 10:30:00,16.93,16.95,16.78,16.82,34665.0,15.0032,15.021,14.8703,14.9057,34665.0
2015-12-17 11:00:00,16.81,16.85,16.71,16.78,44850.0,14.8969,14.9323,14.8083,14.8703,44850.0
2015-12-17 11:30:00,16.78,16.9,16.74,16.89,69144.0,14.8703,14.9766,14.8349,14.9678,69144.0
2015-12-17 12:00:00,16.87,17.0,16.86,16.93,192174.0,14.9501,15.0653,14.9412,15.0032,192174.0
2015-12-17 12:30:00,16.94,17.07,16.9,17.06,182247.0,15.0121,15.1273,14.9766,15.1184,182247.0
2015-12-17 13:00:00,17.06,17.07,16.97,17.03,63105.0,15.1184,15.1273,15.0387,15.0919,63105.0
2015-12-17 13:30:00,17.04,17.17,17.0,17.16,62802.0,15.1007,15.2159,15.0653,15.2071,62802.0
2015-12-17 14:00:00,17.16,17.2,17.01,17.03,147368.0,15.2071,15.2425,15.0741,15.0919,147368.0
2015-12-17 14:30:00,17.02,17.08,16.96,17.07,217706.0,15.083,15.1362,15.0298,15.1273,217706.0
2015-12-17 15:00:00,17.06,17.08,16.98,17.02,158556.0,15.1184,15.1362,15.0475,15.083,158556.0
2015-12-17 15:30:00,17.02,17.09,16.89,16.93,726241.0,15.083,15.145,14.9678,15.0032,726241.0
2015-12-18 09:30:00,16.94,17.02,16.67,16.71,531417.0,15.0121,15.083,14.7728,14.8083,531417.0
2015-12-18 10:00:00,16.71,16.86,16.7,16.79,122436.0,14.8083,14.9412,14.7994,14.8792,122436.0
2015-12-18 10:30:00,16.79,16.83,16.73,16.8,123447.0,14.8792,14.9146,14.826,14.888,123447.0
2015-12-18 11:00:00,16.8,16.81,16.74,16.78,126607.0,14.888,14.8969,14.8349,14.8703,126607.0
2015-12-18 11:30:00,16.77,16.9,16.77,16.88,226260.0,14.8614,14.9766,14.8614,14.9589,226260.0
2015-12-18 12:00:00,16.88,16.93,16.8,16.87,93026.0,14.9589,15.0032,14.888,14.9501,93026.0
2015-12-18 12:30:00,16.87,16.93,16.83,16.92,107927.0,14.9501,15.0032,14.9146,14.9944,107927.0
2015-12-18 13:00:00,16.91,16.93,16.84,16.9,61294.0,14.9855,15.0032,14.9235,14.9766,61294.0
2015-12-18 13:30:00,16.9,16.94,16.86,16.91,129357.0,14.9766,15.0121,14.9412,14.9855,129357.0
2015-12-18 14:00:00,16.91,16.94,16.82,16.92,77740.0,14.9855,15.0121,14.9057,14.9944,77740.0
2015-12-18 14:30:00,16.91,16.98,16.89,16.96,97046.0,14.9855,15.0475,14.9678,15.0298,97046.0
2015-12-18 15:00:00,16.96,17.1,16.95,17.06,221845.0,15.0298,15.1539,15.021,15.1184,221845.0
2015-12-18 15:30:00,17.06,17.09,16.95,16.98,719202.0,15.1184,15.145,15.021,15.0475,719202.0
2015-12-21 09:30:00,17.09,17.34,17.09,17.24,240290.0,15.145,15.3666,15.145,15.278,240290.0
2015-12-21 10:00:00,17.23,17.31,17.2,17.27,233175.0,15.2691,15.34,15.2425,15.3045,233175.0
2015-12-21 10:30:00,17.27,17.41,17.26,17.37,113095.0,15.3045,15.4286,15.2957,15.3932,113095.0
2015-12-21 11:00:00,17.38,17.43,17.36,17.39,141574.0,15.402,15.4463,15.3843,15.4109,141574.0
2015-12-21 11:30:00,17.39,17.41,17.26,17.3,107397.0,15.4109,15.4286,15.2957,15.3311,107397.0
2015-12-21 12:00:00,17.3,17.39,17.27,17.34,64842.0,15.3311,15.4109,15.3045,15.3666,64842.0
2015-12-21 12:30:00,17.34,17.38,17.3,17.35,57229.0,15.3666,15.402,15.3311,15.3754,57229.0
2015-12-21 13:00:00,17.35,17.37,17.26,17.28,32486.0,15.3754,15.3932,15.2957,15.3134,32486.0
2015-12-21 13:30:00,17.28,17.33,17.26,17.27,50802.0,15.3134,15.3577,15.2957,15.3045,50802.0
2015-12-21 14:00:00,17.26,17.31,17.25,17.27,85850.0,15.2957,15.34,15.2868,15.3045,85850.0
2015-12-21 14:30:00,17.27,17.35,17.25,17.34,70558.0,15.3045,15.3754,15.2868,15.3666,70558.0
2015-12-21 15:00:00,17.34,17.41,17.32,17.39,168731.0,15.3666,15.4286,15.3488,15.4109,168731.0
2015-12-21 15:30:00,17.39,17.5,17.37,17.48,342935.0,15.4109,15.5084,15.3932,15.4906,342935.0
2015-12-22 09:30:00,17.49,17.61,17.42,17.49,165007.0,15.4995,15.6058,15.4375,15.4995,165007.0
2015-12-22 10:00:00,17.46,17.56,17.38,17.5,56632.0,15.4729,15.5615,15.402,15.5084,56632.0
2015-12-22 10:30:00,17.52,17.54,17.4,17.44,78872.0,15.5261,15.5438,15.4197,15.4552,78872.0
2015-12-22 11:00:00,17.44,17.56,17.44,17.55,59042.0,15.4552,15.5615,15.4552,15.5527,59042.0
2015-12-22 11:30:00,17.54,17.61,17.53,17.58,36731.0,15.5438,15.6058,15.5349,15.5793,36731.0
2015-12-22 12:00:00,17.59,17.59,17.5,17.57,34276.0,15.5881,15.5881,15.5084,15.5704,34276.0
2015-12-22 12:30:00,17.57,17.67,17.57,17.65,38480.0,15.5704,15.659,15.5704,15.6413,38480.0
2015-12-22 13:00:00,17.65,17.7,17.61,17.7,37683.0,15.6413,15.6856,15.6058,15.6856,37683.0
2015-12-22 13:30:00,17.71,17.74,17.65,17.72,32606.0,15.6945,15.721,15.6413,15.7033,32606.0
2015-12-22 14:00:00,17.72,17.77,17.7,17.75,48850.0,15.7033,15.7476,15.6856,15.7299,48850.0
2015-12-22 14:30:00,17.74,17.75,17.66,17.71,62335.0,15.721,15.7299,15.6502,15.6945,62335.0
2015-12-22 15:00:00,17.71,17.8,17.7,17.73,95852.0,15.6945,15.7742,15.6856,15.7122,95852.0
2015-12-22 15:30:00,17.73,17.79,17.67,17.79,296315.0,15.7122,15.7654,15.659,15.7654,296315.0
2015-12-23 09:30:00,17.93,17.98,17.83,17.91,113098.0,15.8894,15.9337,15.8008,15.8717,113098.0
2015-12-23 10:00:00,17.91,17.93,17.81,17.91,143418.0,15.8717,15.8894,15.7831,15.8717,143418.0
2015-12-23 10:30:00,17.91,18.03,17.86,18.02,136063.0,15.8717,15.978,15.8274,15.9692,136063.0
2015-12-23 11:00:00,18.02,18.11,18.01,18.11,77215.0,15.9692,16.0489,15.9603,16.0489,77215.0
2015-12-23 11:30:00,18.1,18.13,18.07,18.13,38489.0,16.0401,16.0667,16.0135,16.0667,38489.0
2015-12-23 12:00:00,18.12,18.17,18.09,18.14,53531.0,16.0578,16.1021,16.0312,16.0755,53531.0
2015-12-23 12:30:00,18.15,18.18,18.11,18.13,38167.0,16.0844,16.111,16.0489,16.0667,38167.0
2015-12-23 13:00:00,18.14,18.18,18.13,18.15,52887.0,16.0755,16.111,16.0667,16.0844,52887.0
2015-12-23 13:30:00,18.16,18.21,18.11,18.19,79066.0,16.0932,16.1376,16.0489,16.1198,79066.0
2015-12-23 14:00:00,18.19,18.31,18.19,18.3,127661.0,16.1198,16.2262,16.1198,16.2173,127661.0
2015-12-23 14:30:00,18.3,18.36,18.28,18.29,180349.0,16.2173,16.2705,16.1996,16.2085,180349.0
2015-12-23 15:00:00,18.28,18.32,18.24,18.3,134183.0,16.1996,16.235,16.1641,16.2173,134183.0
2015-12-23 15:30:00,18.29,18.43,18.26,18.4,441373.0,16.2085,16.3325,16.1819,16.3059,441373.0
2015-12-24 09:30:00,18.43,18.57,18.41,18.43,54027.0,16.3325,16.4566,16.3148,16.3325,54027.0
2015-12-24 10:00:00,18.43,18.56,18.42,18.5,105951.0,16.3325,16.4477,16.3237,16.3946,105951.0
2015-12-24 10:30:00,18.5,18.57,18.48,18.56,45034.0,16.3946,16.4566,16.3768,16.4477,45034.0
2015-12-24 11:00:00,18.57,18.65,18.57,18.65,69016.0,16.4566,16.5275,16.4566,16.5275,69016.0
2015-12-24 11:30:00,18.65,18.65,18.61,18.65,40020.0,16.5275,16.5275,16.492,16.5275,40020.0
2015-12-24 12:00:00,18.64,18.72,18.6,18.72,89696.0,16.5186,16.5895,16.4832,16.5895,89696.0
2015-12-24 12:30:00,18.72,18.73,18.51,18.55,152909.0,16.5895,16.5984,16.4034,16.4389,152909.0
2015-12-28 09:30:00,18.49,18.61,18.32,18.6,382620.0,16.3857,16.492,16.235,16.4832,382620.0
2015-12-28 10:00:00,18.6,18.6,18.34,18.38,109511.0,16.4832,16.4832,16.2528,16.2882,109511.0
2015-12-28 10:30:00,18.37,18.37,18.13,18.2,168134.0,16.2793,16.2793,16.0667,16.1287,168134.0
2015-12-28 11:00:00,18.2,18.41,18.18,18.4,100331.0,16.1287,16.3148,16.111,16.3059,100331.0
2015-12-28 11:30:00,18.39,18.42,18.37,18.37,94324.0,16.2971,16.3237,16.2793,16.2793,94324.0
2015-12-28 12:00:00,18.36,18.41,18.36,18.41,70520.0,16.2705,16.3148,16.2705,16.3148,70520.0
2015-12-28 12:30:00,18.4,18.41,18.35,18.4,48590.0,16.3059,16.3148,16.2616,16.3059,48590.0
2015-12-28 13:00:00,18.39,18.42,18.37,18.41,115462.0,16.2971,16.3237,16.2793,16.3148,115462.0
2015-12-28 13:30:00,18.41,18.51,18.4,18.46,104356.0,16.3148,16.4034,16.3059,16.3591,104356.0
2015-12-28 14:00:00,18.46,18.62,18.46,18.62,98830.0,16.3591,16.5009,16.3591,16.5009,98830.0
2015-12-28 14:30:00,18.61,18.65,18.55,18.64,88435.0,16.492,16.5275,16.4389,16.5186,88435.0
2015-12-28 15:00:00,18.64,18.7,18.59,18.67,143572.0,16.5186,16.5718,16.4743,16.5452,143572.0
2015-12-28 15:30:00,18.67,18.7,18.65,18.69,315340.0,16.5452,16.5718,16.5275,16.5629,315340.0
2015-12-29 09:30:00,18.8,18.97,18.76,18.81,104660.0,16.6604,16.8111,16.625,16.6693,104660.0
2015-12-29 10:00:00,18.81,18.82,18.55,18.57,72179.0,16.6693,16.6781,16.4389,16.4566,72179.0
2015-12-29 10:30:00,18.58,18.6,18.5,18.55,93007.0,16.4654,16.4832,16.3946,16.4389,93007.0
2015-12-29 11:00:00,18.55,18.58,18.5,18.55,92102.0,16.4389,16.4654,16.3946,16.4389,92102.0
2015-12-29 11:30:00,18.55,18.56,18.41,18.44,71854.0,16.4389,16.4477,16.3148,16.3414,71854.0
2015-12-29 12:00:00,18.43,18.47,18.4,18.43,54094.0,16.3325,16.368,16.3059,16.3325,54094.0
2015-12-29 12:30:00,18.43,18.48,18.4,18.46,35220.0,16.3325,16.3768,16.3059,16.3591,35220.0
2015-12-29 13:00:00,18.45,18.6,18.42,18.55,64234.0,16.3502,16.4832,16.3237,16.4389,64234.0
2015-12-29 13:30:00,18.55,18.6,18.51,18.58,31829.0,16.4389,16.4832,16.4034,16.4654,31829.0
2015-12-29 14:00:00,18.59,18.59,18.52,18.56,51693.0,16.4743,16.4743,16.4123,16.4477,51693.0
2015-12-29 14:30:00,18.56,18.58,18.52,18.57,43645.0,16.4477,16.4654,16.4123,16.4566,43645.0
2015-12-29 15:00:00,18.57,18.62,18.56,18.6,84823.0,16.4566,16.5009,16.4477,16.4832,84823.0
2015-12-29 15:30:00,18.61,18.66,18.52,18.59,388626.0,16.492,16.5363,16.4123,16.4743,388626.0
2015-12-30 09:30:00,18.57,18.71,18.46,18.62,79038.0,16.4566,16.5807,16.3591,16.5009,79038.0
2015-12-30 10:00:00,18.65,18.67,18.48,18.51,57410.0,16.5275,16.5452,16.3768,16.4034,57410.0
2015-12-30 10:30:00,18.5,18.55,18.45,18.53,57833.0,16.3946,16.4389,16.3502,16.4211,57833.0
2015-12-30 11:00:00,18.53,18.56,18.46,18.54,99223.0,16.4211,16.4477,16.3591,16.43,99223.0
2015-12-30 11:30:00,18.55,18.55,18.43,18.45,38003.0,16.4389,16.4389,16.3325,16.3502,38003.0
2015-12-30 12:00:00,18.45,18.48,18.39,18.42,32460.0,16.3502,16.3768,16.2971,16.3237,32460.0
2015-12-30 12:30:00,18.41,18.42,18.36,18.37,26902.0,16.3148,16.3237,16.2705,16.2793,26902.0
2015-12-30 13:00:00,18.38,18.41,18.29,18.33,32831.0,16.2882,16.3148,16.2085,16.2439,32831.0
2015-12-30 13:30:00,18.33,18.35,18.31,18.32,29944.0,16.2439,16.2616,16.2262,16.235,29944.0
2015-12-30 14:00:00,18.33,18.35,18.29,18.32,43467.0,16.2439,16.2616,16.2085,16.235,43467.0
2015-12-30 14:30:00,18.33,18.35,18.3,18.35,38409.0,16.2439,16.2616,16.2173,16.2616,38409.0
2015-12-30 15:00:00,18.36,18.36,18.31,18.32,32279.0,16.2705,16.2705,16.2262,16.235,32279.0
2015-12-30 15:30:00,18.32,18.32,18.2,18.22,269301.0,16.235,16.235,16.1287,16.1464,269301.0
2015-12-31 09:30:00,18.13,18.13,17.86,17.88,84001.0,16.0667,16.0667,15.8274,15.8451,84001.0
2015-12-31 10:00:00,17.87,17.92,17.78,17.87,91627.0,15.8363,15.8806,15.7565,15.8363,91627.0
2015-12-31 10:30:00,17.88,17.93,17.83,17.88,84558.0,15.8451,15.8894,15.8008,15.8451,84558.0
2015-12-31 11:00:00,17.89,18.01,17.87,17.97,58440.0,15.854,15.9603,15.8363,15.9249,58440.0
2015-12-31 11:30:00,17.96,18.09,17.94,18.07,68185.0,15.916,16.0312,15.8983,16.0135,68185.0
2015-12-31 12:00:00,18.07,18.14,18.05,18.09,29886.0,16.0135,16.0755,15.9958,16.0312,29886.0
2015-12-31 12:30:00,18.1,18.12,18.03,18.04,25981.0,16.0401,16.0578,15.978,15.9869,25981.0
2015-12-31 13:00:00,18.05,18.1,18.0,18.06,31703.0,15.9958,16.0401,15.9515,16.0046,31703.0
2015-12-31 13:30:00,18.05,18.11,18.03,18.06,31308.0,15.9958,16.0489,15.978,16.0046,31308.0
2015-12-31 14:00:00,18.07,18.13,18.05,18.08,29869.0,16.0135,16.0667,15.9958,16.0224,29869.0
2015-12-31 14:30:00,18.08,18.16,18.02,18.14,46209.0,16.0224,16.0932,15.9692,16.0755,46209.0
2015-12-31 15:00:00,18.12,18.19,18.1,18.16,113676.0,16.0578,16.1198,16.0401,16.0932,113676.0
2015-12-31 15:30:00,18.17,18.2,18.01,18.02,334344.0,16.1021,16.1287,15.9603,15.9692,334344.0
2016-01-04 09:30:00,17.75,17.77,17.53,17.59,135096.0,15.7299,15.7476,15.5349,15.5881,135096.0
2016-01-04 10:00:00,17.58,17.66,17.47,17.61,109721.0,15.5793,15.6502,15.4818,15.6058,109721.0
2016-01-04 10:30:00,17.62,17.73,17.59,17.61,95162.0,15.6147,15.7122,15.5881,15.6058,95162.0
2016-01-04 11:00:00,17.61,17.71,17.6,17.71,87471.0,15.6058,15.6945,15.597,15.6945,87471.0
2016-01-04 11:30:00,17.71,17.85,17.69,17.85,41896.0,15.6945,15.8185,15.6767,15.8185,41896.0
2016-01-04 12:00:00,17.85,17.92,17.74,17.8,71273.0,15.8185,15.8806,15.721,15.7742,71273.0
2016-01-04 12:30:00,17.79,17.95,17.75,17.93,37893.0,15.7654,15.9071,15.7299,15.8894,37893.0
2016-01-04 13:00:00,17.93,17.99,17.9,17.96,47889.0,15.8894,15.9426,15.8628,15.916,47889.0
2016-01-04 13:30:00,17.95,18.02,17.87,17.88,59569.0,15.9071,15.9692,15.8363,15.8451,59569.0
2016-01-04 14:00:00,17.88,17.92,17.8,17.87,105496.0,15.8451,15.8806,15.7742,15.8363,105496.0
2016-01-04 14:30:00,17.87,17.99,17.79,17.98,96221.0,15.8363,15.9426,15.7654,15.9337,96221.0
2016-01-04 15:00:00,17.98,17.99,17.8,17.82,87060.0,15.9337,15.9426,15.7742,15.7919,87060.0
2016-01-04 15:30:00,17.83,17.9,17.78,17.88,345860.0,15.8008,15.8628,15.7565,15.8451,345860.0
2016-01-05 09:30:00,17.88,18.09,17.76,17.82,91520.0,15.8451,16.0312,15.7388,15.7919,91520.0
2016-01-05 10:00:00,17.83,17.88,17.69,17.7,53752.0,15.8008,15.8451,15.6767,15.6856,53752.0
2016-01-05 10:30:00,17.7,17.89,17.63,17.77,67037.0,15.6856,15.854,15.6236,15.7476,67037.0
2016-01-05 11:00:00,17.77,17.79,17.65,17.71,84758.0,15.7476,15.7654,15.6413,15.6945,84758.0
2016-01-05 11:30:00,17.72,17.83,17.7,17.75,47346.0,15.7033,15.8008,15.6856,15.7299,47346.0
2016-01-05 12:00:00,17.76,17.9,17.66,17.76,207822.0,15.7388,15.8628,15.6502,15.7388,207822.0
2016-01-05 12:30:00,17.76,17.85,17.72,17.75,161388.0,15.7388,15.8185,15.7033,15.7299,161388.0
2016-01-05 13:00:00,17.75,17.76,17.63,17.65,47445.0,15.7299,15.7388,15.6236,15.6413,47445.0
2016-01-05 13:30:00,17.65,17.87,17.64,17.83,67975.0,15.6413,15.8363,15.6324,15.8008,67975.0
2016-01-05 14:00:00,17.83,17.84,17.74,17.77,55045.0,15.8008,15.8097,15.721,15.7476,55045.0
2016-01-05 14:30:00,17.77,17.84,17.74,17.82,50406.0,15.7476,15.8097,15.721,15.7919,50406.0
2016-01-05 15:00:00,17.83,17.86,17.78,17.84,68662.0,15.8008,15.8274,15.7565,15.8097,68662.0
2016-01-05 15:30:00,17.83,17.88,17.79,17.82,275901.0,15.8008,15.8451,15.7654,15.7919,275901.0
2016-01-06 09:30:00,17.48,17.56,17.41,17.45,52698.0,15.4906,15.5615,15.4286,15.4641,52698.0
2016-01-06 10:00:00,17.45,17.68,17.44,17.67,63316.0,15.4641,15.6679,15.4552,15.659,63316.0
2016-01-06 10:30:00,17.67,17.7,17.57,17.66,237855.0,15.659,15.6856,15.5704,15.6502,237855.0
2016-01-06 11:00:00,17.66,17.77,17.64,17.69,84545.0,15.6502,15.7476,15.6324,15.6767,84545.0
2016-01-06 11:30:00,17.68,17.73,17.6,17.6,92625.0,15.6679,15.7122,15.597,15.597,92625.0
2016-01-06 12:00:00,17.6,17.65,17.56,17.57,203528.0,15.597,15.6413,15.5615,15.5704,203528.0
2016-01-06 12:30:00,17.57,17.63,17.52,17.58,40617.0,15.5704,15.6236,15.5261,15.5793,40617.0
2016-01-06 13:00:00,17.58,17.59,17.51,17.52,39221.0,15.5793,15.5881,15.5172,15.5261,39221.0
2016-01-06 13:30:00,17.52,17.53,17.43,17.44,59345.0,15.5261,15.5349,15.4463,15.4552,59345.0
2016-01-06 14:00:00,17.42,17.55,17.41,17.51,101047.0,15.4375,15.5527,15.4286,15.5172,101047.0
2016-01-06 14:30:00,17.51,17.52,17.41,17.42,120642.0,15.5172,15.5261,15.4286,15.4375,120642.0
2016-01-06 15:00:00,17.41,17.53,17.41,17.53,125248.0,15.4286,15.5349,15.4286,15.5349,125248.0
2016-01-06 15:30:00,17.53,17.58,17.44,17.47,435206.0,15.5349,15.5793,15.4552,15.4818,435206.0
2016-01-07 09:30:00,17.15,17.21,16.97,17.16,51836.0,15.1982,15.2514,15.0387,15.2071,51836.0
2016-01-07 10:00:00,17.16,17.19,17.09,17.17,101779.0,15.2071,15.2336,15.145,15.2159,101779.0
2016-01-07 10:30:00,17.17,17.24,17.15,17.19,57533.0,15.2159,15.278,15.1982,15.2336,57533.0
2016-01-07 11:00:00,17.19,17.24,17.11,17.18,72297.0,15.2336,15.278,15.1627,15.2248,72297.0
2016-01-07 11:30:00,17.17,17.19,17.12,17.13,117030.0,15.2159,15.2336,15.1716,15.1805,117030.0
2016-01-07 12:00:00,17.12,17.24,17.12,17.13,60718.0,15.1716,15.278,15.1716,15.1805,60718.0
2016-01-07 12:30:00,17.13,17.16,17.09,17.1,64951.0,15.1805,15.2071,15.145,15.1539,64951.0
2016-01-07 13:00:00,17.09,17.14,16.96,16.97,108842.0,15.145,15.1893,15.0298,15.0387,108842.0
2016-01-07 13:30:00,16.98,17.02,16.93,16.98,88361.0,15.0475,15.083,15.0032,15.0475,88361.0
2016-01-07 14:00:00,16.98,17.0,16.9,16.9,65915.0,15.0475,15.0653,14.9766,14.9766,65915.0
2016-01-07 14:30:00,16.89,16.94,16.85,16.89,104541.0,14.9678,15.0121,14.9323,14.9678,104541.0
2016-01-07 15:00:00,16.89,16.89,16.67,16.68,171107.0,14.9678,14.9678,14.7728,14.7817,171107.0
2016-01-07 15:30:00,16.67,16.83,16.66,16.75,569645.0,14.7728,14.9146,14.764,14.8437,569645.0
2016-01-08 09:30:00,16.87,17.03,16.8,16.91,140725.0,14.9501,15.0919,14.888,14.9855,140725.0
2016-01-08 10:00:00,16.91,16.91,16.73,16.78,65551.0,14.9855,14.9855,14.826,14.8703,65551.0
2016-01-08 10:30:00,16.77,16.84,16.7,16.74,47181.0,14.8614,14.9235,14.7994,14.8349,47181.0
2016-01-08 11:00:00,16.73,16.75,16.64,16.69,56684.0,14.826,14.8437,14.7462,14.7905,56684.0
2016-01-08 11:30:00,16.7,16.79,16.59,16.76,81005.0,14.7994,14.8792,14.7019,14.8526,81005.0
2016-01-08 12:00:00,16.76,16.79,16.68,16.79,100558.0,14.8526,14.8792,14.7817,14.8792,100558.0
2016-01-08 12:30:00,16.79,16.82,16.75,16.78,46773.0,14.8792,14.9057,14.8437,14.8703,46773.0
2016-01-08 13:00:00,16.79,16.83,16.72,16.73,33018.0,14.8792,14.9146,14.8171,14.826,33018.0
2016-01-08 13:30:00,16.73,16.85,16.7,16.72,82661.0,14.826,14.9323,14.7994,14.8171,82661.0
2016-01-08 14:00:00,16.72,16.77,16.66,16.68,43760.0,14.8171,14.8614,14.764,14.7817,43760.0
2016-01-08 14:30:00,16.68,16.81,16.65,16.72,137658.0,14.7817,14.8969,14.7551,14.8171,137658.0
2016-01-08 15:00:00,16.72,16.76,16.61,16.61,80109.0,14.8171,14.8526,14.7196,14.7196,80109.0
2016-01-08 15:30:00,16.61,16.62,16.52,16.55,297758.0,14.7196,14.7285,14.6399,14.6665,297758.0
2016-01-11 09:30:00,16.61,16.77,16.53,16.58,29236.0,14.7196,14.8614,14.6488,14.6931,29236.0
2016-01-11 10:00:00,16.57,16.68,16.56,16.67,35131.0,14.6842,14.7817,14.6753,14.7728,35131.0
2016-01-11 10:30:00,16.67,16.75,16.52,16.53,95193.0,14.7728,14.8437,14.6399,14.6488,95193.0
2016-01-11 11:00:00,16.53,16.61,16.46,16.59,79948.0,14.6488,14.7196,14.5867,14.7019,79948.0
2016-01-11 11:30:00,16.58,16.72,16.57,16.69,57682.0,14.6931,14.8171,14.6842,14.7905,57682.0
2016-01-11 12:00:00,16.68,16.69,16.58,16.61,73978.0,14.7817,14.7905,14.6931,14.7196,73978.0
2016-01-11 12:30:00,16.61,16.65,16.54,16.57,88605.0,14.7196,14.7551,14.6576,14.6842,88605.0
2016-01-11 13:00:00,16.58,16.59,16.43,16.44,55879.0,14.6931,14.7019,14.5601,14.569,55879.0
2016-01-11 13:30:00,16.44,16.52,16.43,16.48,129172.0,14.569,14.6399,14.5601,14.6044,129172.0
2016-01-11 14:00:00,16.47,16.56,16.43,16.53,110380.0,14.5956,14.6753,14.5601,14.6488,110380.0
2016-01-11 14:30:00,16.52,16.55,16.47,16.53,67021.0,14.6399,14.6665,14.5956,14.6488,67021.0
2016-01-11 15:00:00,16.54,16.74,16.54,16.72,188214.0,14.6576,14.8349,14.6576,14.8171,188214.0
2016-01-11 15:30:00,16.73,16.83,16.7,16.79,433211.0,14.826,14.9146,14.7994,14.8792,433211.0
2016-01-12 09:30:00,16.9,17.17,16.85,17.05,100641.0,14.9766,15.2159,14.9323,15.1096,100641.0
2016-01-12 10:00:00,17.06,17.11,16.89,16.89,35685.0,15.1184,15.1627,14.9678,14.9678,35685.0
2016-01-12 10:30:00,16.9,16.97,16.86,16.94,67196.0,14.9766,15.0387,14.9412,15.0121,67196.0
2016-01-12 11:00:00,16.94,16.97,16.75,16.76,127114.0,15.0121,15.0387,14.8437,14.8526,127114.0
2016-01-12 11:30:00,16.75,16.75,16.58,16.67,146605.0,14.8437,14.8437,14.6931,14.7728,146605.0
2016-01-12 12:00:00,16.66,16.72,16.64,16.68,105256.0,14.764,14.8171,14.7462,14.7817,105256.0
2016-01-12 12:30:00,16.68,16.69,16.53,16.55,136771.0,14.7817,14.7905,14.6488,14.6665,136771.0
2016-01-12 13:00:00,16.55,16.62,16.4,16.41,169978.0,14.6665,14.7285,14.5335,14.5424,169978.0
2016-01-12 13:30:00,16.42,16.49,16.41,16.44,129403.0,14.5513,14.6133,14.5424,14.569,129403.0
2016-01-12 14:00:00,16.43,16.44,16.32,16.42,129578.0,14.5601,14.569,14.4627,14.5513,129578.0
2016-01-12 14:30:00,16.41,16.48,16.39,16.46,124841.0,14.5424,14.6044,14.5247,14.5867,124841.0
2016-01-12 15:00:00,16.46,16.6,16.4,16.55,161581.0,14.5867,14.7108,14.5335,14.6665,161581.0
2016-01-12 15:30:00,16.54,16.57,16.46,16.56,598870.0,14.6576,14.6842,14.5867,14.6753,598870.0
2016-01-13 09:30:00,16.71,17.08,16.68,16.98,130259.0,14.8083,15.1362,14.7817,15.0475,130259.0
2016-01-13 10:00:00,16.98,17.06,16.89,16.91,59614.0,15.0475,15.1184,14.9678,14.9855,59614.0
2016-01-13 10:30:00,16.92,16.95,16.82,16.93,54901.0,14.9944,15.021,14.9057,15.0032,54901.0
2016-01-13 11:00:00,16.91,16.91,16.8,16.82,48893.0,14.9855,14.9855,14.888,14.9057,48893.0
2016-01-13 11:30:00,16.82,16.83,16.7,16.75,56176.0,14.9057,14.9146,14.7994,14.8437,56176.0
2016-01-13 12:00:00,16.75,16.81,16.67,16.7,62320.0,14.8437,14.8969,14.7728,14.7994,62320.0
2016-01-13 12:30:00,16.69,16.69,16.6,16.64,83462.0,14.7905,14.7905,14.7108,14.7462,83462.0
2016-01-13 13:00:00,16.64,16.66,16.5,16.5,58446.0,14.7462,14.764,14.6222,14.6222,58446.0
2016-01-13 13:30:00,16.5,16.52,16.28,16.28,146416.0,14.6222,14.6399,14.4272,14.4272,146416.0
2016-01-13 14:00:00,16.29,16.36,16.23,16.25,263986.0,14.4361,14.4981,14.3829,14.4006,263986.0
2016-01-13 14:30:00,16.25,16.26,16.1,16.15,158778.0,14.4006,14.4095,14.2677,14.312,158778.0
2016-01-13 15:00:00,16.15,16.22,16.07,16.16,242509.0,14.312,14.374,14.2411,14.3209,242509.0
2016-01-13 15:30:00,16.15,16.19,16.0,16.07,395502.0,14.312,14.3474,14.1791,14.2411,395502.0
2016-01-14 09:30:00,16.08,16.25,15.52,15.54,227044.0,14.25,14.4006,13.7537,13.7714,227044.0
2016-01-14 10:00:00,15.55,15.64,15.38,15.6,401993.0,13.7803,13.86,13.6296,13.8246,401993.0
2016-01-14 10:30:00,15.61,15.79,15.58,15.68,312490.0,13.8335,13.993,13.8069,13.8955,312490.0
2016-01-14 11:00:00,15.68,15.74,15.54,15.62,189102.0,13.8955,13.9487,13.7714,13.8423,189102.0
2016-01-14 11:30:00,15.63,15.66,15.54,15.62,258998.0,13.8512,13.8778,13.7714,13.8423,258998.0
2016-01-14 12:00:00,15.62,15.65,15.41,15.52,275527.0,13.8423,13.8689,13.6562,13.7537,275527.0
2016-01-14 12:30:00,15.53,15.66,15.52,15.58,282411.0,13.7626,13.8778,13.7537,13.8069,282411.0
2016-01-14 13:00:00,15.58,15.83,15.57,15.79,237400.0,13.8069,14.0284,13.798,13.993,237400.0
2016-01-14 13:30:00,15.79,15.97,15.76,15.92,167765.0,13.993,14.1525,13.9664,14.1082,167765.0
2016-01-14 14:00:00,15.92,15.96,15.84,15.9,333045.0,14.1082,14.1436,14.0373,14.0905,333045.0
2016-01-14 14:30:00,15.91,16.07,15.9,16.05,125588.0,14.0993,14.2411,14.0905,14.2234,125588.0
2016-01-14 15:00:00,16.04,16.12,16.02,16.09,163873.0,14.2145,14.2854,14.1968,14.2588,163873.0
2016-01-14 15:30:00,16.09,16.1,15.99,16.03,544943.0,14.2588,14.2677,14.1702,14.2057,544943.0
2016-01-15 09:30:00,15.47,15.81,15.47,15.72,104064.0,13.7094,14.0107,13.7094,13.9309,104064.0
2016-01-15 10:00:00,15.7,15.72,15.59,15.65,122814.0,13.9132,13.9309,13.8157,13.8689,122814.0
2016-01-15 10:30:00,15.65,15.78,15.53,15.55,171724.0,13.8689,13.9841,13.7626,13.7803,171724.0
2016-01-15 11:00:00,15.55,15.57,15.4,15.47,85205.0,13.7803,13.798,13.6474,13.7094,85205.0
2016-01-15 11:30:00,15.47,15.51,15.34,15.39,60335.0,13.7094,13.7448,13.5942,13.6385,60335.0
2016-01-15 12:00:00,15.38,15.41,15.21,15.25,77688.0,13.6296,13.6562,13.479,13.5144,77688.0
2016-01-15 12:30:00,15.24,15.28,15.15,15.26,101493.0,13.5056,13.541,13.4258,13.5233,101493.0
2016-01-15 13:00:00,15.25,15.34,15.18,15.3,75929.0,13.5144,13.5942,13.4524,13.5587,75929.0
2016-01-15 13:30:00,15.3,15.51,15.29,15.5,122237.0,13.5587,13.7448,13.5499,13.736,122237.0
2016-01-15 14:00:00,15.51,15.73,15.49,15.57,170744.0,13.7448,13.9398,13.7271,13.798,170744.0
2016-01-15 14:30:00,15.56,15.76,15.53,15.75,105571.0,13.7891,13.9664,13.7626,13.9575,105571.0
2016-01-15 15:00:00,15.74,15.79,15.6,15.71,144940.0,13.9487,13.993,13.8246,13.9221,144940.0
2016-01-15 15:30:00,15.71,15.72,15.64,15.71,342320.0,13.9221,13.9309,13.86,13.9221,342320.0
2016-01-19 09:30:00,15.9,15.98,15.77,15.88,145122.0,14.0905,14.1613,13.9752,14.0727,145122.0
2016-01-19 10:00:00,15.91,16.01,15.86,16.0,341377.0,14.0993,14.1879,14.055,14.1791,341377.0
2016-01-19 10:30:00,16.01,16.08,15.64,15.67,184479.0,14.1879,14.25,13.86,13.8866,184479.0
2016-01-19 11:00:00,15.66,15.81,15.64,15.81,156972.0,13.8778,14.0107,13.86,14.0107,156972.0
2016-01-19 11:30:00,15.82,15.94,15.77,15.88,134266.0,14.0196,14.1259,13.9752,14.0727,134266.0
2016-01-19 12:00:00,15.88,15.89,15.73,15.81,120504.0,14.0727,14.0816,13.9398,14.0107,120504.0
2016-01-19 12:30:00,15.81,15.83,15.71,15.75,42699.0,14.0107,14.0284,13.9221,13.9575,42699.0
2016-01-19 13:00:00,15.75,15.78,15.61,15.61,50648.0,13.9575,13.9841,13.8335,13.8335,50648.0
2016-01-19 13:30:00,15.61,15.66,15.54,15.57,58363.0,13.8335,13.8778,13.7714,13.798,58363.0
2016-01-19 14:00:00,15.57,15.59,15.34,15.37,102805.0,13.798,13.8157,13.5942,13.6208,102805.0
2016-01-19 14:30:00,15.36,15.4,15.14,15.16,177936.0,13.6119,13.6474,13.4169,13.4347,177936.0
2016-01-19 15:00:00,15.14,15.32,15.14,15.32,246885.0,13.4169,13.5765,13.4169,13.5765,246885.0
2016-01-19 15:30:00,15.32,15.54,15.29,15.37,400709.0,13.5765,13.7714,13.5499,13.6208,400709.0
2016-01-20 09:30:00,15.07,15.09,14.68,14.71,286169.0,13.3549,13.3726,13.0093,13.0359,286169.0
2016-01-20 10:00:00,14.72,14.75,14.56,14.58,225077.0,13.0447,13.0713,12.903,12.9207,225077.0
2016-01-20 10:30:00,14.57,14.59,14.26,14.38,290427.0,12.9118,12.9295,12.6371,12.7434,290427.0
2016-01-20 11:00:00,14.39,14.54,14.34,14.36,134792.0,12.7523,12.8852,12.708,12.7257,134792.0
2016-01-20 11:30:00,14.36,14.48,14.35,14.39,201570.0,12.7257,12.8321,12.7169,12.7523,201570.0
2016-01-20 12:00:00,14.4,14.42,14.21,14.22,239921.0,12.7612,12.7789,12.5928,12.6017,239921.0
2016-01-20 12:30:00,14.23,14.46,14.19,14.46,238177.0,12.6105,12.8143,12.5751,12.8143,238177.0
2016-01-20 13:00:00,14.46,14.54,14.45,14.49,239336.0,12.8143,12.8852,12.8055,12.8409,239336.0
2016-01-20 13:30:00,14.49,14.81,14.46,14.69,180388.0,12.8409,13.1245,12.8143,13.0182,180388.0
2016-01-20 14:00:00,14.69,14.79,14.65,14.7,291865.0,13.0182,13.1068,12.9827,13.027,291865.0
2016-01-20 14:30:00,14.71,14.89,14.64,14.85,173824.0,13.0359,13.1954,12.9739,13.16,173824.0
2016-01-20 15:00:00,14.85,15.22,14.8,15.22,158855.0,13.16,13.4878,13.1156,13.4878,158855.0
2016-01-20 15:30:00,15.23,15.27,15.05,15.07,411743.0,13.4967,13.5322,13.3372,13.3549,411743.0
2016-01-21 09:30:00,15.06,15.27,14.96,15.04,85910.0,13.3461,13.5322,13.2574,13.3283,85910.0
2016-01-21 10:00:00,15.05,15.32,15.05,15.26,62777.0,13.3372,13.5765,13.3372,13.5233,62777.0
2016-01-21 10:30:00,15.26,15.31,15.16,15.16,78390.0,13.5233,13.5676,13.4347,13.4347,78390.0
2016-01-21 11:00:00,15.17,15.29,15.12,15.17,86835.0,13.4435,13.5499,13.3992,13.4435,86835.0
2016-01-21 11:30:00,15.17,15.32,15.16,15.29,122174.0,13.4435,13.5765,13.4347,13.5499,122174.0
2016-01-21 12:00:00,15.3,15.4,15.27,15.33,66067.0,13.5587,13.6474,13.5322,13.5853,66067.0
2016-01-21 12:30:00,15.34,15.35,15.17,15.22,35312.0,13.5942,13.603,13.4435,13.4878,35312.0
2016-01-21 13:00:00,15.22,15.32,15.17,15.18,81097.0,13.4878,13.5765,13.4435,13.4524,81097.0
2016-01-21 13:30:00,15.19,15.27,15.12,15.21,56117.0,13.4613,13.5322,13.3992,13.479,56117.0
2016-01-21 14:00:00,15.22,15.23,14.98,15.06,70907.0,13.4878,13.4967,13.2752,13.3461,70907.0
2016-01-21 14:30:00,15.06,15.2,15.05,15.18,75446.0,13.3461,13.4701,13.3372,13.4524,75446.0
2016-01-21 15:00:00,15.18,15.18,15.09,15.1,93721.0,13.4524,13.4524,13.3726,13.3815,93721.0
2016-01-21 15:30:00,15.11,15.18,15.06,15.06,308573.0,13.3904,13.4524,13.3461,13.3461,308573.0
2016-01-22 09:30:00,15.3,15.84,15.3,15.81,143701.0,13.5587,14.0373,13.5587,14.0107,143701.0
2016-01-22 10:00:00,15.84,15.99,15.69,15.69,260866.0,14.0373,14.1702,13.9044,13.9044,260866.0
2016-01-22 10:30:00,15.7,15.77,15.55,15.58,157057.0,13.9132,13.9752,13.7803,13.8069,157057.0
2016-01-22 11:00:00,15.58,15.6,15.47,15.54,76647.0,13.8069,13.8246,13.7094,13.7714,76647.0
2016-01-22 11:30:00,15.54,15.57,15.44,15.47,49009.0,13.7714,13.798,13.6828,13.7094,49009.0
2016-01-22 12:00:00,15.46,15.51,15.41,15.47,58652.0,13.7005,13.7448,13.6562,13.7094,58652.0
2016-01-22 12:30:00,15.47,15.54,15.45,15.54,20010.0,13.7094,13.7714,13.6917,13.7714,20010.0
2016-01-22 13:00:00,15.53,15.59,15.46,15.56,67324.0,13.7626,13.8157,13.7005,13.7891,67324.0
2016-01-22 13:30:00,15.58,15.67,15.56,15.67,36500.0,13.8069,13.8866,13.7891,13.8866,36500.0
2016-01-22 14:00:00,15.67,15.72,15.61,15.67,60054.0,13.8866,13.9309,13.8335,13.8866,60054.0
2016-01-22 14:30:00,15.66,15.69,15.59,15.66,128928.0,13.8778,13.9044,13.8157,13.8778,128928.0
2016-01-22 15:00:00,15.66,15.67,15.57,15.65,111026.0,13.8778,13.8866,13.798,13.8689,111026.0
2016-01-22 15:30:00,15.65,15.82,15.65,15.79,276811.0,13.8689,14.0196,13.8689,13.993,276811.0
2016-01-25 09:30:00,15.6,15.69,15.19,15.36,108951.0,13.8246,13.9044,13.4613,13.6119,108951.0
2016-01-25 10:00:00,15.35,15.53,15.34,15.45,103228.0,13.603,13.7626,13.5942,13.6917,103228.0
2016-01-25 10:30:00,15.45,15.46,15.24,15.24,118885.0,13.6917,13.7005,13.5056,13.5056,118885.0
2016-01-25 11:00:00,15.23,15.23,14.99,15.05,133829.0,13.4967,13.4967,13.284,13.3372,133829.0
2016-01-25 11:30:00,15.04,15.04,14.93,14.97,138925.0,13.3283,13.3283,13.2308,13.2663,138925.0
2016-01-25 12:00:00,14.97,14.98,14.87,14.88,42628.0,13.2663,13.2752,13.1777,13.1865,42628.0
2016-01-25 12:30:00,14.88,14.94,14.82,14.93,72954.0,13.1865,13.2397,13.1334,13.2308,72954.0
2016-01-25 13:00:00,14.93,15.1,14.91,15.1,132883.0,13.2308,13.3815,13.2131,13.3815,132883.0
2016-01-25 13:30:00,15.09,15.12,14.95,14.96,85057.0,13.3726,13.3992,13.2486,13.2574,85057.0
2016-01-25 14:00:00,14.95,15.03,14.95,14.99,91532.0,13.2486,13.3195,13.2486,13.284,91532.0
2016-01-25 14:30:00,14.98,15.06,14.95,15.03,94001.0,13.2752,13.3461,13.2486,13.3195,94001.0
2016-01-25 15:00:00,15.04,15.07,14.98,15.01,160276.0,13.3283,13.3549,13.2752,13.3017,160276.0
2016-01-25 15:30:00,15.01,15.07,14.95,15.04,464588.0,13.3017,13.3549,13.2486,13.3283,464588.0
2016-01-26 09:30:00,15.09,15.31,15.08,15.16,85195.0,13.3726,13.5676,13.3638,13.4347,85195.0
2016-01-26 10:00:00,15.17,15.41,15.16,15.32,51893.0,13.4435,13.6562,13.4347,13.5765,51893.0
2016-01-26 10:30:00,15.33,15.38,15.19,15.25,39752.0,13.5853,13.6296,13.4613,13.5144,39752.0
2016-01-26 11:00:00,15.24,15.44,15.24,15.44,127334.0,13.5056,13.6828,13.5056,13.6828,127334.0
2016-01-26 11:30:00,15.43,15.44,15.36,15.39,126454.0,13.6739,13.6828,13.6119,13.6385,126454.0
2016-01-26 12:00:00,15.4,15.56,15.4,15.49,60880.0,13.6474,13.7891,13.6474,13.7271,60880.0
2016-01-26 12:30:00,15.49,15.54,15.32,15.33,55881.0,13.7271,13.7714,13.5765,13.5853,55881.0
2016-01-26 13:00:00,15.33,15.4,15.27,15.36,82458.0,13.5853,13.6474,13.5322,13.6119,82458.0
2016-01-26 13:30:00,15.37,15.38,15.3,15.3,40859.0,13.6208,13.6296,13.5587,13.5587,40859.0
2016-01-26 14:00:00,15.29,15.3,15.22,15.22,39926.0,13.5499,13.5587,13.4878,13.4878,39926.0
2016-01-26 14:30:00,15.23,15.3,15.2,15.25,60918.0,13.4967,13.5587,13.4701,13.5144,60918.0
2016-01-26 15:00:00,15.25,15.27,15.21,15.26,70699.0,13.5144,13.5322,13.479,13.5233,70699.0
2016-01-26 15:30:00,15.26,15.38,15.21,15.27,440536.0,13.5233,13.6296,13.479,13.5322,440536.0
2016-01-27 09:30:00,15.18,15.27,15.09,15.18,63886.0,13.4524,13.5322,13.3726,13.4524,63886.0
2016-01-27 10:00:00,15.19,15.26,15.08,15.19,81754.0,13.4613,13.5233,13.3638,13.4613,81754.0
2016-01-27 10:30:00,15.2,15.32,15.15,15.31,76492.0,13.4701,13.5765,13.4258,13.5676,76492.0
2016-01-27 11:00:00,15.32,15.37,15.24,15.34,34493.0,13.5765,13.6208,13.5056,13.5942,34493.0
2016-01-27 11:30:00,15.33,15.53,15.32,15.45,84984.0,13.5853,13.7626,13.5765,13.6917,84984.0
2016-01-27 12:00:00,15.45,15.5,15.39,15.39,42838.0,13.6917,13.736,13.6385,13.6385,42838.0
2016-01-27 12:30:00,15.39,15.4,15.32,15.37,41674.0,13.6385,13.6474,13.5765,13.6208,41674.0
2016-01-27 13:00:00,15.36,15.39,15.33,15.35,32772.0,13.6119,13.6385,13.5853,13.603,32772.0
2016-01-27 13:30:00,15.34,15.46,15.31,15.45,25859.0,13.5942,13.7005,13.5676,13.6917,25859.0
2016-01-27 14:00:00,15.43,15.46,15.25,15.36,43321.0,13.6739,13.7005,13.5144,13.6119,43321.0
2016-01-27 14:30:00,15.35,15.37,15.2,15.25,118866.0,13.603,13.6208,13.4701,13.5144,118866.0
2016-01-27 15:00:00,15.24,15.25,15.07,15.18,82675.0,13.5056,13.5144,13.3549,13.4524,82675.0
2016-01-27 15:30:00,15.18,15.27,15.15,15.17,238910.0,13.4524,13.5322,13.4258,13.4435,238910.0
2016-01-28 09:30:00,15.42,15.58,15.32,15.57,70071.0,13.6651,13.8069,13.5765,13.798,70071.0
2016-01-28 10:00:00,15.55,15.55,15.3,15.31,67406.0,13.7803,13.7803,13.5587,13.5676,67406.0
2016-01-28 10:30:00,15.28,15.42,15.24,15.4,70251.0,13.541,13.6651,13.5056,13.6474,70251.0
2016-01-28 11:00:00,15.41,15.58,15.39,15.52,95864.0,13.6562,13.8069,13.6385,13.7537,95864.0
2016-01-28 11:30:00,15.52,15.53,15.28,15.28,116837.0,13.7537,13.7626,13.541,13.541,116837.0
2016-01-28 12:00:00,15.28,15.38,15.27,15.33,43426.0,13.541,13.6296,13.5322,13.5853,43426.0
2016-01-28 12:30:00,15.33,15.39,15.19,15.21,65814.0,13.5853,13.6385,13.4613,13.479,65814.0
2016-01-28 13:00:00,15.21,15.22,15.06,15.12,81099.0,13.479,13.4878,13.3461,13.3992,81099.0
2016-01-28 13:30:00,15.12,15.21,15.01,15.02,114492.0,13.3992,13.479,13.3017,13.3106,114492.0
2016-01-28 14:00:00,15.03,15.16,15.02,15.15,123999.0,13.3195,13.4347,13.3106,13.4258,123999.0
2016-01-28 14:30:00,15.14,15.2,15.06,15.11,140257.0,13.4169,13.4701,13.3461,13.3904,140257.0
2016-01-28 15:00:00,15.12,15.26,15.09,15.15,201274.0,13.3992,13.5233,13.3726,13.4258,201274.0
2016-01-28 15:30:00,15.15,15.24,15.12,15.24,426633.0,13.4258,13.5056,13.3992,13.5056,426633.0
2016-01-29 09:30:00,15.26,15.55,15.15,15.48,144925.0,13.5233,13.7803,13.4258,13.7183,144925.0
2016-01-29 10:00:00,15.47,15.71,15.46,15.6,101725.0,13.7094,13.9221,13.7005,13.8246,101725.0
2016-01-29 10:30:00,15.58,15.76,15.57,15.71,66144.0,13.8069,13.9664,13.798,13.9221,66144.0
2016-01-29 11:00:00,15.71,15.96,15.7,15.95,139148.0,13.9221,14.1436,13.9132,14.1348,139148.0
2016-01-29 11:30:00,15.96,16.01,15.76,16.0,244206.0,14.1436,14.1879,13.9664,14.1791,244206.0
2016-01-29 12:00:00,15.99,16.3,15.97,16.19,195199.0,14.1702,14.4449,14.1525,14.3474,195199.0
2016-01-29 12:30:00,16.19,16.23,16.12,16.14,69339.0,14.3474,14.3829,14.2854,14.3031,69339.0
2016-01-29 13:00:00,16.14,16.16,15.88,15.97,185002.0,14.3031,14.3209,14.0727,14.1525,185002.0
2016-01-29 13:30:00,15.98,16.08,15.93,15.94,55196.0,14.1613,14.25,14.117,14.1259,55196.0
2016-01-29 14:00:00,15.93,15.95,15.69,15.72,253871.0,14.117,14.1348,13.9044,13.9309,253871.0
2016-01-29 14:30:00,15.71,15.76,15.63,15.7,287374.0,13.9221,13.9664,13.8512,13.9132,287374.0
2016-01-29 15:00:00,15.7,15.71,15.66,15.68,248032.0,13.9132,13.9221,13.8778,13.8955,248032.0
2016-01-29 15:30:00,15.68,15.72,15.66,15.71,988412.0,13.8955,13.9309,13.8778,13.9221,988412.0
2016-02-01 09:30:00,15.51,15.55,15.19,15.35,111675.0,13.7448,13.7803,13.4613,13.603,111675.0
2016-02-01 10:00:00,15.37,15.52,15.25,15.38,67107.0,13.6208,13.7537,13.5144,13.6296,67107.0
2016-02-01 10:30:00,15.39,15.44,15.34,15.42,80089.0,13.6385,13.6828,13.5942,13.6651,80089.0
2016-02-01 11:00:00,15.41,15.6,15.39,15.57,109624.0,13.6562,13.8246,13.6385,13.798,109624.0
2016-02-01 11:30:00,15.59,15.62,15.53,15.6,75881.0,13.8157,13.8423,13.7626,13.8246,75881.0
2016-02-01 12:00:00,15.6,15.73,15.6,15.67,134418.0,13.8246,13.9398,13.8246,13.8866,134418.0
2016-02-01 12:30:00,15.67,15.68,15.48,15.5,63654.0,13.8866,13.8955,13.7183,13.736,63654.0
2016-02-01 13:00:00,15.51,15.68,15.51,15.65,38820.0,13.7448,13.8955,13.7448,13.8689,38820.0
2016-02-01 13:30:00,15.65,15.65,15.58,15.64,40562.0,13.8689,13.8689,13.8069,13.86,40562.0
2016-02-01 14:00:00,15.64,15.68,15.56,15.65,82920.0,13.86,13.8955,13.7891,13.8689,82920.0
2016-02-01 14:30:00,15.65,15.82,15.63,15.8,156631.0,13.8689,14.0196,13.8512,14.0018,156631.0
2016-02-01 15:00:00,15.8,15.91,15.77,15.87,149031.0,14.0018,14.0993,13.9752,14.0639,149031.0
2016-02-01 15:30:00,15.88,15.89,15.78,15.79,219166.0,14.0727,14.0816,13.9841,13.993,219166.0
2016-02-02 09:30:00,15.58,15.6,15.32,15.41,137071.0,13.8069,13.8246,13.5765,13.6562,137071.0
2016-02-02 10:00:00,15.4,15.44,15.15,15.24,147508.0,13.6474,13.6828,13.4258,13.5056,147508.0
2016-02-02 10:30:00,15.24,15.32,15.2,15.32,85800.0,13.5056,13.5765,13.4701,13.5765,85800.0
2016-02-02 11:00:00,15.32,15.51,15.32,15.44,132451.0,13.5765,13.7448,13.5765,13.6828,132451.0
2016-02-02 11:30:00,15.44,15.5,15.31,15.34,80212.0,13.6828,13.736,13.5676,13.5942,80212.0
2016-02-02 12:00:00,15.35,15.39,15.19,15.2,89474.0,13.603,13.6385,13.4613,13.4701,89474.0
2016-02-02 12:30:00,15.2,15.47,15.19,15.47,77118.0,13.4701,13.7094,13.4613,13.7094,77118.0
2016-02-02 13:00:00,15.46,15.48,15.4,15.48,69051.0,13.7005,13.7183,13.6474,13.7183,69051.0
2016-02-02 13:30:00,15.47,15.47,15.23,15.24,60888.0,13.7094,13.7094,13.4967,13.5056,60888.0
2016-02-02 14:00:00,15.25,15.28,15.18,15.19,55722.0,13.5144,13.541,13.4524,13.4613,55722.0
2016-02-02 14:30:00,15.2,15.24,15.11,15.11,110720.0,13.4701,13.5056,13.3904,13.3904,110720.0
2016-02-02 15:00:00,15.11,15.15,15.02,15.09,172521.0,13.3904,13.4258,13.3106,13.3726,172521.0
2016-02-02 15:30:00,15.09,15.15,15.08,15.12,311793.0,13.3726,13.4258,13.3638,13.3992,311793.0
2016-02-03 09:30:00,15.28,15.38,14.96,14.96,111739.0,13.541,13.6296,13.2574,13.2574,111739.0
2016-02-03 10:00:00,14.95,14.95,14.45,14.52,393432.0,13.2486,13.2486,12.8055,12.8675,393432.0
2016-02-03 10:30:00,14.51,14.69,14.41,14.61,245072.0,12.8586,13.0182,12.77,12.9473,245072.0
2016-02-03 11:00:00,14.61,15.17,14.5,15.11,388155.0,12.9473,13.4435,12.8498,13.3904,388155.0
2016-02-03 11:30:00,15.11,15.14,14.89,14.95,136521.0,13.3904,13.4169,13.1954,13.2486,136521.0
2016-02-03 12:00:00,14.96,15.07,14.9,15.01,85695.0,13.2574,13.3549,13.2043,13.3017,85695.0
2016-02-03 12:30:00,15.01,15.07,14.95,15.01,90379.0,13.3017,13.3549,13.2486,13.3017,90379.0
2016-02-03 13:00:00,15.02,15.03,14.9,14.9,61561.0,13.3106,13.3195,13.2043,13.2043,61561.0
2016-02-03 13:30:00,14.9,14.95,14.81,14.89,103692.0,13.2043,13.2486,13.1245,13.1954,103692.0
2016-02-03 14:00:00,14.89,15.15,14.89,15.14,56883.0,13.1954,13.4258,13.1954,13.4169,56883.0
2016-02-03 14:30:00,15.13,15.16,14.99,15.12,165057.0,13.4081,13.4347,13.284,13.3992,165057.0
2016-02-03 15:00:00,15.13,15.14,15.02,15.04,136306.0,13.4081,13.4169,13.3106,13.3283,136306.0
2016-02-03 15:30:00,15.04,15.16,15.01,15.16,276948.0,13.3283,13.4347,13.3017,13.4347,276948.0
2016-02-04 09:30:00,15.17,15.67,15.11,15.66,98328.0,13.4435,13.8866,13.3904,13.8778,98328.0
2016-02-04 10:00:00,15.66,16.08,15.55,16.01,142581.0,13.8778,14.25,13.7803,14.1879,142581.0
2016-02-04 10:30:00,16.01,16.11,15.97,16.1,130092.0,14.1879,14.2766,14.1525,14.2677,130092.0
2016-02-04 11:00:00,16.1,16.11,15.73,15.74,128745.0,14.2677,14.2766,13.9398,13.9487,128745.0
2016-02-04 11:30:00,15.75,15.75,15.48,15.56,135426.0,13.9575,13.9575,13.7183,13.7891,135426.0
2016-02-04 12:00:00,15.56,15.7,15.52,15.65,75060.0,13.7891,13.9132,13.7537,13.8689,75060.0
2016-02-04 12:30:00,15.64,15.74,15.63,15.64,47252.0,13.86,13.9487,13.8512,13.86,47252.0
2016-02-04 13:00:00,15.64,15.75,15.6,15.64,54839.0,13.86,13.9575,13.8246,13.86,54839.0
2016-02-04 13:30:00,15.64,15.68,15.47,15.59,71137.0,13.86,13.8955,13.7094,13.8157,71137.0
2016-02-04 14:00:00,15.59,15.64,15.53,15.58,69511.0,13.8157,13.86,13.7626,13.8069,69511.0
2016-02-04 14:30:00,15.58,15.68,15.56,15.68,83260.0,13.8069,13.8955,13.7891,13.8955,83260.0
2016-02-04 15:00:00,15.68,15.7,15.6,15.62,137908.0,13.8955,13.9132,13.8246,13.8423,137908.0
2016-02-04 15:30:00,15.63,15.81,15.62,15.75,277968.0,13.8512,14.0107,13.8423,13.9575,277968.0
2016-02-05 09:30:00,15.69,15.7,15.43,15.58,69618.0,13.9044,13.9132,13.6739,13.8069,69618.0
2016-02-05 10:00:00,15.6,15.76,15.54,15.58,298505.0,13.8246,13.9664,13.7714,13.8069,298505.0
2016-02-05 10:30:00,15.58,15.69,15.5,15.52,173231.0,13.8069,13.9044,13.736,13.7537,173231.0
2016-02-05 11:00:00,15.52,15.64,15.52,15.58,334373.0,13.7537,13.86,13.7537,13.8069,334373.0
2016-02-05 11:30:00,15.57,15.84,15.57,15.82,155625.0,13.798,14.0373,13.798,14.0196,155625.0
2016-02-05 12:00:00,15.81,15.86,15.72,15.75,152991.0,14.0107,14.055,13.9309,13.9575,152991.0
2016-02-05 12:30:00,15.75,15.84,15.68,15.75,275554.0,13.9575,14.0373,13.8955,13.9575,275554.0
2016-02-05 13:00:00,15.74,15.77,15.69,15.69,53352.0,13.9487,13.9752,13.9044,13.9044,53352.0
2016-02-05 13:30:00,15.68,15.68,15.37,15.46,184673.0,13.8955,13.8955,13.6208,13.7005,184673.0
2016-02-05 14:00:00,15.45,15.46,15.24,15.24,164181.0,13.6917,13.7005,13.5056,13.5056,164181.0
2016-02-05 14:30:00,15.23,15.26,15.07,15.24,375922.0,13.4967,13.5233,13.3549,13.5056,375922.0
2016-02-05 15:00:00,15.23,15.25,15.03,15.04,336908.0,13.4967,13.5144,13.3195,13.3283,336908.0
2016-02-05 15:30:00,15.04,15.04,14.75,14.82,1196539.0,13.3283,13.3283,13.0713,13.1334,1196539.0
2016-02-08 09:30:00,14.6,14.6,14.08,14.11,151133.0,12.9384,12.9384,12.4776,12.5042,151133.0
2016-02-08 10:00:00,14.1,14.24,14.0,14.2,213637.0,12.4953,12.6194,12.4067,12.5839,213637.0
2016-02-08 10:30:00,14.19,14.27,14.16,14.16,91989.0,12.5751,12.646,12.5485,12.5485,91989.0
2016-02-08 11:00:00,14.16,14.18,14.01,14.11,121159.0,12.5485,12.5662,12.4156,12.5042,121159.0
2016-02-08 11:30:00,14.11,14.16,14.04,14.13,84379.0,12.5042,12.5485,12.4421,12.5219,84379.0
2016-02-08 12:00:00,14.14,14.22,14.1,14.19,80909.0,12.5308,12.6017,12.4953,12.5751,80909.0
2016-02-08 12:30:00,14.18,14.23,14.12,14.17,91363.0,12.5662,12.6105,12.513,12.5573,91363.0
2016-02-08 13:00:00,14.17,14.18,14.04,14.08,97589.0,12.5573,12.5662,12.4421,12.4776,97589.0
2016-02-08 13:30:00,14.09,14.09,13.99,14.01,127200.0,12.4864,12.4864,12.3978,12.4156,127200.0
2016-02-08 14:00:00,14.0,14.06,13.99,14.01,163518.0,12.4067,12.4599,12.3978,12.4156,163518.0
2016-02-08 14:30:00,14.02,14.11,13.99,14.1,119448.0,12.4244,12.5042,12.3978,12.4953,119448.0
2016-02-08 15:00:00,14.1,14.27,14.09,14.25,191188.0,12.4953,12.646,12.4864,12.6282,191188.0
2016-02-08 15:30:00,14.25,14.42,14.24,14.35,352287.0,12.6282,12.7789,12.6194,12.7169,352287.0
2016-02-09 09:30:00,14.2,14.44,14.09,14.32,161528.0,12.5839,12.7966,12.4864,12.6903,161528.0
2016-02-09 10:00:00,14.32,14.44,14.08,14.19,104733.0,12.6903,12.7966,12.4776,12.5751,104733.0
2016-02-09 10:30:00,14.18,14.18,13.95,13.96,213516.0,12.5662,12.5662,12.3624,12.3712,213516.0
2016-02-09 11:00:00,13.96,14.16,13.95,14.12,108741.0,12.3712,12.5485,12.3624,12.513,108741.0
2016-02-09 11:30:00,14.12,14.14,13.97,13.97,172165.0,12.513,12.5308,12.3801,12.3801,172165.0
2016-02-09 12:00:00,13.98,14.1,13.97,13.99,109081.0,12.389,12.4953,12.3801,12.3978,109081.0
2016-02-09 12:30:00,14.0,14.02,13.91,13.96,161709.0,12.4067,12.4244,12.3269,12.3712,161709.0
2016-02-09 13:00:00,13.97,14.03,13.86,14.03,273408.0,12.3801,12.4333,12.2826,12.4333,273408.0
2016-02-09 13:30:00,14.03,14.12,13.92,13.99,173850.0,12.4333,12.513,12.3358,12.3978,173850.0
2016-02-09 14:00:00,13.99,14.11,13.95,14.0,203327.0,12.3978,12.5042,12.3624,12.4067,203327.0
2016-02-09 14:30:00,14.01,14.11,13.99,14.06,258564.0,12.4156,12.5042,12.3978,12.4599,258564.0
2016-02-09 15:00:00,14.06,14.22,13.95,14.0,268204.0,12.4599,12.6017,12.3624,12.4067,268204.0
2016-02-09 15:30:00,14.0,14.03,13.85,13.88,598890.0,12.4067,12.4333,12.2738,12.3003,598890.0
2016-02-10 09:30:00,13.94,14.29,13.88,14.18,456692.0,12.3535,12.6637,12.3003,12.5662,456692.0
2016-02-10 10:00:00,14.18,14.56,14.14,14.49,349517.0,12.5662,12.903,12.5308,12.8409,349517.0
2016-02-10 10:30:00,14.49,14.64,14.29,14.33,266849.0,12.8409,12.9739,12.6637,12.6991,266849.0
2016-02-10 11:00:00,14.34,14.4,14.2,14.21,149719.0,12.708,12.7612,12.5839,12.5928,149719.0
2016-02-10 11:30:00,14.22,14.23,14.03,14.2,143284.0,12.6017,12.6105,12.4333,12.5839,143284.0
2016-02-10 12:00:00,14.2,14.21,14.07,14.2,121491.0,12.5839,12.5928,12.4687,12.5839,121491.0
2016-02-10 12:30:00,14.21,14.35,14.17,14.25,154030.0,12.5928,12.7169,12.5573,12.6282,154030.0
2016-02-10 13:00:00,14.25,14.26,14.05,14.15,181654.0,12.6282,12.6371,12.451,12.5396,181654.0
2016-02-10 13:30:00,14.16,14.27,14.09,14.21,153677.0,12.5485,12.646,12.4864,12.5928,153677.0
2016-02-10 14:00:00,14.22,14.33,14.17,14.18,226411.0,12.6017,12.6991,12.5573,12.5662,226411.0
2016-02-10 14:30:00,14.17,14.31,14.16,14.21,297187.0,12.5573,12.6814,12.5485,12.5928,297187.0
2016-02-10 15:00:00,14.22,14.27,14.09,14.09,227937.0,12.6017,12.646,12.4864,12.4864,227937.0
2016-02-10 15:30:00,14.09,14.13,14.0,14.06,603328.0,12.4864,12.5219,12.4067,12.4599,603328.0
2016-02-11 09:30:00,13.86,14.01,13.31,13.97,508847.0,12.2826,12.4156,11.7952,12.3801,508847.0
2016-02-11 10:00:00,13.96,14.03,13.74,13.93,131593.0,12.3712,12.4333,12.1763,12.3447,131593.0
2016-02-11 10:30:00,13.94,14.0,13.82,13.84,107316.0,12.3535,12.4067,12.2472,12.2649,107316.0
2016-02-11 11:00:00,13.84,13.93,13.7,13.74,93470.0,12.2649,12.3447,12.1408,12.1763,93470.0
2016-02-11 11:30:00,13.73,13.89,13.61,13.8,229627.0,12.1674,12.3092,12.0611,12.2294,229627.0
2016-02-11 12:00:00,13.8,13.98,13.77,13.78,109263.0,12.2294,12.389,12.2029,12.2117,109263.0
2016-02-11 12:30:00,13.78,13.93,13.76,13.89,71907.0,12.2117,12.3447,12.194,12.3092,71907.0
2016-02-11 13:00:00,13.89,13.96,13.86,13.91,70482.0,12.3092,12.3712,12.2826,12.3269,70482.0
2016-02-11 13:30:00,13.9,13.93,13.76,13.85,86251.0,12.3181,12.3447,12.194,12.2738,86251.0
2016-02-11 14:00:00,13.85,13.91,13.82,13.88,81131.0,12.2738,12.3269,12.2472,12.3003,81131.0
2016-02-11 14:30:00,13.87,14.02,13.81,14.0,347571.0,12.2915,12.4244,12.2383,12.4067,347571.0
2016-02-11 15:00:00,14.0,14.01,13.71,13.81,128563.0,12.4067,12.4156,12.1497,12.2383,128563.0
2016-02-11 15:30:00,13.81,13.92,13.76,13.77,384724.0,12.2383,12.3358,12.194,12.2029,384724.0
2016-02-12 09:30:00,14.16,14.52,14.16,14.32,335826.0,12.5485,12.8675,12.5485,12.6903,335826.0
2016-02-12 10:00:00,14.32,14.51,14.31,14.41,239951.0,12.6903,12.8586,12.6814,12.77,239951.0
2016-02-12 10:30:00,14.42,14.57,14.36,14.4,366759.0,12.7789,12.9118,12.7257,12.7612,366759.0
2016-02-12 11:00:00,14.41,14.55,14.37,14.43,368374.0,12.77,12.8941,12.7346,12.7878,368374.0
2016-02-12 11:30:00,14.43,14.58,14.3,14.34,241035.0,12.7878,12.9207,12.6725,12.708,241035.0
2016-02-12 12:00:00,14.34,14.36,14.23,14.35,208048.0,12.708,12.7257,12.6105,12.7169,208048.0
2016-02-12 12:30:00,14.35,14.35,14.09,14.09,153069.0,12.7169,12.7169,12.4864,12.4864,153069.0
2016-02-12 13:00:00,14.09,14.14,13.93,13.99,153380.0,12.4864,12.5308,12.3447,12.3978,153380.0
2016-02-12 13:30:00,14.0,14.02,13.89,13.9,134871.0,12.4067,12.4244,12.3092,12.3181,134871.0
2016-02-12 14:00:00,13.91,14.42,13.89,14.41,424543.0,12.3269,12.7789,12.3092,12.77,424543.0
2016-02-12 14:30:00,14.42,14.42,14.13,14.18,283082.0,12.7789,12.7789,12.5219,12.5662,283082.0
2016-02-12 15:00:00,14.18,14.46,14.16,14.46,385460.0,12.5662,12.8143,12.5485,12.8143,385460.0
2016-02-12 15:30:00,14.46,14.47,14.28,14.41,539127.0,12.8143,12.8232,12.6548,12.77,539127.0
2016-02-16 09:30:00,14.58,14.72,14.37,14.42,122932.0,12.9207,13.0447,12.7346,12.7789,122932.0
2016-02-16 10:00:00,14.41,14.46,14.28,14.42,148490.0,12.77,12.8143,12.6548,12.7789,148490.0
2016-02-16 10:30:00,14.41,14.52,14.38,14.46,124737.0,12.77,12.8675,12.7434,12.8143,124737.0
2016-02-16 11:00:00,14.47,14.5,14.21,14.21,167760.0,12.8232,12.8498,12.5928,12.5928,167760.0
2016-02-16 11:30:00,14.21,14.38,14.21,14.33,125186.0,12.5928,12.7434,12.5928,12.6991,125186.0
2016-02-16 12:00:00,14.33,14.41,14.23,14.24,144212.0,12.6991,12.77,12.6105,12.6194,144212.0
2016-02-16 12:30:00,14.24,14.39,14.21,14.38,77644.0,12.6194,12.7523,12.5928,12.7434,77644.0
2016-02-16 13:00:00,14.38,14.47,14.38,14.46,53537.0,12.7434,12.8232,12.7434,12.8143,53537.0
2016-02-16 13:30:00,14.46,14.58,14.44,14.58,40630.0,12.8143,12.9207,12.7966,12.9207,40630.0
2016-02-16 14:00:00,14.57,14.61,14.53,14.6,71749.0,12.9118,12.9473,12.8764,12.9384,71749.0
2016-02-16 14:30:00,14.61,14.68,14.6,14.68,115719.0,12.9473,13.0093,12.9384,13.0093,115719.0
2016-02-16 15:00:00,14.67,14.7,14.55,14.57,120366.0,13.0004,13.027,12.8941,12.9118,120366.0
2016-02-16 15:30:00,14.57,14.65,14.56,14.63,461254.0,12.9118,12.9827,12.903,12.965,461254.0
2016-02-17 09:30:00,14.77,15.14,14.77,15.04,183139.0,13.0891,13.4169,13.0891,13.3283,183139.0
2016-02-17 10:00:00,15.04,15.29,15.04,15.28,154072.0,13.3283,13.5499,13.3283,13.541,154072.0
2016-02-17 10:30:00,15.3,15.34,15.27,15.3,92054.0,13.5587,13.5942,13.5322,13.5587,92054.0
2016-02-17 11:00:00,15.29,15.33,15.2,15.24,85520.0,13.5499,13.5853,13.4701,13.5056,85520.0
2016-02-17 11:30:00,15.24,15.33,15.16,15.28,62699.0,13.5056,13.5853,13.4347,13.541,62699.0
2016-02-17 12:00:00,15.28,15.3,15.22,15.24,52735.0,13.541,13.5587,13.4878,13.5056,52735.0
2016-02-17 12:30:00,15.23,15.29,15.23,15.24,49399.0,13.4967,13.5499,13.4967,13.5056,49399.0
2016-02-17 13:00:00,15.24,15.27,15.19,15.25,52821.0,13.5056,13.5322,13.4613,13.5144,52821.0
2016-02-17 13:30:00,15.24,15.24,15.16,15.21,55098.0,13.5056,13.5056,13.4347,13.479,55098.0
2016-02-17 14:00:00,15.21,15.28,15.19,15.27,40496.0,13.479,13.541,13.4613,13.5322,40496.0
2016-02-17 14:30:00,15.28,15.32,15.21,15.23,101729.0,13.541,13.5765,13.479,13.4967,101729.0
2016-02-17 15:00:00,15.24,15.32,15.23,15.27,93794.0,13.5056,13.5765,13.4967,13.5322,93794.0
2016-02-17 15:30:00,15.27,15.35,15.25,15.33,330492.0,13.5322,13.603,13.5144,13.5853,330492.0
2016-02-18 09:30:00,15.39,15.46,15.09,15.29,126199.0,13.6385,13.7005,13.3726,13.5499,126199.0
2016-02-18 10:00:00,15.29,15.31,15.01,15.21,112581.0,13.5499,13.5676,13.3017,13.479,112581.0
2016-02-18 10:30:00,15.2,15.3,15.18,15.24,134651.0,13.4701,13.5587,13.4524,13.5056,134651.0
2016-02-18 11:00:00,15.24,15.25,15.04,15.07,133550.0,13.5056,13.5144,13.3283,13.3549,133550.0
2016-02-18 11:30:00,15.07,15.26,15.05,15.25,125388.0,13.3549,13.5233,13.3372,13.5144,125388.0
2016-02-18 12:00:00,15.25,15.34,15.22,15.31,72919.0,13.5144,13.5942,13.4878,13.5676,72919.0
2016-02-18 12:30:00,15.31,15.36,15.27,15.33,73392.0,13.5676,13.6119,13.5322,13.5853,73392.0
2016-02-18 13:00:00,15.32,15.34,15.17,15.18,74102.0,13.5765,13.5942,13.4435,13.4524,74102.0
2016-02-18 13:30:00,15.18,15.22,15.13,15.17,47668.0,13.4524,13.4878,13.4081,13.4435,47668.0
2016-02-18 14:00:00,15.18,15.21,15.08,15.12,89813.0,13.4524,13.479,13.3638,13.3992,89813.0
2016-02-18 14:30:00,15.12,15.23,15.12,15.22,84754.0,13.3992,13.4967,13.3992,13.4878,84754.0
2016-02-18 15:00:00,15.22,15.28,15.19,15.23,130192.0,13.4878,13.541,13.4613,13.4967,130192.0
2016-02-18 15:30:00,15.22,15.24,15.18,15.2,342547.0,13.4878,13.5056,13.4524,13.4701,342547.0
2016-02-19 09:30:00,15.1,15.16,14.82,14.82,167824.0,13.3815,13.4347,13.1334,13.1334,167824.0
2016-02-19 10:00:00,14.82,15.0,14.74,14.95,121359.0,13.1334,13.2929,13.0625,13.2486,121359.0
2016-02-19 10:30:00,14.94,14.98,14.83,14.84,98431.0,13.2397,13.2752,13.1422,13.1511,98431.0
2016-02-19 11:00:00,14.83,14.9,14.77,14.9,100527.0,13.1422,13.2043,13.0891,13.2043,100527.0
2016-02-19 11:30:00,14.9,14.93,14.87,14.9,74757.0,13.2043,13.2308,13.1777,13.2043,74757.0
2016-02-19 12:00:00,14.9,14.91,14.66,14.68,81914.0,13.2043,13.2131,12.9916,13.0093,81914.0
2016-02-19 12:30:00,14.67,14.74,14.65,14.7,58596.0,13.0004,13.0625,12.9827,13.027,58596.0
2016-02-19 13:00:00,14.7,14.76,14.68,14.73,101596.0,13.027,13.0802,13.0093,13.0536,101596.0
2016-02-19 13:30:00,14.73,14.74,14.66,14.69,273545.0,13.0536,13.0625,12.9916,13.0182,273545.0
2016-02-19 14:00:00,14.7,14.86,14.69,14.86,199964.0,13.027,13.1688,13.0182,13.1688,199964.0
2016-02-19 14:30:00,14.86,15.18,14.86,15.06,346372.0,13.1688,13.4524,13.1688,13.3461,346372.0
2016-02-19 15:00:00,15.07,15.21,15.02,15.2,316505.0,13.3549,13.479,13.3106,13.4701,316505.0
2016-02-19 15:30:00,15.2,15.31,15.18,15.23,962324.0,13.4701,13.5676,13.4524,13.4967,962324.0
2016-02-22 09:30:00,15.74,15.74,15.48,15.58,148997.0,13.9487,13.9487,13.7183,13.8069,148997.0
2016-02-22 10:00:00,15.59,15.78,15.57,15.75,104322.0,13.8157,13.9841,13.798,13.9575,104322.0
2016-02-22 10:30:00,15.75,15.76,15.67,15.72,87046.0,13.9575,13.9664,13.8866,13.9309,87046.0
2016-02-22 11:00:00,15.72,15.75,15.69,15.71,212651.0,13.9309,13.9575,13.9044,13.9221,212651.0
2016-02-22 11:30:00,15.72,15.76,15.7,15.75,103481.0,13.9309,13.9664,13.9132,13.9575,103481.0
2016-02-22 12:00:00,15.74,15.76,15.72,15.72,36820.0,13.9487,13.9664,13.9309,13.9309,36820.0
2016-02-22 12:30:00,15.73,15.76,15.69,15.7,71032.0,13.9398,13.9664,13.9044,13.9132,71032.0
2016-02-22 13:00:00,15.7,15.74,15.7,15.73,51286.0,13.9132,13.9487,13.9132,13.9398,51286.0
2016-02-22 13:30:00,15.73,15.79,15.71,15.76,108268.0,13.9398,13.993,13.9221,13.9664,108268.0
2016-02-22 14:00:00,15.76,15.79,15.71,15.74,86133.0,13.9664,13.993,13.9221,13.9487,86133.0
2016-02-22 14:30:00,15.73,15.75,15.7,15.73,34457.0,13.9398,13.9575,13.9132,13.9398,34457.0
2016-02-22 15:00:00,15.74,15.75,15.62,15.65,138494.0,13.9487,13.9575,13.8423,13.8689,138494.0
2016-02-22 15:30:00,15.64,15.68,15.62,15.64,412695.0,13.86,13.8955,13.8423,13.86,412695.0
2016-02-23 09:30:00,15.56,15.93,15.51,15.87,146568.0,13.7891,14.117,13.7448,14.0639,146568.0
2016-02-23 10:00:00,15.87,15.9,15.63,15.71,80320.0,14.0639,14.0905,13.8512,13.9221,80320.0
2016-02-23 10:30:00,15.71,15.72,15.59,15.62,36487.0,13.9221,13.9309,13.8157,13.8423,36487.0
2016-02-23 11:00:00,15.62,15.62,15.5,15.53,49474.0,13.8423,13.8423,13.736,13.7626,49474.0
2016-02-23 11:30:00,15.53,15.63,15.5,15.6,40917.0,13.7626,13.8512,13.736,13.8246,40917.0
2016-02-23 12:00:00,15.6,15.6,15.5,15.54,36833.0,13.8246,13.8246,13.736,13.7714,36833.0
2016-02-23 12:30:00,15.53,15.59,15.5,15.54,65978.0,13.7626,13.8157,13.736,13.7714,65978.0
2016-02-23 13:00:00,15.53,15.56,15.48,15.5,43334.0,13.7626,13.7891,13.7183,13.736,43334.0
2016-02-23 13:30:00,15.5,15.5,15.41,15.45,61602.0,13.736,13.736,13.6562,13.6917,61602.0
2016-02-23 14:00:00,15.45,15.48,15.42,15.45,61132.0,13.6917,13.7183,13.6651,13.6917,61132.0
2016-02-23 14:30:00,15.45,15.47,15.41,15.41,48377.0,13.6917,13.7094,13.6562,13.6562,48377.0
2016-02-23 15:00:00,15.41,15.41,15.3,15.32,123369.0,13.6562,13.6562,13.5587,13.5765,123369.0
2016-02-23 15:30:00,15.32,15.39,15.31,15.33,250343.0,13.5765,13.6385,13.5676,13.5853,250343.0
2016-02-24 09:30:00,15.12,15.23,14.96,14.97,161877.0,13.3992,13.4967,13.2574,13.2663,161877.0
2016-02-24 10:00:00,14.96,15.15,14.86,15.14,136677.0,13.2574,13.4258,13.1688,13.4169,136677.0
2016-02-24 10:30:00,15.14,15.33,15.07,15.25,148346.0,13.4169,13.5853,13.3549,13.5144,148346.0
2016-02-24 11:00:00,15.25,15.25,15.08,15.09,118122.0,13.5144,13.5144,13.3638,13.3726,118122.0
2016-02-24 11:30:00,15.09,15.19,15.06,15.15,132157.0,13.3726,13.4613,13.3461,13.4258,132157.0
2016-02-24 12:00:00,15.16,15.21,15.12,15.16,124802.0,13.4347,13.479,13.3992,13.4347,124802.0
2016-02-24 12:30:00,15.17,15.39,15.14,15.39,99554.0,13.4435,13.6385,13.4169,13.6385,99554.0
2016-02-24 13:00:00,15.38,15.44,15.35,15.4,49590.0,13.6296,13.6828,13.603,13.6474,49590.0
2016-02-24 13:30:00,15.4,15.46,15.38,15.44,54402.0,13.6474,13.7005,13.6296,13.6828,54402.0
2016-02-24 14:00:00,15.45,15.58,15.41,15.55,97728.0,13.6917,13.8069,13.6562,13.7803,97728.0
2016-02-24 14:30:00,15.56,15.63,15.54,15.61,164847.0,13.7891,13.8512,13.7714,13.8335,164847.0
2016-02-24 15:00:00,15.61,15.73,15.61,15.71,156292.0,13.8335,13.9398,13.8335,13.9221,156292.0
2016-02-24 15:30:00,15.72,15.77,15.7,15.76,366833.0,13.9309,13.9752,13.9132,13.9664,366833.0
2016-02-25 09:30:00,15.78,15.94,15.73,15.76,120001.0,13.9841,14.1259,13.9398,13.9664,120001.0
2016-02-25 10:00:00,15.77,15.93,15.67,15.93,126934.0,13.9752,14.117,13.8866,14.117,126934.0
2016-02-25 10:30:00,15.93,15.93,15.79,15.8,78308.0,14.117,14.117,13.993,14.0018,78308.0
2016-02-25 11:00:00,15.8,15.86,15.79,15.85,106563.0,14.0018,14.055,13.993,14.0461,106563.0
2016-02-25 11:30:00,15.85,15.87,15.8,15.81,71823.0,14.0461,14.0639,14.0018,14.0107,71823.0
2016-02-25 12:00:00,15.81,15.86,15.79,15.81,90313.0,14.0107,14.055,13.993,14.0107,90313.0
2016-02-25 12:30:00,15.81,15.82,15.77,15.82,40754.0,14.0107,14.0196,13.9752,14.0196,40754.0
2016-02-25 13:00:00,15.82,15.97,15.81,15.94,118362.0,14.0196,14.1525,14.0107,14.1259,118362.0
2016-02-25 13:30:00,15.94,16.02,15.93,16.02,79661.0,14.1259,14.1968,14.117,14.1968,79661.0
2016-02-25 14:00:00,16.02,16.26,16.01,16.17,173564.0,14.1968,14.4095,14.1879,14.3297,173564.0
2016-02-25 14:30:00,16.16,16.17,15.98,15.98,248213.0,14.3209,14.3297,14.1613,14.1613,248213.0
2016-02-25 15:00:00,15.98,16.1,15.95,16.0,236107.0,14.1613,14.2677,14.1348,14.1791,236107.0
2016-02-25 15:30:00,16.0,16.1,15.95,16.07,347471.0,14.1791,14.2677,14.1348,14.2411,347471.0
2016-02-26 09:30:00,16.18,16.45,16.18,16.26,101004.0,14.3386,14.5779,14.3386,14.4095,101004.0
2016-02-26 10:00:00,16.26,16.38,16.22,16.24,76737.0,14.4095,14.5158,14.374,14.3918,76737.0
2016-02-26 10:30:00,16.24,16.29,16.22,16.26,111613.0,14.3918,14.4361,14.374,14.4095,111613.0
2016-02-26 11:00:00,16.27,16.37,16.25,16.29,81116.0,14.4183,14.507,14.4006,14.4361,81116.0
2016-02-26 11:30:00,16.29,16.32,16.19,16.21,57624.0,14.4361,14.4627,14.3474,14.3652,57624.0
2016-02-26 12:00:00,16.21,16.3,16.17,16.27,93248.0,14.3652,14.4449,14.3297,14.4183,93248.0
2016-02-26 12:30:00,16.27,16.29,16.19,16.21,44752.0,14.4183,14.4361,14.3474,14.3652,44752.0
2016-02-26 13:00:00,16.21,16.3,16.2,16.3,138349.0,14.3652,14.4449,14.3563,14.4449,138349.0
2016-02-26 13:30:00,16.3,16.37,16.23,16.25,172288.0,14.4449,14.507,14.3829,14.4006,172288.0
2016-02-26 14:00:00,16.25,16.25,16.13,16.23,108339.0,14.4006,14.4006,14.2943,14.3829,108339.0
2016-02-26 14:30:00,16.22,16.22,16.03,16.03,85891.0,14.374,14.374,14.2057,14.2057,85891.0
2016-02-26 15:00:00,16.03,16.06,15.97,15.97,142375.0,14.2057,14.2322,14.1525,14.1525,142375.0
2016-02-26 15:30:00,15.97,16.03,15.93,15.96,294620.0,14.1525,14.2057,14.117,14.1436,294620.0
2016-02-29 09:30:00,15.92,16.05,15.86,15.96,40880.0,14.1082,14.2234,14.055,14.1436,40880.0
2016-02-29 10:00:00,15.95,16.14,15.92,16.02,77183.0,14.1348,14.3031,14.1082,14.1968,77183.0
2016-02-29 10:30:00,16.03,16.08,15.94,15.99,71362.0,14.2057,14.25,14.1259,14.1702,71362.0
2016-02-29 11:00:00,15.99,16.07,15.94,16.02,55177.0,14.1702,14.2411,14.1259,14.1968,55177.0
2016-02-29 11:30:00,16.02,16.08,15.99,16.0,37307.0,14.1968,14.25,14.1702,14.1791,37307.0
2016-02-29 12:00:00,16.0,16.01,15.98,15.98,35230.0,14.1791,14.1879,14.1613,14.1613,35230.0
2016-02-29 12:30:00,15.98,15.98,15.93,15.97,29731.0,14.1613,14.1613,14.117,14.1525,29731.0
2016-02-29 13:00:00,15.97,15.99,15.93,15.96,41589.0,14.1525,14.1702,14.117,14.1436,41589.0
2016-02-29 13:30:00,15.95,15.95,15.89,15.91,43588.0,14.1348,14.1348,14.0816,14.0993,43588.0
2016-02-29 14:00:00,15.91,15.91,15.82,15.86,62076.0,14.0993,14.0993,14.0196,14.055,62076.0
2016-02-29 14:30:00,15.86,15.92,15.79,15.81,77348.0,14.055,14.1082,13.993,14.0107,77348.0
2016-02-29 15:00:00,15.81,15.81,15.75,15.8,80333.0,14.0107,14.0107,13.9575,14.0018,80333.0
2016-02-29 15:30:00,15.8,15.91,15.78,15.88,415945.0,14.0018,14.0993,13.9841,14.0727,415945.0
2016-03-01 09:30:00,16.04,16.09,15.95,16.03,133700.0,14.2145,14.2588,14.1348,14.2057,133700.0
2016-03-01 10:00:00,16.05,16.3,16.05,16.28,93059.0,14.2234,14.4449,14.2234,14.4272,93059.0
2016-03-01 10:30:00,16.28,16.35,16.2,16.21,100290.0,14.4272,14.4892,14.3563,14.3652,100290.0
2016-03-01 11:00:00,16.2,16.31,16.17,16.31,90916.0,14.3563,14.4538,14.3297,14.4538,90916.0
2016-03-01 11:30:00,16.3,16.32,16.19,16.3,90427.0,14.4449,14.4627,14.3474,14.4449,90427.0
2016-03-01 12:00:00,16.29,16.42,16.29,16.34,74327.0,14.4361,14.5513,14.4361,14.4804,74327.0
2016-03-01 12:30:00,16.33,16.34,16.27,16.31,78887.0,14.4715,14.4804,14.4183,14.4538,78887.0
2016-03-01 13:00:00,16.31,16.34,16.29,16.32,56092.0,14.4538,14.4804,14.4361,14.4627,56092.0
2016-03-01 13:30:00,16.32,16.37,16.29,16.31,57625.0,14.4627,14.507,14.4361,14.4538,57625.0
2016-03-01 14:00:00,16.31,16.38,16.3,16.35,138488.0,14.4538,14.5158,14.4449,14.4892,138488.0
2016-03-01 14:30:00,16.35,16.36,16.3,16.31,117104.0,14.4892,14.4981,14.4449,14.4538,117104.0
2016-03-01 15:00:00,16.31,16.4,16.3,16.39,97846.0,14.4538,14.5335,14.4449,14.5247,97846.0
2016-03-01 15:30:00,16.39,16.52,16.39,16.51,323206.0,14.5247,14.6399,14.5247,14.631,323206.0
2016-03-02 09:30:00,16.46,16.56,16.42,16.53,59767.0,14.5867,14.6753,14.5513,14.6488,59767.0
2016-03-02 10:00:00,16.53,16.63,16.51,16.59,88201.0,14.6488,14.7374,14.631,14.7019,88201.0
2016-03-02 10:30:00,16.59,16.66,16.4,16.63,138493.0,14.7019,14.764,14.5335,14.7374,138493.0
2016-03-02 11:00:00,16.61,16.68,16.58,16.65,60713.0,14.7196,14.7817,14.6931,14.7551,60713.0
2016-03-02 11:30:00,16.65,16.66,16.58,16.59,48013.0,14.7551,14.764,14.6931,14.7019,48013.0
2016-03-02 12:00:00,16.59,16.61,16.53,16.57,46127.0,14.7019,14.7196,14.6488,14.6842,46127.0
2016-03-02 12:30:00,16.57,16.7,16.55,16.66,82234.0,14.6842,14.7994,14.6665,14.764,82234.0
2016-03-02 13:00:00,16.65,16.68,16.62,16.66,53596.0,14.7551,14.7817,14.7285,14.764,53596.0
2016-03-02 13:30:00,16.66,16.82,16.64,16.75,88050.0,14.764,14.9057,14.7462,14.8437,88050.0
2016-03-02 14:00:00,16.75,16.8,16.71,16.79,176526.0,14.8437,14.888,14.8083,14.8792,176526.0
2016-03-02 14:30:00,16.78,16.82,16.75,16.75,65476.0,14.8703,14.9057,14.8437,14.8437,65476.0
2016-03-02 15:00:00,16.75,16.84,16.74,16.75,115214.0,14.8437,14.9235,14.8349,14.8437,115214.0
2016-03-02 15:30:00,16.75,16.88,16.75,16.85,332710.0,14.8437,14.9589,14.8437,14.9323,332710.0
2016-03-03 09:30:00,16.85,16.93,16.78,16.78,57742.0,14.9323,15.0032,14.8703,14.8703,57742.0
2016-03-03 10:00:00,16.78,16.86,16.75,16.8,96350.0,14.8703,14.9412,14.8437,14.888,96350.0
2016-03-03 10:30:00,16.81,16.93,16.81,16.93,121893.0,14.8969,15.0032,14.8969,15.0032,121893.0
2016-03-03 11:00:00,16.93,16.93,16.76,16.76,55256.0,15.0032,15.0032,14.8526,14.8526,55256.0
2016-03-03 11:30:00,16.76,16.88,16.76,16.85,59310.0,14.8526,14.9589,14.8526,14.9323,59310.0
2016-03-03 12:00:00,16.85,16.88,16.83,16.84,61068.0,14.9323,14.9589,14.9146,14.9235,61068.0
2016-03-03 12:30:00,16.83,16.85,16.8,16.85,45102.0,14.9146,14.9323,14.888,14.9323,45102.0
2016-03-03 13:00:00,16.85,16.85,16.75,16.76,59516.0,14.9323,14.9323,14.8437,14.8526,59516.0
2016-03-03 13:30:00,16.76,16.85,16.76,16.77,48368.0,14.8526,14.9323,14.8526,14.8614,48368.0
2016-03-03 14:00:00,16.78,16.83,16.77,16.81,46716.0,14.8703,14.9146,14.8614,14.8969,46716.0
2016-03-03 14:30:00,16.81,16.87,16.79,16.84,69656.0,14.8969,14.9501,14.8792,14.9235,69656.0
2016-03-03 15:00:00,16.85,16.86,16.77,16.78,117798.0,14.9323,14.9412,14.8614,14.8703,117798.0
2016-03-03 15:30:00,16.79,16.92,16.78,16.9,252346.0,14.8792,14.9944,14.8703,14.9766,252346.0
2016-03-04 09:30:00,16.87,16.92,16.67,16.73,150682.0,14.9501,14.9944,14.7728,14.826,150682.0
2016-03-04 10:00:00,16.73,16.8,16.71,16.8,174193.0,14.826,14.888,14.8083,14.888,174193.0
2016-03-04 10:30:00,16.79,16.82,16.65,16.73,137120.0,14.8792,14.9057,14.7551,14.826,137120.0
2016-03-04 11:00:00,16.75,16.84,16.75,16.78,84141.0,14.8437,14.9235,14.8437,14.8703,84141.0
2016-03-04 11:30:00,16.78,16.86,16.77,16.86,147527.0,14.8703,14.9412,14.8614,14.9412,147527.0
2016-03-04 12:00:00,16.85,16.86,16.78,16.82,55649.0,14.9323,14.9412,14.8703,14.9057,55649.0
2016-03-04 12:30:00,16.82,16.84,16.73,16.74,151007.0,14.9057,14.9235,14.826,14.8349,151007.0
2016-03-04 13:00:00,16.75,16.75,16.63,16.67,108697.0,14.8437,14.8437,14.7374,14.7728,108697.0
2016-03-04 13:30:00,16.67,16.74,16.63,16.72,96165.0,14.7728,14.8349,14.7374,14.8171,96165.0
2016-03-04 14:00:00,16.72,16.72,16.5,16.52,137860.0,14.8171,14.8171,14.6222,14.6399,137860.0
2016-03-04 14:30:00,16.52,16.53,16.23,16.32,242660.0,14.6399,14.6488,14.3829,14.4627,242660.0
2016-03-04 15:00:00,16.32,16.5,16.31,16.46,202967.0,14.4627,14.6222,14.4538,14.5867,202967.0
2016-03-04 15:30:00,16.46,16.5,16.41,16.45,350809.0,14.5867,14.6222,14.5424,14.5779,350809.0
2016-03-07 09:30:00,16.39,16.43,16.15,16.17,183100.0,14.5247,14.5601,14.312,14.3297,183100.0
2016-03-07 10:00:00,16.19,16.38,16.18,16.32,151829.0,14.3474,14.5158,14.3386,14.4627,151829.0
2016-03-07 10:30:00,16.33,16.43,16.29,16.41,76712.0,14.4715,14.5601,14.4361,14.5424,76712.0
2016-03-07 11:00:00,16.41,16.47,16.4,16.4,66217.0,14.5424,14.5956,14.5335,14.5335,66217.0
2016-03-07 11:30:00,16.41,16.55,16.4,16.55,56137.0,14.5424,14.6665,14.5335,14.6665,56137.0
2016-03-07 12:00:00,16.55,16.6,16.52,16.55,60891.0,14.6665,14.7108,14.6399,14.6665,60891.0
2016-03-07 12:30:00,16.55,16.59,16.49,16.49,35867.0,14.6665,14.7019,14.6133,14.6133,35867.0
2016-03-07 13:00:00,16.49,16.52,16.44,16.51,72500.0,14.6133,14.6399,14.569,14.631,72500.0
2016-03-07 13:30:00,16.5,16.54,16.46,16.52,42050.0,14.6222,14.6576,14.5867,14.6399,42050.0
2016-03-07 14:00:00,16.52,16.55,16.48,16.51,48866.0,14.6399,14.6665,14.6044,14.631,48866.0
2016-03-07 14:30:00,16.5,16.58,16.43,16.57,75504.0,14.6222,14.6931,14.5601,14.6842,75504.0
2016-03-07 15:00:00,16.57,16.67,16.54,16.67,76252.0,14.6842,14.7728,14.6576,14.7728,76252.0
2016-03-07 15:30:00,16.66,16.75,16.63,16.75,230624.0,14.764,14.8437,14.7374,14.8437,230624.0
2016-03-08 09:30:00,16.63,16.67,16.34,16.38,55061.0,14.7374,14.7728,14.4804,14.5158,55061.0
2016-03-08 10:00:00,16.37,16.41,16.23,16.23,40038.0,14.507,14.5424,14.3829,14.3829,40038.0
2016-03-08 10:30:00,16.21,16.22,15.98,15.99,149617.0,14.3652,14.374,14.1613,14.1702,149617.0
2016-03-08 11:00:00,16.0,16.11,15.98,16.01,92856.0,14.1791,14.2766,14.1613,14.1879,92856.0
2016-03-08 11:30:00,16.0,16.04,15.97,16.0,48677.0,14.1791,14.2145,14.1525,14.1791,48677.0
2016-03-08 12:00:00,15.98,16.11,15.97,16.1,65120.0,14.1613,14.2766,14.1525,14.2677,65120.0
2016-03-08 12:30:00,16.11,16.11,15.98,15.98,115107.0,14.2766,14.2766,14.1613,14.1613,115107.0
2016-03-08 13:00:00,15.99,16.01,15.93,16.0,354775.0,14.1702,14.1879,14.117,14.1791,354775.0
2016-03-08 13:30:00,16.0,16.01,15.98,16.0,230188.0,14.1791,14.1879,14.1613,14.1791,230188.0
2016-03-08 14:00:00,16.0,16.01,15.98,16.0,308588.0,14.1791,14.1879,14.1613,14.1791,308588.0
2016-03-08 14:30:00,16.0,16.0,15.96,15.97,163719.0,14.1791,14.1791,14.1436,14.1525,163719.0
2016-03-08 15:00:00,15.97,15.99,15.84,15.88,151485.0,14.1525,14.1702,14.0373,14.0727,151485.0
2016-03-08 15:30:00,15.88,15.9,15.77,15.77,398028.0,14.0727,14.0905,13.9752,13.9752,398028.0
2016-03-09 09:30:00,15.9,16.07,15.73,15.87,124462.0,14.0905,14.2411,13.9398,14.0639,124462.0
2016-03-09 10:00:00,15.86,15.95,15.77,15.8,86606.0,14.055,14.1348,13.9752,14.0018,86606.0
2016-03-09 10:30:00,15.81,15.86,15.7,15.8,103701.0,14.0107,14.055,13.9132,14.0018,103701.0
2016-03-09 11:00:00,15.8,15.86,15.78,15.85,84622.0,14.0018,14.055,13.9841,14.0461,84622.0
2016-03-09 11:30:00,15.85,15.91,15.83,15.9,104847.0,14.0461,14.0993,14.0284,14.0905,104847.0
2016-03-09 12:00:00,15.9,15.9,15.79,15.82,76837.0,14.0905,14.0905,13.993,14.0196,76837.0
2016-03-09 12:30:00,15.83,15.85,15.79,15.82,74630.0,14.0284,14.0461,13.993,14.0196,74630.0
2016-03-09 13:00:00,15.81,15.87,15.79,15.87,151895.0,14.0107,14.0639,13.993,14.0639,151895.0
2016-03-09 13:30:00,15.87,15.92,15.82,15.87,107556.0,14.0639,14.1082,14.0196,14.0639,107556.0
2016-03-09 14:00:00,15.87,15.91,15.84,15.91,104710.0,14.0639,14.0993,14.0373,14.0993,104710.0
2016-03-09 14:30:00,15.91,15.92,15.84,15.87,139493.0,14.0993,14.1082,14.0373,14.0639,139493.0
2016-03-09 15:00:00,15.87,15.97,15.87,15.94,111126.0,14.0639,14.1525,14.0639,14.1259,111126.0
2016-03-09 15:30:00,15.94,16.01,15.92,15.98,522282.0,14.1259,14.1879,14.1082,14.1613,522282.0
2016-03-10 09:30:00,16.07,16.07,15.91,15.93,65415.0,14.2411,14.2411,14.0993,14.117,65415.0
2016-03-10 10:00:00,15.91,15.95,15.79,15.81,77924.0,14.0993,14.1348,13.993,14.0107,77924.0
2016-03-10 10:30:00,15.81,15.84,15.74,15.78,92594.0,14.0107,14.0373,13.9487,13.9841,92594.0
2016-03-10 11:00:00,15.79,15.8,15.67,15.69,53183.0,13.993,14.0018,13.8866,13.9044,53183.0
2016-03-10 11:30:00,15.7,15.75,15.68,15.71,49781.0,13.9132,13.9575,13.8955,13.9221,49781.0
2016-03-10 12:00:00,15.71,15.74,15.67,15.7,37502.0,13.9221,13.9487,13.8866,13.9132,37502.0
2016-03-10 12:30:00,15.71,15.71,15.61,15.68,31539.0,13.9221,13.9221,13.8335,13.8955,31539.0
2016-03-10 13:00:00,15.68,15.69,15.6,15.69,57800.0,13.8955,13.9044,13.8246,13.9044,57800.0
2016-03-10 13:30:00,15.68,15.8,15.68,15.78,43401.0,13.8955,14.0018,13.8955,13.9841,43401.0
2016-03-10 14:00:00,15.78,15.83,15.7,15.82,57995.0,13.9841,14.0284,13.9132,14.0196,57995.0
2016-03-10 14:30:00,15.82,15.98,15.81,15.98,100504.0,14.0196,14.1613,14.0107,14.1613,100504.0
2016-03-10 15:00:00,15.97,16.0,15.93,15.98,94046.0,14.1525,14.1791,14.117,14.1613,94046.0
2016-03-10 15:30:00,15.97,15.99,15.93,15.96,269277.0,14.1525,14.1702,14.117,14.1436,269277.0
2016-03-11 09:30:00,16.13,16.42,16.09,16.37,204613.0,14.2943,14.5513,14.2588,14.507,204613.0
2016-03-11 10:00:00,16.37,16.38,16.26,16.28,90079.0,14.507,14.5158,14.4095,14.4272,90079.0
2016-03-11 10:30:00,16.28,16.45,16.28,16.4,227507.0,14.4272,14.5779,14.4272,14.5335,227507.0
2016-03-11 11:00:00,16.4,16.66,16.39,16.64,222892.0,14.5335,14.764,14.5247,14.7462,222892.0
2016-03-11 11:30:00,16.63,16.64,16.54,16.55,54435.0,14.7374,14.7462,14.6576,14.6665,54435.0
2016-03-11 12:00:00,16.55,16.57,16.5,16.56,59425.0,14.6665,14.6842,14.6222,14.6753,59425.0
2016-03-11 12:30:00,16.56,16.57,16.51,16.55,56063.0,14.6753,14.6842,14.631,14.6665,56063.0
2016-03-11 13:00:00,16.54,16.55,16.49,16.5,45688.0,14.6576,14.6665,14.6133,14.6222,45688.0
2016-03-11 13:30:00,16.5,16.53,16.47,16.48,103577.0,14.6222,14.6488,14.5956,14.6044,103577.0
2016-03-11 14:00:00,16.48,16.56,16.47,16.48,116331.0,14.6044,14.6753,14.5956,14.6044,116331.0
2016-03-11 14:30:00,16.47,16.5,16.26,16.27,381792.0,14.5956,14.6222,14.4095,14.4183,381792.0
2016-03-11 15:00:00,16.26,16.44,16.2,16.44,346592.0,14.4095,14.569,14.3563,14.569,346592.0
2016-03-11 15:30:00,16.44,16.51,16.43,16.47,323478.0,14.569,14.631,14.5601,14.5956,323478.0
2016-03-14 09:30:00,16.42,16.45,16.26,16.29,228830.0,14.5513,14.5779,14.4095,14.4361,228830.0
2016-03-14 10:00:00,16.29,16.38,16.27,16.3,83667.0,14.4361,14.5158,14.4183,14.4449,83667.0
2016-03-14 10:30:00,16.3,16.36,16.26,16.3,112353.0,14.4449,14.4981,14.4095,14.4449,112353.0
2016-03-14 11:00:00,16.31,16.33,16.19,16.2,48466.0,14.4538,14.4715,14.3474,14.3563,48466.0
2016-03-14 11:30:00,16.2,16.22,16.05,16.06,49539.0,14.3563,14.374,14.2234,14.2322,49539.0
2016-03-14 12:00:00,16.06,16.16,16.03,16.15,67941.0,14.2322,14.3209,14.2057,14.312,67941.0
2016-03-14 12:30:00,16.16,16.22,16.15,16.18,82528.0,14.3209,14.374,14.312,14.3386,82528.0
2016-03-14 13:00:00,16.18,16.37,16.17,16.35,181634.0,14.3386,14.507,14.3297,14.4892,181634.0
2016-03-14 13:30:00,16.34,16.39,16.29,16.32,58717.0,14.4804,14.5247,14.4361,14.4627,58717.0
2016-03-14 14:00:00,16.32,16.34,16.29,16.31,58104.0,14.4627,14.4804,14.4361,14.4538,58104.0
2016-03-14 14:30:00,16.32,16.35,16.26,16.28,74364.0,14.4627,14.4892,14.4095,14.4272,74364.0
2016-03-14 15:00:00,16.28,16.33,16.26,16.3,75433.0,14.4272,14.4715,14.4095,14.4449,75433.0
2016-03-14 15:30:00,16.3,16.3,16.25,16.28,407170.0,14.4449,14.4449,14.4006,14.4272,407170.0
2016-03-15 09:30:00,16.18,16.22,16.02,16.1,106800.0,14.3386,14.374,14.1968,14.2677,106800.0
2016-03-15 10:00:00,16.1,16.11,16.0,16.1,67336.0,14.2677,14.2766,14.1791,14.2677,67336.0
2016-03-15 10:30:00,16.09,16.15,16.04,16.12,74560.0,14.2588,14.312,14.2145,14.2854,74560.0
2016-03-15 11:00:00,16.11,16.16,16.07,16.09,71957.0,14.2766,14.3209,14.2411,14.2588,71957.0
2016-03-15 11:30:00,16.09,16.11,16.05,16.07,45719.0,14.2588,14.2766,14.2234,14.2411,45719.0
2016-03-15 12:00:00,16.07,16.14,16.07,16.14,53118.0,14.2411,14.3031,14.2411,14.3031,53118.0
2016-03-15 12:30:00,16.13,16.18,16.05,16.06,82692.0,14.2943,14.3386,14.2234,14.2322,82692.0
2016-03-15 13:00:00,16.06,16.11,16.03,16.1,33168.0,14.2322,14.2766,14.2057,14.2677,33168.0
2016-03-15 13:30:00,16.1,16.12,16.0,16.02,74720.0,14.2677,14.2854,14.1791,14.1968,74720.0
2016-03-15 14:00:00,16.01,16.06,15.99,16.0,39777.0,14.1879,14.2322,14.1702,14.1791,39777.0
2016-03-15 14:30:00,16.0,16.0,15.86,15.88,78188.0,14.1791,14.1791,14.055,14.0727,78188.0
2016-03-15 15:00:00,15.87,15.95,15.84,15.94,97193.0,14.0639,14.1348,14.0373,14.1259,97193.0
2016-03-15 15:30:00,15.94,15.94,15.86,15.86,237290.0,14.1259,14.1259,14.055,14.055,237290.0
2016-03-16 09:30:00,15.8,15.93,15.8,15.82,49543.0,14.0018,14.117,14.0018,14.0196,49543.0
2016-03-16 10:00:00,15.82,15.86,15.7,15.75,74394.0,14.0196,14.055,13.9132,13.9575,74394.0
2016-03-16 10:30:00,15.75,15.87,15.72,15.86,66454.0,13.9575,14.0639,13.9309,14.055,66454.0
2016-03-16 11:00:00,15.87,15.92,15.81,15.81,60807.0,14.0639,14.1082,14.0107,14.0107,60807.0
2016-03-16 11:30:00,15.81,15.84,15.76,15.78,46453.0,14.0107,14.0373,13.9664,13.9841,46453.0
2016-03-16 12:00:00,15.78,15.89,15.78,15.86,32165.0,13.9841,14.0816,13.9841,14.055,32165.0
2016-03-16 12:30:00,15.86,15.88,15.82,15.87,26169.0,14.055,14.0727,14.0196,14.0639,26169.0
2016-03-16 13:00:00,15.87,15.9,15.8,15.8,45085.0,14.0639,14.0905,14.0018,14.0018,45085.0
2016-03-16 13:30:00,15.81,15.88,15.8,15.82,55297.0,14.0107,14.0727,14.0018,14.0196,55297.0
2016-03-16 14:00:00,15.83,16.03,15.82,16.03,101929.0,14.0284,14.2057,14.0196,14.2057,101929.0
2016-03-16 14:30:00,16.03,16.32,16.03,16.18,254011.0,14.2057,14.4627,14.2057,14.3386,254011.0
2016-03-16 15:00:00,16.17,16.29,16.16,16.23,104770.0,14.3297,14.4361,14.3209,14.3829,104770.0
2016-03-16 15:30:00,16.22,16.27,16.19,16.23,211983.0,14.374,14.4183,14.3474,14.3829,211983.0
2016-03-17 09:30:00,16.16,16.16,15.55,15.85,273165.0,14.3209,14.3209,13.7803,14.0461,273165.0
2016-03-17 10:00:00,15.85,15.89,15.72,15.74,279186.0,14.0461,14.0816,13.9309,13.9487,279186.0
2016-03-17 10:30:00,15.75,15.82,15.71,15.76,97021.0,13.9575,14.0196,13.9221,13.9664,97021.0
2016-03-17 11:00:00,15.77,15.81,15.76,15.77,174491.0,13.9752,14.0107,13.9664,13.9752,174491.0
2016-03-17 11:30:00,15.77,15.98,15.74,15.95,333329.0,13.9752,14.1613,13.9487,14.1348,333329.0
2016-03-17 12:00:00,15.96,16.09,15.95,16.09,252899.0,14.1436,14.2588,14.1348,14.2588,252899.0
2016-03-17 12:30:00,16.09,16.11,16.03,16.07,70465.0,14.2588,14.2766,14.2057,14.2411,70465.0
2016-03-17 13:00:00,16.07,16.09,15.95,15.97,152256.0,14.2411,14.2588,14.1348,14.1525,152256.0
2016-03-17 13:30:00,15.98,16.01,15.95,15.97,159779.0,14.1613,14.1879,14.1348,14.1525,159779.0
2016-03-17 14:00:00,15.97,16.01,15.91,15.98,160279.0,14.1525,14.1879,14.0993,14.1613,160279.0
2016-03-17 14:30:00,15.98,15.98,15.85,15.86,141968.0,14.1613,14.1613,14.0461,14.055,141968.0
2016-03-17 15:00:00,15.86,15.97,15.85,15.94,258406.0,14.055,14.1525,14.0461,14.1259,258406.0
2016-03-17 15:30:00,15.94,16.0,15.91,15.92,425459.0,14.1259,14.1791,14.0993,14.1082,425459.0
2016-03-18 09:30:00,15.92,16.05,15.78,16.03,648292.0,14.1082,14.2234,13.9841,14.2057,648292.0
2016-03-18 10:00:00,16.03,16.05,15.9,15.92,153901.0,14.2057,14.2234,14.0905,14.1082,153901.0
2016-03-18 10:30:00,15.92,15.98,15.84,15.96,96102.0,14.1082,14.1613,14.0373,14.1436,96102.0
2016-03-18 11:00:00,15.96,15.98,15.8,15.8,146068.0,14.1436,14.1613,14.0018,14.0018,146068.0
2016-03-18 11:30:00,15.81,15.93,15.76,15.93,97177.0,14.0107,14.117,13.9664,14.117,97177.0
2016-03-18 12:00:00,15.92,15.98,15.91,15.95,94891.0,14.1082,14.1613,14.0993,14.1348,94891.0
2016-03-18 12:30:00,15.94,15.98,15.92,15.95,84054.0,14.1259,14.1613,14.1082,14.1348,84054.0
2016-03-18 13:00:00,15.94,15.96,15.89,15.93,57623.0,14.1259,14.1436,14.0816,14.117,57623.0
2016-03-18 13:30:00,15.92,15.93,15.88,15.92,70483.0,14.1082,14.117,14.0727,14.1082,70483.0
2016-03-18 14:00:00,15.91,15.93,15.85,15.85,130276.0,14.0993,14.117,14.0461,14.0461,130276.0
2016-03-18 14:30:00,15.84,15.91,15.84,15.85,101594.0,14.0373,14.0993,14.0373,14.0461,101594.0
2016-03-18 15:00:00,15.85,15.87,15.82,15.87,146087.0,14.0461,14.0639,14.0196,14.0639,146087.0
2016-03-18 15:30:00,15.87,15.87,15.54,15.71,1204363.0,14.0639,14.0639,13.7714,13.9221,1204363.0
2016-03-21 09:30:00,15.65,15.81,15.55,15.56,220562.0,13.8689,14.0107,13.7803,13.7891,220562.0
2016-03-21 10:00:00,15.56,15.57,15.41,15.41,263814.0,13.7891,13.798,13.6562,13.6562,263814.0
2016-03-21 10:30:00,15.42,15.46,15.26,15.26,251835.0,13.6651,13.7005,13.5233,13.5233,251835.0
2016-03-21 11:00:00,15.27,15.52,15.2,15.46,311520.0,13.5322,13.7537,13.4701,13.7005,311520.0
2016-03-21 11:30:00,15.47,15.51,15.41,15.45,170153.0,13.7094,13.7448,13.6562,13.6917,170153.0
2016-03-21 12:00:00,15.45,15.5,15.43,15.49,88806.0,13.6917,13.736,13.6739,13.7271,88806.0
2016-03-21 12:30:00,15.5,15.51,15.44,15.5,63571.0,13.736,13.7448,13.6828,13.736,63571.0
2016-03-21 13:00:00,15.49,15.51,15.42,15.44,258217.0,13.7271,13.7448,13.6651,13.6828,258217.0
2016-03-21 13:30:00,15.45,15.47,15.42,15.46,96946.0,13.6917,13.7094,13.6651,13.7005,96946.0
2016-03-21 14:00:00,15.46,15.48,15.41,15.45,111253.0,13.7005,13.7183,13.6562,13.6917,111253.0
2016-03-21 14:30:00,15.45,15.46,15.33,15.35,199584.0,13.6917,13.7005,13.5853,13.603,199584.0
2016-03-21 15:00:00,15.35,15.43,15.35,15.4,129214.0,13.603,13.6739,13.603,13.6474,129214.0
2016-03-21 15:30:00,15.4,15.45,15.3,15.39,737500.0,13.6474,13.6917,13.5587,13.6385,737500.0
2016-03-22 09:30:00,15.28,15.29,15.05,15.17,282697.0,13.541,13.5499,13.3372,13.4435,282697.0
2016-03-22 10:00:00,15.17,15.28,15.14,15.25,318595.0,13.4435,13.541,13.4169,13.5144,318595.0
2016-03-22 10:30:00,15.25,15.41,15.24,15.32,287848.0,13.5144,13.6562,13.5056,13.5765,287848.0
2016-03-22 11:00:00,15.31,15.43,15.29,15.41,175541.0,13.5676,13.6739,13.5499,13.6562,175541.0
2016-03-22 11:30:00,15.41,15.41,15.32,15.33,127722.0,13.6562,13.6562,13.5765,13.5853,127722.0
2016-03-22 12:00:00,15.33,15.41,15.31,15.39,199703.0,13.5853,13.6562,13.5676,13.6385,199703.0
2016-03-22 12:30:00,15.38,15.42,15.33,15.33,168267.0,13.6296,13.6651,13.5853,13.5853,168267.0
2016-03-22 13:00:00,15.34,15.4,15.3,15.37,97632.0,13.5942,13.6474,13.5587,13.6208,97632.0
2016-03-22 13:30:00,15.38,15.44,15.36,15.42,355991.0,13.6296,13.6828,13.6119,13.6651,355991.0
2016-03-22 14:00:00,15.43,15.51,15.39,15.4,350810.0,13.6739,13.7448,13.6385,13.6474,350810.0
2016-03-22 14:30:00,15.41,15.46,15.39,15.39,262543.0,13.6562,13.7005,13.6385,13.6385,262543.0
2016-03-22 15:00:00,15.39,15.43,15.3,15.39,250383.0,13.6385,13.6739,13.5587,13.6385,250383.0
2016-03-22 15:30:00,15.39,15.47,15.38,15.45,757731.0,13.6385,13.7094,13.6296,13.6917,757731.0
2016-03-23 09:30:00,15.38,15.85,15.33,15.77,500892.0,13.6296,14.0461,13.5853,13.9752,500892.0
2016-03-23 10:00:00,15.77,15.94,15.76,15.82,321376.0,13.9752,14.1259,13.9664,14.0196,321376.0
2016-03-23 10:30:00,15.81,15.9,15.79,15.81,179271.0,14.0107,14.0905,13.993,14.0107,179271.0
2016-03-23 11:00:00,15.81,16.01,15.78,15.92,290296.0,14.0107,14.1879,13.9841,14.1082,290296.0
2016-03-23 11:30:00,15.91,16.01,15.88,16.0,168376.0,14.0993,14.1879,14.0727,14.1791,168376.0
2016-03-23 12:00:00,15.99,15.99,15.85,15.87,259739.0,14.1702,14.1702,14.0461,14.0639,259739.0
2016-03-23 12:30:00,15.88,15.91,15.85,15.89,148180.0,14.0727,14.0993,14.0461,14.0816,148180.0
2016-03-23 13:00:00,15.89,15.9,15.81,15.85,124542.0,14.0816,14.0905,14.0107,14.0461,124542.0
2016-03-23 13:30:00,15.84,15.89,15.81,15.87,99781.0,14.0373,14.0816,14.0107,14.0639,99781.0
2016-03-23 14:00:00,15.87,15.94,15.83,15.85,120434.0,14.0639,14.1259,14.0284,14.0461,120434.0
2016-03-23 14:30:00,15.85,15.87,15.74,15.76,124937.0,14.0461,14.0639,13.9487,13.9664,124937.0
2016-03-23 15:00:00,15.76,15.78,15.68,15.73,150683.0,13.9664,13.9841,13.8955,13.9398,150683.0
2016-03-23 15:30:00,15.72,15.84,15.72,15.8,517842.0,13.9309,14.0373,13.9309,14.0018,517842.0
2016-03-24 09:30:00,15.71,15.92,15.62,15.91,364262.0,13.9221,14.1082,13.8423,14.0993,364262.0
2016-03-24 10:00:00,15.91,15.94,15.84,15.94,232643.0,14.0993,14.1259,14.0373,14.1259,232643.0
2016-03-24 10:30:00,15.94,16.07,15.91,15.97,169094.0,14.1259,14.2411,14.0993,14.1525,169094.0
2016-03-24 11:00:00,15.98,15.99,15.81,15.83,123868.0,14.1613,14.1702,14.0107,14.0284,123868.0
2016-03-24 11:30:00,15.84,15.86,15.75,15.83,59729.0,14.0373,14.055,13.9575,14.0284,59729.0
2016-03-24 12:00:00,15.85,15.91,15.74,15.78,62279.0,14.0461,14.0993,13.9487,13.9841,62279.0
2016-03-24 12:30:00,15.79,15.88,15.78,15.88,34591.0,13.993,14.0727,13.9841,14.0727,34591.0
2016-03-24 13:00:00,15.88,15.88,15.8,15.84,89774.0,14.0727,14.0727,14.0018,14.0373,89774.0
2016-03-24 13:30:00,15.84,15.86,15.81,15.83,75034.0,14.0373,14.055,14.0107,14.0284,75034.0
2016-03-24 14:00:00,15.84,15.85,15.75,15.82,131179.0,14.0373,14.0461,13.9575,14.0196,131179.0
2016-03-24 14:30:00,15.82,15.9,15.81,15.84,107811.0,14.0196,14.0905,14.0107,14.0373,107811.0
2016-03-24 15:00:00,15.85,15.86,15.8,15.83,116693.0,14.0461,14.055,14.0018,14.0284,116693.0
2016-03-24 15:30:00,15.83,15.85,15.78,15.8,315735.0,14.0284,14.0461,13.9841,14.0018,315735.0
2016-03-28 09:30:00,15.84,15.95,15.73,15.9,145516.0,14.0373,14.1348,13.9398,14.0905,145516.0
2016-03-28 10:00:00,15.9,15.9,15.72,15.78,144646.0,14.0905,14.0905,13.9309,13.9841,144646.0
2016-03-28 10:30:00,15.78,15.78,15.68,15.7,100540.0,13.9841,13.9841,13.8955,13.9132,100540.0
2016-03-28 11:00:00,15.69,15.75,15.65,15.74,130119.0,13.9044,13.9575,13.8689,13.9487,130119.0
2016-03-28 11:30:00,15.75,15.76,15.7,15.75,62241.0,13.9575,13.9664,13.9132,13.9575,62241.0
2016-03-28 12:00:00,15.74,15.74,15.7,15.7,134638.0,13.9487,13.9487,13.9132,13.9132,134638.0
2016-03-28 12:30:00,15.71,15.8,15.7,15.75,137043.0,13.9221,14.0018,13.9132,13.9575,137043.0
2016-03-28 13:00:00,15.75,15.77,15.69,15.71,86872.0,13.9575,13.9752,13.9044,13.9221,86872.0
2016-03-28 13:30:00,15.71,15.75,15.69,15.72,203386.0,13.9221,13.9575,13.9044,13.9309,203386.0
2016-03-28 14:00:00,15.73,15.74,15.68,15.7,57070.0,13.9398,13.9487,13.8955,13.9132,57070.0
2016-03-28 14:30:00,15.7,15.72,15.66,15.69,75674.0,13.9132,13.9309,13.8778,13.9044,75674.0
2016-03-28 15:00:00,15.7,15.75,15.7,15.75,94617.0,13.9132,13.9575,13.9132,13.9575,94617.0
2016-03-28 15:30:00,15.75,15.77,15.71,15.75,413736.0,13.9575,13.9752,13.9221,13.9575,413736.0
2016-03-29 09:30:00,15.68,15.9,15.66,15.88,233499.0,13.8955,14.0905,13.8778,14.0727,233499.0
2016-03-29 10:00:00,15.88,15.89,15.8,15.84,387130.0,14.0727,14.0816,14.0018,14.0373,387130.0
2016-03-29 10:30:00,15.83,15.85,15.8,15.85,111877.0,14.0284,14.0461,14.0018,14.0461,111877.0
2016-03-29 11:00:00,15.85,15.87,15.8,15.87,216192.0,14.0461,14.0639,14.0018,14.0639,216192.0
2016-03-29 11:30:00,15.86,15.94,15.85,15.9,96840.0,14.055,14.1259,14.0461,14.0905,96840.0
2016-03-29 12:00:00,15.89,16.09,15.85,16.09,290855.0,14.0816,14.2588,14.0461,14.2588,290855.0
2016-03-29 12:30:00,16.08,16.34,16.08,16.3,233841.0,14.25,14.4804,14.25,14.4449,233841.0
2016-03-29 13:00:00,16.3,16.4,16.22,16.37,120660.0,14.4449,14.5335,14.374,14.507,120660.0
2016-03-29 13:30:00,16.36,16.48,16.32,16.48,121483.0,14.4981,14.6044,14.4627,14.6044,121483.0
2016-03-29 14:00:00,16.47,16.51,16.37,16.44,162148.0,14.5956,14.631,14.507,14.569,162148.0
2016-03-29 14:30:00,16.44,16.62,16.42,16.57,325831.0,14.569,14.7285,14.5513,14.6842,325831.0
2016-03-29 15:00:00,16.57,16.74,16.53,16.74,410710.0,14.6842,14.8349,14.6488,14.8349,410710.0
2016-03-29 15:30:00,16.73,16.81,16.68,16.81,740436.0,14.826,14.8969,14.7817,14.8969,740436.0
2016-03-30 09:30:00,16.85,16.91,16.76,16.84,82234.0,14.9323,14.9855,14.8526,14.9235,82234.0
2016-03-30 10:00:00,16.84,16.93,16.79,16.91,79477.0,14.9235,15.0032,14.8792,14.9855,79477.0
2016-03-30 10:30:00,16.91,17.0,16.85,16.86,85529.0,14.9855,15.0653,14.9323,14.9412,85529.0
2016-03-30 11:00:00,16.86,16.94,16.79,16.83,109603.0,14.9412,15.0121,14.8792,14.9146,109603.0
2016-03-30 11:30:00,16.82,16.94,16.77,16.93,91910.0,14.9057,15.0121,14.8614,15.0032,91910.0
2016-03-30 12:00:00,16.93,16.94,16.81,16.86,98932.0,15.0032,15.0121,14.8969,14.9412,98932.0
2016-03-30 12:30:00,16.86,16.92,16.83,16.92,63927.0,14.9412,14.9944,14.9146,14.9944,63927.0
2016-03-30 13:00:00,16.91,16.92,16.83,16.83,80963.0,14.9855,14.9944,14.9146,14.9146,80963.0
2016-03-30 13:30:00,16.84,16.84,16.75,16.82,147693.0,14.9235,14.9235,14.8437,14.9057,147693.0
2016-03-30 14:00:00,16.82,16.94,16.82,16.89,89439.0,14.9057,15.0121,14.9057,14.9678,89439.0
2016-03-30 14:30:00,16.89,16.93,16.89,16.92,73773.0,14.9678,15.0032,14.9678,14.9944,73773.0
2016-03-30 15:00:00,16.91,16.94,16.9,16.92,150620.0,14.9855,15.0121,14.9766,14.9944,150620.0
2016-03-30 15:30:00,16.93,16.98,16.9,16.91,461416.0,15.0032,15.0475,14.9766,14.9855,461416.0
2016-03-31 09:30:00,16.86,16.99,16.76,16.79,48804.0,14.9412,15.0564,14.8526,14.8792,48804.0
2016-03-31 10:00:00,16.79,16.93,16.78,16.89,47210.0,14.8792,15.0032,14.8703,14.9678,47210.0
2016-03-31 10:30:00,16.9,16.95,16.87,16.93,62626.0,14.9766,15.021,14.9501,15.0032,62626.0
2016-03-31 11:00:00,16.93,16.99,16.9,16.96,89524.0,15.0032,15.0564,14.9766,15.0298,89524.0
2016-03-31 11:30:00,16.97,17.15,16.95,17.14,143416.0,15.0387,15.1982,15.021,15.1893,143416.0
2016-03-31 12:00:00,17.15,17.23,17.11,17.19,92296.0,15.1982,15.2691,15.1627,15.2336,92296.0
2016-03-31 12:30:00,17.18,17.19,17.05,17.05,44301.0,15.2248,15.2336,15.1096,15.1096,44301.0
2016-03-31 13:00:00,17.06,17.13,17.06,17.1,24320.0,15.1184,15.1805,15.1184,15.1539,24320.0
2016-03-31 13:30:00,17.09,17.11,17.04,17.06,43214.0,15.145,15.1627,15.1007,15.1184,43214.0
2016-03-31 14:00:00,17.05,17.09,17.03,17.06,36190.0,15.1096,15.145,15.0919,15.1184,36190.0
2016-03-31 14:30:00,17.06,17.07,17.03,17.04,39223.0,15.1184,15.1273,15.0919,15.1007,39223.0
2016-03-31 15:00:00,17.05,17.15,17.04,17.14,127940.0,15.1096,15.1982,15.1007,15.1893,127940.0
2016-03-31 15:30:00,17.14,17.22,17.11,17.11,584979.0,15.1893,15.2602,15.1627,15.1627,584979.0
2016-04-01 09:30:00,16.94,17.05,16.85,16.89,55308.0,15.0121,15.1096,14.9323,14.9678,55308.0
2016-04-01 10:00:00,16.91,16.95,16.86,16.94,68066.0,14.9855,15.021,14.9412,15.0121,68066.0
2016-04-01 10:30:00,16.95,17.06,16.94,17.0,50564.0,15.021,15.1184,15.0121,15.0653,50564.0
2016-04-01 11:00:00,17.01,17.09,16.99,17.06,44074.0,15.0741,15.145,15.0564,15.1184,44074.0
2016-04-01 11:30:00,17.06,17.09,17.0,17.0,40763.0,15.1184,15.145,15.0653,15.0653,40763.0
2016-04-01 12:00:00,17.0,17.02,16.96,16.98,18020.0,15.0653,15.083,15.0298,15.0475,18020.0
2016-04-01 12:30:00,16.98,17.02,16.98,17.0,28994.0,15.0475,15.083,15.0475,15.0653,28994.0
2016-04-01 13:00:00,17.0,17.05,16.98,17.05,22481.0,15.0653,15.1096,15.0475,15.1096,22481.0
2016-04-01 13:30:00,17.05,17.09,17.03,17.05,39155.0,15.1096,15.145,15.0919,15.1096,39155.0
2016-04-01 14:00:00,17.05,17.22,17.02,17.22,123327.0,15.1096,15.2602,15.083,15.2602,123327.0
2016-04-01 14:30:00,17.22,17.68,17.21,17.56,620307.0,15.2602,15.6679,15.2514,15.5615,620307.0
2016-04-01 15:00:00,17.57,17.58,17.33,17.34,413377.0,15.5704,15.5793,15.3577,15.3666,413377.0
2016-04-01 15:30:00,17.34,17.45,17.32,17.44,426752.0,15.3666,15.4641,15.3488,15.4552,426752.0
2016-04-04 09:30:00,17.46,17.51,17.35,17.48,58415.0,15.4729,15.5172,15.3754,15.4906,58415.0
2016-04-04 10:00:00,17.48,17.6,17.46,17.58,63818.0,15.4906,15.597,15.4729,15.5793,63818.0
2016-04-04 10:30:00,17.57,17.61,17.37,17.39,80127.0,15.5704,15.6058,15.3932,15.4109,80127.0
2016-04-04 11:00:00,17.4,17.47,17.37,17.45,54122.0,15.4197,15.4818,15.3932,15.4641,54122.0
2016-04-04 11:30:00,17.46,17.46,17.34,17.38,74338.0,15.4729,15.4729,15.3666,15.402,74338.0
2016-04-04 12:00:00,17.38,17.41,17.34,17.35,40908.0,15.402,15.4286,15.3666,15.3754,40908.0
2016-04-04 12:30:00,17.36,17.4,17.35,17.4,31904.0,15.3843,15.4197,15.3754,15.4197,31904.0
2016-04-04 13:00:00,17.39,17.48,17.39,17.48,139466.0,15.4109,15.4906,15.4109,15.4906,139466.0
2016-04-04 13:30:00,17.49,17.58,17.48,17.57,163698.0,15.4995,15.5793,15.4906,15.5704,163698.0
2016-04-04 14:00:00,17.57,17.61,17.56,17.58,163312.0,15.5704,15.6058,15.5615,15.5793,163312.0
2016-04-04 14:30:00,17.58,17.62,17.53,17.54,56903.0,15.5793,15.6147,15.5349,15.5438,56903.0
2016-04-04 15:00:00,17.53,17.56,17.47,17.48,84281.0,15.5349,15.5615,15.4818,15.4906,84281.0
2016-04-04 15:30:00,17.48,17.52,17.47,17.5,382030.0,15.4906,15.5261,15.4818,15.5084,382030.0
2016-04-05 09:30:00,17.29,17.38,17.18,17.33,125859.0,15.3223,15.402,15.2248,15.3577,125859.0
2016-04-05 10:00:00,17.32,17.59,17.32,17.56,115761.0,15.3488,15.5881,15.3488,15.5615,115761.0
2016-04-05 10:30:00,17.57,17.61,17.46,17.46,115652.0,15.5704,15.6058,15.4729,15.4729,115652.0
2016-04-05 11:00:00,17.46,17.62,17.45,17.61,110675.0,15.4729,15.6147,15.4641,15.6058,110675.0
2016-04-05 11:30:00,17.61,17.62,17.56,17.56,192885.0,15.6058,15.6147,15.5615,15.5615,192885.0
2016-04-05 12:00:00,17.56,17.6,17.48,17.51,69738.0,15.5615,15.597,15.4906,15.5172,69738.0
2016-04-05 12:30:00,17.51,17.53,17.4,17.51,110160.0,15.5172,15.5349,15.4197,15.5172,110160.0
2016-04-05 13:00:00,17.51,17.53,17.49,17.53,72530.0,15.5172,15.5349,15.4995,15.5349,72530.0
2016-04-05 13:30:00,17.52,17.53,17.45,17.51,72482.0,15.5261,15.5349,15.4641,15.5172,72482.0
2016-04-05 14:00:00,17.51,17.54,17.47,17.53,73472.0,15.5172,15.5438,15.4818,15.5349,73472.0
2016-04-05 14:30:00,17.54,17.55,17.48,17.5,95039.0,15.5438,15.5527,15.4906,15.5084,95039.0
2016-04-05 15:00:00,17.49,17.5,17.4,17.41,96367.0,15.4995,15.5084,15.4197,15.4286,96367.0
2016-04-05 15:30:00,17.41,17.48,17.39,17.44,319471.0,15.4286,15.4906,15.4109,15.4552,319471.0
2016-04-06 09:30:00,17.42,17.6,17.4,17.55,72218.0,15.4375,15.597,15.4197,15.5527,72218.0
2016-04-06 10:00:00,17.54,17.59,17.5,17.57,67946.0,15.5438,15.5881,15.5084,15.5704,67946.0
2016-04-06 10:30:00,17.58,17.68,17.52,17.68,75645.0,15.5793,15.6679,15.5261,15.6679,75645.0
2016-04-06 11:00:00,17.68,17.73,17.6,17.72,164024.0,15.6679,15.7122,15.597,15.7033,164024.0
2016-04-06 11:30:00,17.72,17.76,17.67,17.68,74790.0,15.7033,15.7388,15.659,15.6679,74790.0
2016-04-06 12:00:00,17.68,17.7,17.62,17.63,40195.0,15.6679,15.6856,15.6147,15.6236,40195.0
2016-04-06 12:30:00,17.63,17.68,17.63,17.63,41491.0,15.6236,15.6679,15.6236,15.6236,41491.0
2016-04-06 13:00:00,17.63,17.68,17.62,17.67,27325.0,15.6236,15.6679,15.6147,15.659,27325.0
2016-04-06 13:30:00,17.68,17.75,17.67,17.74,65947.0,15.6679,15.7299,15.659,15.721,65947.0
2016-04-06 14:00:00,17.74,17.75,17.66,17.74,103047.0,15.721,15.7299,15.6502,15.721,103047.0
2016-04-06 14:30:00,17.74,17.77,17.7,17.75,102490.0,15.721,15.7476,15.6856,15.7299,102490.0
2016-04-06 15:00:00,17.74,17.85,17.73,17.8,145131.0,15.721,15.8185,15.7122,15.7742,145131.0
2016-04-06 15:30:00,17.81,17.91,17.8,17.91,321947.0,15.7831,15.8717,15.7742,15.8717,321947.0
2016-04-07 09:30:00,17.75,17.9,17.71,17.85,87641.0,15.7299,15.8628,15.6945,15.8185,87641.0
2016-04-07 10:00:00,17.85,17.89,17.72,17.8,287992.0,15.8185,15.854,15.7033,15.7742,287992.0
2016-04-07 10:30:00,17.8,17.84,17.76,17.77,188650.0,15.7742,15.8097,15.7388,15.7476,188650.0
2016-04-07 11:00:00,17.78,17.78,17.65,17.74,187558.0,15.7565,15.7565,15.6413,15.721,187558.0
2016-04-07 11:30:00,17.75,17.93,17.72,17.91,331997.0,15.7299,15.8894,15.7033,15.8717,331997.0
2016-04-07 12:00:00,17.91,17.95,17.83,17.84,514777.0,15.8717,15.9071,15.8008,15.8097,514777.0
2016-04-07 12:30:00,17.85,17.87,17.75,17.84,123936.0,15.8185,15.8363,15.7299,15.8097,123936.0
2016-04-07 13:00:00,17.85,17.94,17.83,17.93,93943.0,15.8185,15.8983,15.8008,15.8894,93943.0
2016-04-07 13:30:00,17.92,17.94,17.75,17.76,95100.0,15.8806,15.8983,15.7299,15.7388,95100.0
2016-04-07 14:00:00,17.76,17.76,17.62,17.68,95938.0,15.7388,15.7388,15.6147,15.6679,95938.0
2016-04-07 14:30:00,17.68,17.71,17.65,17.67,133356.0,15.6679,15.6945,15.6413,15.659,133356.0
2016-04-07 15:00:00,17.67,17.76,17.66,17.71,139495.0,15.659,15.7388,15.6502,15.6945,139495.0
2016-04-07 15:30:00,17.72,17.78,17.71,17.75,612319.0,15.7033,15.7565,15.6945,15.7299,612319.0
2016-04-08 09:30:00,17.92,17.92,17.71,17.71,87452.0,15.8806,15.8806,15.6945,15.6945,87452.0
2016-04-08 10:00:00,17.73,17.99,17.73,17.98,91793.0,15.7122,15.9426,15.7122,15.9337,91793.0
2016-04-08 10:30:00,17.98,18.04,17.98,17.98,77573.0,15.9337,15.9869,15.9337,15.9337,77573.0
2016-04-08 11:00:00,17.99,18.02,17.87,17.9,96732.0,15.9426,15.9692,15.8363,15.8628,96732.0
2016-04-08 11:30:00,17.9,17.9,17.79,17.83,107699.0,15.8628,15.8628,15.7654,15.8008,107699.0
2016-04-08 12:00:00,17.83,17.87,17.8,17.83,85913.0,15.8008,15.8363,15.7742,15.8008,85913.0
2016-04-08 12:30:00,17.83,17.94,17.8,17.94,167171.0,15.8008,15.8983,15.7742,15.8983,167171.0
2016-04-08 13:00:00,17.94,17.96,17.83,17.87,126198.0,15.8983,15.916,15.8008,15.8363,126198.0
2016-04-08 13:30:00,17.87,17.93,17.86,17.92,54560.0,15.8363,15.8894,15.8274,15.8806,54560.0
2016-04-08 14:00:00,17.92,18.0,17.88,18.0,205445.0,15.8806,15.9515,15.8451,15.9515,205445.0
2016-04-08 14:30:00,18.0,18.03,17.94,17.96,259214.0,15.9515,15.978,15.8983,15.916,259214.0
2016-04-08 15:00:00,17.95,17.96,17.78,17.84,184768.0,15.9071,15.916,15.7565,15.8097,184768.0
2016-04-08 15:30:00,17.84,17.84,17.74,17.82,383240.0,15.8097,15.8097,15.721,15.7919,383240.0
2016-04-11 09:30:00,17.9,18.05,17.86,17.95,67693.0,15.8628,15.9958,15.8274,15.9071,67693.0
2016-04-11 10:00:00,17.96,18.06,17.84,17.84,82597.0,15.916,16.0046,15.8097,15.8097,82597.0
2016-04-11 10:30:00,17.84,17.88,17.7,17.71,153596.0,15.8097,15.8451,15.6856,15.6945,153596.0
2016-04-11 11:00:00,17.71,17.76,17.64,17.67,98100.0,15.6945,15.7388,15.6324,15.659,98100.0
2016-04-11 11:30:00,17.67,17.68,17.54,17.6,104294.0,15.659,15.6679,15.5438,15.597,104294.0
2016-04-11 12:00:00,17.61,17.72,17.59,17.7,51895.0,15.6058,15.7033,15.5881,15.6856,51895.0
2016-04-11 12:30:00,17.7,17.74,17.67,17.71,57296.0,15.6856,15.721,15.659,15.6945,57296.0
2016-04-11 13:00:00,17.72,17.72,17.64,17.64,77078.0,15.7033,15.7033,15.6324,15.6324,77078.0
2016-04-11 13:30:00,17.65,17.67,17.61,17.62,38867.0,15.6413,15.659,15.6058,15.6147,38867.0
2016-04-11 14:00:00,17.62,17.71,17.62,17.7,70718.0,15.6147,15.6945,15.6147,15.6856,70718.0
2016-04-11 14:30:00,17.69,17.69,17.63,17.67,64721.0,15.6767,15.6767,15.6236,15.659,64721.0
2016-04-11 15:00:00,17.68,17.68,17.59,17.59,107029.0,15.6679,15.6679,15.5881,15.5881,107029.0
2016-04-11 15:30:00,17.6,17.62,17.56,17.57,279191.0,15.597,15.6147,15.5615,15.5704,279191.0
2016-04-12 09:30:00,17.63,17.78,17.58,17.78,48269.0,15.6236,15.7565,15.5793,15.7565,48269.0
2016-04-12 10:00:00,17.79,17.79,17.57,17.57,49174.0,15.7654,15.7654,15.5704,15.5704,49174.0
2016-04-12 10:30:00,17.57,17.77,17.57,17.76,128103.0,15.5704,15.7476,15.5704,15.7388,128103.0
2016-04-12 11:00:00,17.74,17.84,17.7,17.8,84877.0,15.721,15.8097,15.6856,15.7742,84877.0
2016-04-12 11:30:00,17.79,17.79,17.69,17.71,57863.0,15.7654,15.7654,15.6767,15.6945,57863.0
2016-04-12 12:00:00,17.71,17.74,17.68,17.73,54394.0,15.6945,15.721,15.6679,15.7122,54394.0
2016-04-12 12:30:00,17.73,17.74,17.65,17.67,43700.0,15.7122,15.721,15.6413,15.659,43700.0
2016-04-12 13:00:00,17.66,17.67,17.59,17.61,25943.0,15.6502,15.659,15.5881,15.6058,25943.0
2016-04-12 13:30:00,17.62,17.65,17.56,17.6,140453.0,15.6147,15.6413,15.5615,15.597,140453.0
2016-04-12 14:00:00,17.6,17.6,17.47,17.49,290293.0,15.597,15.597,15.4818,15.4995,290293.0
2016-04-12 14:30:00,17.48,17.51,17.38,17.38,540138.0,15.4906,15.5172,15.402,15.402,540138.0
2016-04-12 15:00:00,17.38,17.47,17.37,17.47,309207.0,15.402,15.4818,15.3932,15.4818,309207.0
2016-04-12 15:30:00,17.46,17.51,17.44,17.5,421019.0,15.4729,15.5172,15.4552,15.5084,421019.0
2016-04-13 09:30:00,17.56,17.65,17.48,17.52,122381.0,15.5615,15.6413,15.4906,15.5261,122381.0
2016-04-13 10:00:00,17.54,17.62,17.47,17.47,230131.0,15.5438,15.6147,15.4818,15.4818,230131.0
2016-04-13 10:30:00,17.48,17.52,17.45,17.48,91733.0,15.4906,15.5261,15.4641,15.4906,91733.0
2016-04-13 11:00:00,17.47,17.74,17.47,17.69,220027.0,15.4818,15.721,15.4818,15.6767,220027.0
2016-04-13 11:30:00,17.69,17.8,17.69,17.74,70731.0,15.6767,15.7742,15.6767,15.721,70731.0
2016-04-13 12:00:00,17.74,17.74,17.68,17.7,53498.0,15.721,15.721,15.6679,15.6856,53498.0
2016-04-13 12:30:00,17.71,17.71,17.68,17.71,29087.0,15.6945,15.6945,15.6679,15.6945,29087.0
2016-04-13 13:00:00,17.71,17.77,17.71,17.77,51187.0,15.6945,15.7476,15.6945,15.7476,51187.0
2016-04-13 13:30:00,17.78,17.85,17.77,17.77,189510.0,15.7565,15.8185,15.7476,15.7476,189510.0
2016-04-13 14:00:00,17.78,17.87,17.76,17.79,103546.0,15.7565,15.8363,15.7388,15.7654,103546.0
2016-04-13 14:30:00,17.8,17.84,17.79,17.82,65282.0,15.7742,15.8097,15.7654,15.7919,65282.0
2016-04-13 15:00:00,17.82,17.89,17.81,17.84,74852.0,15.7919,15.854,15.7831,15.8097,74852.0
2016-04-13 15:30:00,17.84,17.88,17.83,17.87,235870.0,15.8097,15.8451,15.8008,15.8363,235870.0
2016-04-14 09:30:00,17.89,17.89,17.76,17.87,41327.0,15.854,15.854,15.7388,15.8363,41327.0
2016-04-14 10:00:00,17.88,17.96,17.87,17.92,84509.0,15.8451,15.916,15.8363,15.8806,84509.0
2016-04-14 10:30:00,17.92,17.94,17.85,17.89,65220.0,15.8806,15.8983,15.8185,15.854,65220.0
2016-04-14 11:00:00,17.88,17.91,17.81,17.89,114130.0,15.8451,15.8717,15.7831,15.854,114130.0
2016-04-14 11:30:00,17.89,17.97,17.84,17.87,48024.0,15.854,15.9249,15.8097,15.8363,48024.0
2016-04-14 12:00:00,17.87,17.89,17.84,17.85,77110.0,15.8363,15.854,15.8097,15.8185,77110.0
2016-04-14 12:30:00,17.85,17.9,17.83,17.89,104372.0,15.8185,15.8628,15.8008,15.854,104372.0
2016-04-14 13:00:00,17.89,17.89,17.78,17.79,40317.0,15.854,15.854,15.7565,15.7654,40317.0
2016-04-14 13:30:00,17.79,17.83,17.79,17.82,76940.0,15.7654,15.8008,15.7654,15.7919,76940.0
2016-04-14 14:00:00,17.8,17.84,17.78,17.83,71330.0,15.7742,15.8097,15.7565,15.8008,71330.0
2016-04-14 14:30:00,17.82,17.83,17.76,17.79,105411.0,15.7919,15.8008,15.7388,15.7654,105411.0
2016-04-14 15:00:00,17.79,17.81,17.75,17.79,72323.0,15.7654,15.7831,15.7299,15.7654,72323.0
2016-04-14 15:30:00,17.78,17.82,17.77,17.78,373396.0,15.7565,15.7919,15.7476,15.7565,373396.0
2016-04-15 09:30:00,17.81,17.94,17.76,17.91,138055.0,15.7831,15.8983,15.7388,15.8717,138055.0
2016-04-15 10:00:00,17.91,17.92,17.85,17.89,167305.0,15.8717,15.8806,15.8185,15.854,167305.0
2016-04-15 10:30:00,17.88,17.97,17.86,17.97,65710.0,15.8451,15.9249,15.8274,15.9249,65710.0
2016-04-15 11:00:00,17.98,18.0,17.93,17.93,143264.0,15.9337,15.9515,15.8894,15.8894,143264.0
2016-04-15 11:30:00,17.93,17.94,17.83,17.85,67741.0,15.8894,15.8983,15.8008,15.8185,67741.0
2016-04-15 12:00:00,17.85,17.9,17.85,17.88,64166.0,15.8185,15.8628,15.8185,15.8451,64166.0
2016-04-15 12:30:00,17.88,17.91,17.8,17.8,57925.0,15.8451,15.8717,15.7742,15.7742,57925.0
2016-04-15 13:00:00,17.81,17.81,17.77,17.77,68070.0,15.7831,15.7831,15.7476,15.7476,68070.0
2016-04-15 13:30:00,17.77,17.77,17.7,17.72,157155.0,15.7476,15.7476,15.6856,15.7033,157155.0
2016-04-15 14:00:00,17.71,17.76,17.66,17.76,113556.0,15.6945,15.7388,15.6502,15.7388,113556.0
2016-04-15 14:30:00,17.76,18.01,17.75,18.01,167947.0,15.7388,15.9603,15.7299,15.9603,167947.0
2016-04-15 15:00:00,18.01,18.13,18.01,18.12,127774.0,15.9603,16.0667,15.9603,16.0578,127774.0
2016-04-15 15:30:00,18.13,18.15,18.09,18.13,426018.0,16.0667,16.0844,16.0312,16.0667,426018.0
2016-04-18 09:30:00,18.1,18.4,17.94,18.36,113750.0,16.0401,16.3059,15.8983,16.2705,113750.0
2016-04-18 10:00:00,18.35,18.49,18.34,18.48,69159.0,16.2616,16.3857,16.2528,16.3768,69159.0
2016-04-18 10:30:00,18.48,18.53,18.37,18.37,113387.0,16.3768,16.4211,16.2793,16.2793,113387.0
2016-04-18 11:00:00,18.36,18.41,18.33,18.39,89099.0,16.2705,16.3148,16.2439,16.2971,89099.0
2016-04-18 11:30:00,18.39,18.47,18.38,18.44,76812.0,16.2971,16.368,16.2882,16.3414,76812.0
2016-04-18 12:00:00,18.44,18.45,18.36,18.42,57289.0,16.3414,16.3502,16.2705,16.3237,57289.0
2016-04-18 12:30:00,18.41,18.45,18.39,18.41,28757.0,16.3148,16.3502,16.2971,16.3148,28757.0
2016-04-18 13:00:00,18.41,18.43,18.34,18.35,59642.0,16.3148,16.3325,16.2528,16.2616,59642.0
2016-04-18 13:30:00,18.35,18.36,18.19,18.21,98396.0,16.2616,16.2705,16.1198,16.1376,98396.0
2016-04-18 14:00:00,18.22,18.25,18.16,18.23,73377.0,16.1464,16.173,16.0932,16.1553,73377.0
2016-04-18 14:30:00,18.22,18.25,18.19,18.24,60203.0,16.1464,16.173,16.1198,16.1641,60203.0
2016-04-18 15:00:00,18.24,18.26,18.18,18.24,79140.0,16.1641,16.1819,16.111,16.1641,79140.0
2016-04-18 15:30:00,18.25,18.26,18.23,18.25,245175.0,16.173,16.1819,16.1553,16.173,245175.0
2016-04-19 09:30:00,18.25,18.4,18.18,18.35,268994.0,16.173,16.3059,16.111,16.2616,268994.0
2016-04-19 10:00:00,18.35,18.42,18.27,18.31,196843.0,16.2616,16.3237,16.1907,16.2262,196843.0
2016-04-19 10:30:00,18.32,18.36,18.3,18.34,190726.0,16.235,16.2705,16.2173,16.2528,190726.0
2016-04-19 11:00:00,18.34,18.35,18.25,18.27,96313.0,16.2528,16.2616,16.173,16.1907,96313.0
2016-04-19 11:30:00,18.27,18.29,18.09,18.11,111055.0,16.1907,16.2085,16.0312,16.0489,111055.0
2016-04-19 12:00:00,18.11,18.12,17.97,17.98,137685.0,16.0489,16.0578,15.9249,15.9337,137685.0
2016-04-19 12:30:00,17.98,17.99,17.86,17.93,110640.0,15.9337,15.9426,15.8274,15.8894,110640.0
2016-04-19 13:00:00,17.93,18.02,17.92,18.0,158018.0,15.8894,15.9692,15.8806,15.9515,158018.0
2016-04-19 13:30:00,18.0,18.04,17.98,18.03,90300.0,15.9515,15.9869,15.9337,15.978,90300.0
2016-04-19 14:00:00,18.03,18.15,18.03,18.12,92887.0,15.978,16.0844,15.978,16.0578,92887.0
2016-04-19 14:30:00,18.12,18.14,18.1,18.11,70847.0,16.0578,16.0755,16.0401,16.0489,70847.0
2016-04-19 15:00:00,18.11,18.19,18.1,18.12,90782.0,16.0489,16.1198,16.0401,16.0578,90782.0
2016-04-19 15:30:00,18.12,18.18,18.09,18.11,275566.0,16.0578,16.111,16.0312,16.0489,275566.0
2016-04-20 09:30:00,18.09,18.09,17.61,17.67,201750.0,16.0312,16.0312,15.6058,15.659,201750.0
2016-04-20 10:00:00,17.67,17.73,17.63,17.68,148055.0,15.659,15.7122,15.6236,15.6679,148055.0
2016-04-20 10:30:00,17.69,17.7,17.53,17.63,165394.0,15.6767,15.6856,15.5349,15.6236,165394.0
2016-04-20 11:00:00,17.63,17.86,17.59,17.79,79378.0,15.6236,15.8274,15.5881,15.7654,79378.0
2016-04-20 11:30:00,17.79,17.9,17.73,17.84,77807.0,15.7654,15.8628,15.7122,15.8097,77807.0
2016-04-20 12:00:00,17.83,17.93,17.79,17.93,67395.0,15.8008,15.8894,15.7654,15.8894,67395.0
2016-04-20 12:30:00,17.92,17.96,17.83,17.83,61080.0,15.8806,15.916,15.8008,15.8008,61080.0
2016-04-20 13:00:00,17.83,17.84,17.75,17.8,101588.0,15.8008,15.8097,15.7299,15.7742,101588.0
2016-04-20 13:30:00,17.8,17.86,17.78,17.84,100135.0,15.7742,15.8274,15.7565,15.8097,100135.0
2016-04-20 14:00:00,17.83,17.88,17.81,17.86,103520.0,15.8008,15.8451,15.7831,15.8274,103520.0
2016-04-20 14:30:00,17.86,17.86,17.75,17.75,259876.0,15.8274,15.8274,15.7299,15.7299,259876.0
2016-04-20 15:00:00,17.76,17.82,17.75,17.77,301954.0,15.7388,15.7919,15.7299,15.7476,301954.0
2016-04-20 15:30:00,17.76,17.77,17.64,17.66,553144.0,15.7388,15.7476,15.6324,15.6502,553144.0
2016-04-21 09:30:00,17.72,17.96,17.69,17.8,113087.0,15.7033,15.916,15.6767,15.7742,113087.0
2016-04-21 10:00:00,17.8,17.83,17.7,17.81,179656.0,15.7742,15.8008,15.6856,15.7831,179656.0
2016-04-21 10:30:00,17.81,17.9,17.76,17.84,144162.0,15.7831,15.8628,15.7388,15.8097,144162.0
2016-04-21 11:00:00,17.84,17.97,17.82,17.89,94918.0,15.8097,15.9249,15.7919,15.854,94918.0
2016-04-21 11:30:00,17.89,17.9,17.77,17.8,118664.0,15.854,15.8628,15.7476,15.7742,118664.0
2016-04-21 12:00:00,17.79,17.79,17.62,17.62,117489.0,15.7654,15.7654,15.6147,15.6147,117489.0
2016-04-21 12:30:00,17.63,17.64,17.53,17.56,133969.0,15.6236,15.6324,15.5349,15.5615,133969.0
2016-04-21 13:00:00,17.56,17.61,17.39,17.48,171497.0,15.5615,15.6058,15.4109,15.4906,171497.0
2016-04-21 13:30:00,17.48,17.55,17.48,17.51,148910.0,15.4906,15.5527,15.4906,15.5172,148910.0
2016-04-21 14:00:00,17.5,17.53,17.34,17.35,333851.0,15.5084,15.5349,15.3666,15.3754,333851.0
2016-04-21 14:30:00,17.36,17.4,17.27,17.35,369896.0,15.3843,15.4197,15.3045,15.3754,369896.0
2016-04-21 15:00:00,17.35,17.43,17.34,17.4,449666.0,15.3754,15.4463,15.3666,15.4197,449666.0
2016-04-21 15:30:00,17.41,17.42,17.37,17.39,403059.0,15.4286,15.4375,15.3932,15.4109,403059.0
2016-04-22 09:30:00,17.4,17.4,17.21,17.24,144042.0,15.4197,15.4197,15.2514,15.278,144042.0
2016-04-22 10:00:00,17.24,17.27,17.12,17.21,256331.0,15.278,15.3045,15.1716,15.2514,256331.0
2016-04-22 10:30:00,17.22,17.3,17.13,17.13,146279.0,15.2602,15.3311,15.1805,15.1805,146279.0
2016-04-22 11:00:00,17.13,17.27,17.13,17.24,81816.0,15.1805,15.3045,15.1805,15.278,81816.0
2016-04-22 11:30:00,17.25,17.3,17.22,17.25,183250.0,15.2868,15.3311,15.2602,15.2868,183250.0
2016-04-22 12:00:00,17.25,17.35,17.23,17.23,144199.0,15.2868,15.3754,15.2691,15.2691,144199.0
2016-04-22 12:30:00,17.24,17.25,17.21,17.22,53537.0,15.278,15.2868,15.2514,15.2602,53537.0
2016-04-22 13:00:00,17.22,17.27,17.2,17.27,71885.0,15.2602,15.3045,15.2425,15.3045,71885.0
2016-04-22 13:30:00,17.27,17.32,17.26,17.28,184502.0,15.3045,15.3488,15.2957,15.3134,184502.0
2016-04-22 14:00:00,17.28,17.35,17.25,17.31,127964.0,15.3134,15.3754,15.2868,15.34,127964.0
2016-04-22 14:30:00,17.31,17.31,17.25,17.26,177735.0,15.34,15.34,15.2868,15.2957,177735.0
2016-04-22 15:00:00,17.26,17.26,17.22,17.25,260591.0,15.2957,15.2957,15.2602,15.2868,260591.0
2016-04-22 15:30:00,17.25,17.26,17.21,17.25,348094.0,15.2868,15.2957,15.2514,15.2868,348094.0
2016-04-25 09:30:00,17.18,17.21,17.02,17.17,122057.0,15.2248,15.2514,15.083,15.2159,122057.0
2016-04-25 10:00:00,17.16,17.18,16.97,16.97,138909.0,15.2071,15.2248,15.0387,15.0387,138909.0
2016-04-25 10:30:00,16.97,17.06,16.97,16.99,99934.0,15.0387,15.1184,15.0387,15.0564,99934.0
2016-04-25 11:00:00,16.99,17.01,16.96,17.0,117064.0,15.0564,15.0741,15.0298,15.0653,117064.0
2016-04-25 11:30:00,17.0,17.0,16.86,16.87,103968.0,15.0653,15.0653,14.9412,14.9501,103968.0
2016-04-25 12:00:00,16.87,16.95,16.86,16.94,144319.0,14.9501,15.021,14.9412,15.0121,144319.0
2016-04-25 12:30:00,16.94,16.96,16.93,16.95,47735.0,15.0121,15.0298,15.0032,15.021,47735.0
2016-04-25 13:00:00,16.95,16.96,16.87,16.92,74504.0,15.021,15.0298,14.9501,14.9944,74504.0
2016-04-25 13:30:00,16.92,16.93,16.86,16.86,41626.0,14.9944,15.0032,14.9412,14.9412,41626.0
2016-04-25 14:00:00,16.86,16.94,16.84,16.91,106755.0,14.9412,15.0121,14.9235,14.9855,106755.0
2016-04-25 14:30:00,16.92,16.96,16.9,16.92,98242.0,14.9944,15.0298,14.9766,14.9944,98242.0
2016-04-25 15:00:00,16.93,16.93,16.83,16.87,108400.0,15.0032,15.0032,14.9146,14.9501,108400.0
2016-04-25 15:30:00,16.87,16.94,16.85,16.91,293740.0,14.9501,15.0121,14.9323,14.9855,293740.0
2016-04-26 09:30:00,17.01,17.11,16.91,17.07,124180.0,15.0741,15.1627,14.9855,15.1273,124180.0
2016-04-26 10:00:00,17.07,17.1,16.9,16.93,122167.0,15.1273,15.1539,14.9766,15.0032,122167.0
2016-04-26 10:30:00,16.93,16.95,16.82,16.82,133757.0,15.0032,15.021,14.9057,14.9057,133757.0
2016-04-26 11:00:00,16.82,16.92,16.82,16.88,94128.0,14.9057,14.9944,14.9057,14.9589,94128.0
2016-04-26 11:30:00,16.88,16.96,16.87,16.92,72375.0,14.9589,15.0298,14.9501,14.9944,72375.0
2016-04-26 12:00:00,16.92,17.01,16.92,16.99,93815.0,14.9944,15.0741,14.9944,15.0564,93815.0
2016-04-26 12:30:00,16.99,17.0,16.93,16.93,90740.0,15.0564,15.0653,15.0032,15.0032,90740.0
2016-04-26 13:00:00,16.93,16.99,16.92,16.95,118074.0,15.0032,15.0564,14.9944,15.021,118074.0
2016-04-26 13:30:00,16.94,16.96,16.88,16.89,73526.0,15.0121,15.0298,14.9589,14.9678,73526.0
2016-04-26 14:00:00,16.89,17.0,16.89,16.96,98648.0,14.9678,15.0653,14.9678,15.0298,98648.0
2016-04-26 14:30:00,16.96,17.0,16.94,16.97,88833.0,15.0298,15.0653,15.0121,15.0387,88833.0
2016-04-26 15:00:00,16.96,16.99,16.91,16.94,209398.0,15.0298,15.0564,14.9855,15.0121,209398.0
2016-04-26 15:30:00,16.94,16.98,16.88,16.88,580834.0,15.0121,15.0475,14.9589,14.9589,580834.0
2016-04-27 09:30:00,16.89,17.19,16.89,17.05,78963.0,14.9678,15.2336,14.9678,15.1096,78963.0
2016-04-27 10:00:00,17.05,17.09,16.97,16.98,54946.0,15.1096,15.145,15.0387,15.0475,54946.0
2016-04-27 10:30:00,16.98,17.0,16.9,16.98,96543.0,15.0475,15.0653,14.9766,15.0475,96543.0
2016-04-27 11:00:00,16.97,17.0,16.93,16.97,41968.0,15.0387,15.0653,15.0032,15.0387,41968.0
2016-04-27 11:30:00,16.97,17.04,16.91,16.94,51160.0,15.0387,15.1007,14.9855,15.0121,51160.0
2016-04-27 12:00:00,16.94,16.98,16.9,16.92,41496.0,15.0121,15.0475,14.9766,14.9944,41496.0
2016-04-27 12:30:00,16.91,16.95,16.89,16.92,39426.0,14.9855,15.021,14.9678,14.9944,39426.0
2016-04-27 13:00:00,16.93,16.99,16.91,16.97,38090.0,15.0032,15.0564,14.9855,15.0387,38090.0
2016-04-27 13:30:00,16.96,16.98,16.94,16.95,48217.0,15.0298,15.0475,15.0121,15.021,48217.0
2016-04-27 14:00:00,16.96,17.03,16.9,17.0,114952.0,15.0298,15.0919,14.9766,15.0653,114952.0
2016-04-27 14:30:00,17.0,17.04,16.96,16.98,103241.0,15.0653,15.1007,15.0298,15.0475,103241.0
2016-04-27 15:00:00,16.98,17.06,16.97,17.05,187042.0,15.0475,15.1184,15.0387,15.1096,187042.0
2016-04-27 15:30:00,17.06,17.16,17.05,17.09,439962.0,15.1184,15.2071,15.1096,15.145,439962.0
2016-04-28 09:30:00,17.0,17.06,16.83,17.04,79987.0,15.0653,15.1184,14.9146,15.1007,79987.0
2016-04-28 10:00:00,17.01,17.03,16.94,16.97,52161.0,15.0741,15.0919,15.0121,15.0387,52161.0
2016-04-28 10:30:00,16.97,17.01,16.93,16.97,37162.0,15.0387,15.0741,15.0032,15.0387,37162.0
2016-04-28 11:00:00,16.97,17.02,16.92,17.02,61940.0,15.0387,15.083,14.9944,15.083,61940.0
2016-04-28 11:30:00,17.02,17.05,16.95,16.96,56147.0,15.083,15.1096,15.021,15.0298,56147.0
2016-04-28 12:00:00,16.97,17.0,16.79,16.82,77561.0,15.0387,15.0653,14.8792,14.9057,77561.0
2016-04-28 12:30:00,16.82,16.84,16.74,16.75,73205.0,14.9057,14.9235,14.8349,14.8437,73205.0
2016-04-28 13:00:00,16.75,16.77,16.69,16.72,55521.0,14.8437,14.8614,14.7905,14.8171,55521.0
2016-04-28 13:30:00,16.72,16.79,16.72,16.78,39023.0,14.8171,14.8792,14.8171,14.8703,39023.0
2016-04-28 14:00:00,16.79,16.82,16.77,16.78,30531.0,14.8792,14.9057,14.8614,14.8703,30531.0
2016-04-28 14:30:00,16.78,16.78,16.72,16.73,49901.0,14.8703,14.8703,14.8171,14.826,49901.0
2016-04-28 15:00:00,16.73,16.74,16.58,16.58,80315.0,14.826,14.8349,14.6931,14.6931,80315.0
2016-04-28 15:30:00,16.58,16.64,16.54,16.58,264285.0,14.6931,14.7462,14.6576,14.6931,264285.0
2016-04-29 09:30:00,16.56,16.65,16.55,16.55,74381.0,14.6753,14.7551,14.6665,14.6665,74381.0
2016-04-29 10:00:00,16.55,16.64,16.51,16.62,96165.0,14.6665,14.7462,14.631,14.7285,96165.0
2016-04-29 10:30:00,16.63,16.77,16.63,16.72,201628.0,14.7374,14.8614,14.7374,14.8171,201628.0
2016-04-29 11:00:00,16.71,16.75,16.57,16.58,326013.0,14.8083,14.8437,14.6842,14.6931,326013.0
2016-04-29 11:30:00,16.58,16.62,16.53,16.6,167686.0,14.6931,14.7285,14.6488,14.7108,167686.0
2016-04-29 12:00:00,16.6,16.61,16.57,16.57,69365.0,14.7108,14.7196,14.6842,14.6842,69365.0
2016-04-29 12:30:00,16.56,16.59,16.53,16.54,80557.0,14.6753,14.7019,14.6488,14.6576,80557.0
2016-04-29 13:00:00,16.54,16.58,16.51,16.57,40009.0,14.6576,14.6931,14.631,14.6842,40009.0
2016-04-29 13:30:00,16.57,16.6,16.53,16.57,106591.0,14.6842,14.7108,14.6488,14.6842,106591.0
2016-04-29 14:00:00,16.57,16.76,16.5,16.72,175241.0,14.6842,14.8526,14.6222,14.8171,175241.0
2016-04-29 14:30:00,16.72,16.81,16.65,16.79,248977.0,14.8171,14.8969,14.7551,14.8792,248977.0
2016-04-29 15:00:00,16.79,16.91,16.79,16.88,188110.0,14.8792,14.9855,14.8792,14.9589,188110.0
2016-04-29 15:30:00,16.88,17.05,16.86,17.0,528452.0,14.9589,15.1096,14.9412,15.0653,528452.0
2016-05-02 09:30:00,17.13,17.42,16.99,17.37,259482.0,15.1805,15.4375,15.0564,15.3932,259482.0
2016-05-02 10:00:00,17.36,17.52,17.29,17.49,162190.0,15.3843,15.5261,15.3223,15.4995,162190.0
2016-05-02 10:30:00,17.49,17.56,17.29,17.35,135008.0,15.4995,15.5615,15.3223,15.3754,135008.0
2016-05-02 11:00:00,17.34,17.36,17.26,17.32,78185.0,15.3666,15.3843,15.2957,15.3488,78185.0
2016-05-02 11:30:00,17.32,17.34,17.24,17.29,48294.0,15.3488,15.3666,15.278,15.3223,48294.0
2016-05-02 12:00:00,17.29,17.32,17.27,17.3,24023.0,15.3223,15.3488,15.3045,15.3311,24023.0
2016-05-02 12:30:00,17.3,17.36,17.3,17.33,27886.0,15.3311,15.3843,15.3311,15.3577,27886.0
2016-05-02 13:00:00,17.33,17.42,17.33,17.39,50213.0,15.3577,15.4375,15.3577,15.4109,50213.0
2016-05-02 13:30:00,17.39,17.4,17.33,17.38,50709.0,15.4109,15.4197,15.3577,15.402,50709.0
2016-05-02 14:00:00,17.38,17.43,17.34,17.41,63011.0,15.402,15.4463,15.3666,15.4286,63011.0
2016-05-02 14:30:00,17.41,17.42,17.3,17.36,64916.0,15.4286,15.4375,15.3311,15.3843,64916.0
2016-05-02 15:00:00,17.36,17.41,17.35,17.4,47312.0,15.3843,15.4286,15.3754,15.4197,47312.0
2016-05-02 15:30:00,17.4,17.46,17.37,17.41,234642.0,15.4197,15.4729,15.3932,15.4286,234642.0
2016-05-03 09:30:00,17.17,17.33,17.06,17.08,105675.0,15.2159,15.3577,15.1184,15.1362,105675.0
2016-05-03 10:00:00,17.08,17.12,17.02,17.11,108748.0,15.1362,15.1716,15.083,15.1627,108748.0
2016-05-03 10:30:00,17.11,17.15,17.06,17.1,109256.0,15.1627,15.1982,15.1184,15.1539,109256.0
2016-05-03 11:00:00,17.11,17.12,17.0,17.0,71610.0,15.1627,15.1716,15.0653,15.0653,71610.0
2016-05-03 11:30:00,17.0,17.12,17.0,17.1,62860.0,15.0653,15.1716,15.0653,15.1539,62860.0
2016-05-03 12:00:00,17.1,17.11,17.05,17.1,53273.0,15.1539,15.1627,15.1096,15.1539,53273.0
2016-05-03 12:30:00,17.1,17.16,17.09,17.16,60129.0,15.1539,15.2071,15.145,15.2071,60129.0
2016-05-03 13:00:00,17.16,17.25,17.15,17.25,79085.0,15.2071,15.2868,15.1982,15.2868,79085.0
2016-05-03 13:30:00,17.25,17.28,17.21,17.22,64169.0,15.2868,15.3134,15.2514,15.2602,64169.0
2016-05-03 14:00:00,17.22,17.26,17.19,17.26,59235.0,15.2602,15.2957,15.2336,15.2957,59235.0
2016-05-03 14:30:00,17.26,17.37,17.26,17.32,100968.0,15.2957,15.3932,15.2957,15.3488,100968.0
2016-05-03 15:00:00,17.33,17.33,17.27,17.32,87292.0,15.3577,15.3577,15.3045,15.3488,87292.0
2016-05-03 15:30:00,17.32,17.32,17.23,17.26,342004.0,15.3488,15.3488,15.2691,15.2957,342004.0
2016-05-04 09:30:00,17.19,17.45,17.18,17.43,76254.0,15.2336,15.4641,15.2248,15.4463,76254.0
2016-05-04 10:00:00,17.44,17.55,17.39,17.39,157816.0,15.4552,15.5527,15.4109,15.4109,157816.0
2016-05-04 10:30:00,17.37,17.37,17.25,17.28,114892.0,15.3932,15.3932,15.2868,15.3134,114892.0
2016-05-04 11:00:00,17.29,17.32,17.11,17.11,98808.0,15.3223,15.3488,15.1627,15.1627,98808.0
2016-05-04 11:30:00,17.12,17.25,17.1,17.22,77206.0,15.1716,15.2868,15.1539,15.2602,77206.0
2016-05-04 12:00:00,17.23,17.27,17.21,17.23,61462.0,15.2691,15.3045,15.2514,15.2691,61462.0
2016-05-04 12:30:00,17.22,17.27,17.21,17.22,50362.0,15.2602,15.3045,15.2514,15.2602,50362.0
2016-05-04 13:00:00,17.21,17.26,17.19,17.24,38938.0,15.2514,15.2957,15.2336,15.278,38938.0
2016-05-04 13:30:00,17.24,17.24,17.18,17.21,40107.0,15.278,15.278,15.2248,15.2514,40107.0
2016-05-04 14:00:00,17.2,17.21,17.15,17.21,46799.0,15.2425,15.2514,15.1982,15.2514,46799.0
2016-05-04 14:30:00,17.21,17.28,17.21,17.28,41917.0,15.2514,15.3134,15.2514,15.3134,41917.0
2016-05-04 15:00:00,17.28,17.35,17.24,17.25,64164.0,15.3134,15.3754,15.278,15.2868,64164.0
2016-05-04 15:30:00,17.25,17.3,17.21,17.22,220571.0,15.2868,15.3311,15.2514,15.2602,220571.0
2016-05-05 09:30:00,17.38,18.04,17.38,17.86,350824.0,15.402,15.9869,15.402,15.8274,350824.0
2016-05-05 10:00:00,17.86,17.94,17.74,17.87,538906.0,15.8274,15.8983,15.721,15.8363,538906.0
2016-05-05 10:30:00,17.87,17.98,17.86,17.96,111285.0,15.8363,15.9337,15.8274,15.916,111285.0
2016-05-05 11:00:00,17.96,18.02,17.81,17.81,302029.0,15.916,15.9692,15.7831,15.7831,302029.0
2016-05-05 11:30:00,17.81,17.86,17.78,17.82,67900.0,15.7831,15.8274,15.7565,15.7919,67900.0
2016-05-05 12:00:00,17.82,17.89,17.81,17.83,88206.0,15.7919,15.854,15.7831,15.8008,88206.0
2016-05-05 12:30:00,17.82,17.97,17.8,17.96,83545.0,15.7919,15.9249,15.7742,15.916,83545.0
2016-05-05 13:00:00,17.96,17.97,17.8,17.84,174566.0,15.916,15.9249,15.7742,15.8097,174566.0
2016-05-05 13:30:00,17.85,17.9,17.79,17.84,355061.0,15.8185,15.8628,15.7654,15.8097,355061.0
2016-05-05 14:00:00,17.84,17.91,17.8,17.83,155093.0,15.8097,15.8717,15.7742,15.8008,155093.0
2016-05-05 14:30:00,17.83,17.9,17.83,17.85,115334.0,15.8008,15.8628,15.8008,15.8185,115334.0
2016-05-05 15:00:00,17.84,18.04,17.83,18.03,519096.0,15.8097,15.9869,15.8008,15.978,519096.0
2016-05-05 15:30:00,18.03,18.13,17.94,18.0,666740.0,15.978,16.0667,15.8983,15.9515,666740.0
2016-05-06 09:30:00,17.86,18.06,17.74,17.74,119295.0,15.8274,16.0046,15.721,15.721,119295.0
2016-05-06 10:00:00,17.74,17.96,17.73,17.94,159872.0,15.721,15.916,15.7122,15.8983,159872.0
2016-05-06 10:30:00,17.93,17.94,17.83,17.84,127800.0,15.8894,15.8983,15.8008,15.8097,127800.0
2016-05-06 11:00:00,17.85,17.93,17.81,17.91,119088.0,15.8185,15.8894,15.7831,15.8717,119088.0
2016-05-06 11:30:00,17.91,17.93,17.77,17.83,185592.0,15.8717,15.8894,15.7476,15.8008,185592.0
2016-05-06 12:00:00,17.83,17.96,17.83,17.93,136676.0,15.8008,15.916,15.8008,15.8894,136676.0
2016-05-06 12:30:00,17.94,18.02,17.89,17.98,137101.0,15.8983,15.9692,15.854,15.9337,137101.0
2016-05-06 13:00:00,17.98,18.06,17.93,18.04,63647.0,15.9337,16.0046,15.8894,15.9869,63647.0
2016-05-06 13:30:00,18.03,18.22,17.99,18.2,131082.0,15.978,16.1464,15.9426,16.1287,131082.0
2016-05-06 14:00:00,18.2,18.54,18.14,18.38,547564.0,16.1287,16.43,16.0755,16.2882,547564.0
2016-05-06 14:30:00,18.38,18.45,18.19,18.3,262718.0,16.2882,16.3502,16.1198,16.2173,262718.0
2016-05-06 15:00:00,18.29,18.5,18.29,18.32,407673.0,16.2085,16.3946,16.2085,16.235,407673.0
2016-05-06 15:30:00,18.33,18.35,18.22,18.29,669332.0,16.2439,16.2616,16.1464,16.2085,669332.0
2016-05-09 09:30:00,18.04,18.77,18.03,18.63,186610.0,15.9869,16.6338,15.978,16.5098,186610.0
2016-05-09 10:00:00,18.6,18.66,18.27,18.34,323540.0,16.4832,16.5363,16.1907,16.2528,323540.0
2016-05-09 10:30:00,18.34,18.39,18.19,18.23,156509.0,16.2528,16.2971,16.1198,16.1553,156509.0
2016-05-09 11:00:00,18.23,18.31,18.15,18.26,226244.0,16.1553,16.2262,16.0844,16.1819,226244.0
2016-05-09 11:30:00,18.26,18.5,18.25,18.39,103182.0,16.1819,16.3946,16.173,16.2971,103182.0
2016-05-09 12:00:00,18.39,18.47,18.33,18.46,71080.0,16.2971,16.368,16.2439,16.3591,71080.0
2016-05-09 12:30:00,18.46,18.46,18.38,18.42,101905.0,16.3591,16.3591,16.2882,16.3237,101905.0
2016-05-09 13:00:00,18.42,18.45,18.36,18.37,156060.0,16.3237,16.3502,16.2705,16.2793,156060.0
2016-05-09 13:30:00,18.37,18.38,18.27,18.32,124495.0,16.2793,16.2882,16.1907,16.235,124495.0
2016-05-09 14:00:00,18.32,18.5,18.32,18.41,117039.0,16.235,16.3946,16.235,16.3148,117039.0
2016-05-09 14:30:00,18.41,18.56,18.4,18.52,131293.0,16.3148,16.4477,16.3059,16.4123,131293.0
2016-05-09 15:00:00,18.52,18.52,18.45,18.45,116000.0,16.4123,16.4123,16.3502,16.3502,116000.0
2016-05-09 15:30:00,18.45,18.46,18.37,18.4,457956.0,16.3502,16.3591,16.2793,16.3059,457956.0
2016-05-10 09:30:00,18.46,18.68,18.41,18.52,289759.0,16.3591,16.5541,16.3148,16.4123,289759.0
2016-05-10 10:00:00,18.5,18.5,18.25,18.32,149600.0,16.3946,16.3946,16.173,16.235,149600.0
2016-05-10 10:30:00,18.33,18.39,18.25,18.25,86092.0,16.2439,16.2971,16.173,16.173,86092.0
2016-05-10 11:00:00,18.26,18.35,18.15,18.19,127488.0,16.1819,16.2616,16.0844,16.1198,127488.0
2016-05-10 11:30:00,18.19,18.27,18.17,18.27,76350.0,16.1198,16.1907,16.1021,16.1907,76350.0
2016-05-10 12:00:00,18.27,18.27,18.11,18.22,231763.0,16.1907,16.1907,16.0489,16.1464,231763.0
2016-05-10 12:30:00,18.23,18.38,18.17,18.33,206812.0,16.1553,16.2882,16.1021,16.2439,206812.0
2016-05-10 13:00:00,18.33,18.38,18.26,18.37,149992.0,16.2439,16.2882,16.1819,16.2793,149992.0
2016-05-10 13:30:00,18.38,18.43,18.34,18.41,105476.0,16.2882,16.3325,16.2528,16.3148,105476.0
2016-05-10 14:00:00,18.4,18.4,18.32,18.4,111900.0,16.3059,16.3059,16.235,16.3059,111900.0
2016-05-10 14:30:00,18.4,18.54,18.39,18.49,157577.0,16.3059,16.43,16.2971,16.3857,157577.0
2016-05-10 15:00:00,18.49,18.49,18.39,18.44,181392.0,16.3857,16.3857,16.2971,16.3414,181392.0
2016-05-10 15:30:00,18.44,18.46,18.41,18.43,441728.0,16.3414,16.3591,16.3148,16.3325,441728.0
2016-05-11 09:30:00,18.3,18.68,18.3,18.57,227478.0,16.2173,16.5541,16.2173,16.4566,227478.0
2016-05-11 10:00:00,18.57,18.74,18.56,18.66,176499.0,16.4566,16.6072,16.4477,16.5363,176499.0
2016-05-11 10:30:00,18.67,18.72,18.62,18.64,119269.0,16.5452,16.5895,16.5009,16.5186,119269.0
2016-05-11 11:00:00,18.64,18.64,18.44,18.47,71382.0,16.5186,16.5186,16.3414,16.368,71382.0
2016-05-11 11:30:00,18.46,18.56,18.46,18.56,52023.0,16.3591,16.4477,16.3591,16.4477,52023.0
2016-05-11 12:00:00,18.55,18.57,18.5,18.51,46960.0,16.4389,16.4566,16.3946,16.4034,46960.0
2016-05-11 12:30:00,18.52,18.56,18.51,18.53,45803.0,16.4123,16.4477,16.4034,16.4211,45803.0
2016-05-11 13:00:00,18.54,18.54,18.48,18.53,44235.0,16.43,16.43,16.3768,16.4211,44235.0
2016-05-11 13:30:00,18.54,18.58,18.47,18.48,72929.0,16.43,16.4654,16.368,16.3768,72929.0
2016-05-11 14:00:00,18.46,18.46,18.34,18.4,82647.0,16.3591,16.3591,16.2528,16.3059,82647.0
2016-05-11 14:30:00,18.41,18.46,18.39,18.44,211993.0,16.3148,16.3591,16.2971,16.3414,211993.0
2016-05-11 15:00:00,18.45,18.48,18.38,18.46,338536.0,16.3502,16.3768,16.2882,16.3591,338536.0
2016-05-11 15:30:00,18.46,18.5,18.43,18.45,380896.0,16.3591,16.3946,16.3325,16.3502,380896.0
2016-05-12 09:30:00,18.58,18.7,18.52,18.53,43171.0,16.4654,16.5718,16.4123,16.4211,43171.0
2016-05-12 10:00:00,18.5,18.52,18.34,18.38,47764.0,16.3946,16.4123,16.2528,16.2882,47764.0
2016-05-12 10:30:00,18.38,18.38,18.17,18.17,90036.0,16.2882,16.2882,16.1021,16.1021,90036.0
2016-05-12 11:00:00,18.18,18.18,18.01,18.06,100582.0,16.111,16.111,15.9603,16.0046,100582.0
2016-05-12 11:30:00,18.06,18.13,18.02,18.03,55738.0,16.0046,16.0667,15.9692,15.978,55738.0
2016-05-12 12:00:00,18.03,18.07,17.94,17.97,99134.0,15.978,16.0135,15.8983,15.9249,99134.0
2016-05-12 12:30:00,17.97,18.04,17.97,18.0,59150.0,15.9249,15.9869,15.9249,15.9515,59150.0
2016-05-12 13:00:00,18.0,18.02,17.92,17.97,50492.0,15.9515,15.9692,15.8806,15.9249,50492.0
2016-05-12 13:30:00,17.97,18.01,17.94,18.0,39541.0,15.9249,15.9603,15.8983,15.9515,39541.0
2016-05-12 14:00:00,18.0,18.07,17.98,18.05,138034.0,15.9515,16.0135,15.9337,15.9958,138034.0
2016-05-12 14:30:00,18.05,18.07,18.03,18.05,76399.0,15.9958,16.0135,15.978,15.9958,76399.0
2016-05-12 15:00:00,18.05,18.09,17.95,18.02,115931.0,15.9958,16.0312,15.9071,15.9692,115931.0
2016-05-12 15:30:00,18.02,18.04,17.97,18.04,371691.0,15.9692,15.9869,15.9249,15.9869,371691.0
2016-05-13 09:30:00,17.99,18.23,17.94,18.18,38133.0,15.9426,16.1553,15.8983,16.111,38133.0
2016-05-13 10:00:00,18.19,18.31,18.12,18.21,52230.0,16.1198,16.2262,16.0578,16.1376,52230.0
2016-05-13 10:30:00,18.2,18.25,18.13,18.23,60356.0,16.1287,16.173,16.0667,16.1553,60356.0
2016-05-13 11:00:00,18.22,18.41,18.22,18.4,136807.0,16.1464,16.3148,16.1464,16.3059,136807.0
2016-05-13 11:30:00,18.4,18.4,18.24,18.28,39329.0,16.3059,16.3059,16.1641,16.1996,39329.0
2016-05-13 12:00:00,18.28,18.35,18.25,18.34,34323.0,16.1996,16.2616,16.173,16.2528,34323.0
2016-05-13 12:30:00,18.34,18.34,18.22,18.24,31534.0,16.2528,16.2528,16.1464,16.1641,31534.0
2016-05-13 13:00:00,18.24,18.33,18.24,18.26,91637.0,16.1641,16.2439,16.1641,16.1819,91637.0
2016-05-13 13:30:00,18.26,18.29,18.14,18.22,127977.0,16.1819,16.2085,16.0755,16.1464,127977.0
2016-05-13 14:00:00,18.22,18.28,18.1,18.14,122724.0,16.1464,16.1996,16.0401,16.0755,122724.0
2016-05-13 14:30:00,18.13,18.15,18.03,18.14,129406.0,16.0667,16.0844,15.978,16.0755,129406.0
2016-05-13 15:00:00,18.14,18.16,18.1,18.11,105792.0,16.0755,16.0932,16.0401,16.0489,105792.0
2016-05-13 15:30:00,18.12,18.21,18.11,18.19,340067.0,16.0578,16.1376,16.0489,16.1198,340067.0
2016-05-16 09:30:00,18.19,18.45,18.13,18.18,146619.0,16.1198,16.3502,16.0667,16.111,146619.0
2016-05-16 10:00:00,18.19,18.21,18.03,18.03,187292.0,16.1198,16.1376,15.978,15.978,187292.0
2016-05-16 10:30:00,18.04,18.06,17.98,18.01,105054.0,15.9869,16.0046,15.9337,15.9603,105054.0
2016-05-16 11:00:00,18.02,18.1,17.94,18.01,94346.0,15.9692,16.0401,15.8983,15.9603,94346.0
2016-05-16 11:30:00,18.02,18.12,18.02,18.09,54070.0,15.9692,16.0578,15.9692,16.0312,54070.0
2016-05-16 12:00:00,18.09,18.09,17.95,17.96,63820.0,16.0312,16.0312,15.9071,15.916,63820.0
2016-05-16 12:30:00,17.95,18.01,17.94,17.95,49865.0,15.9071,15.9603,15.8983,15.9071,49865.0
2016-05-16 13:00:00,17.95,18.13,17.94,18.13,95852.0,15.9071,16.0667,15.8983,16.0667,95852.0
2016-05-16 13:30:00,18.14,18.15,18.1,18.11,41022.0,16.0755,16.0844,16.0401,16.0489,41022.0
2016-05-16 14:00:00,18.12,18.2,18.11,18.16,46167.0,16.0578,16.1287,16.0489,16.0932,46167.0
2016-05-16 14:30:00,18.16,18.26,18.15,18.24,87751.0,16.0932,16.1819,16.0844,16.1641,87751.0
2016-05-16 15:00:00,18.24,18.27,18.19,18.2,63138.0,16.1641,16.1907,16.1198,16.1287,63138.0
2016-05-16 15:30:00,18.2,18.2,18.09,18.12,386635.0,16.1287,16.1287,16.0312,16.0578,386635.0
2016-05-17 09:30:00,18.02,18.39,17.94,18.22,101465.0,15.9692,16.2971,15.8983,16.1464,101465.0
2016-05-17 10:00:00,18.22,18.23,18.02,18.1,44991.0,16.1464,16.1553,15.9692,16.0401,44991.0
2016-05-17 10:30:00,18.09,18.23,18.05,18.19,39241.0,16.0312,16.1553,15.9958,16.1198,39241.0
2016-05-17 11:00:00,18.2,18.22,18.16,18.16,32703.0,16.1287,16.1464,16.0932,16.0932,32703.0
2016-05-17 11:30:00,18.17,18.25,18.17,18.23,36807.0,16.1021,16.173,16.1021,16.1553,36807.0
2016-05-17 12:00:00,18.23,18.23,18.12,18.16,36499.0,16.1553,16.1553,16.0578,16.0932,36499.0
2016-05-17 12:30:00,18.16,18.16,18.06,18.06,41238.0,16.0932,16.0932,16.0046,16.0046,41238.0
2016-05-17 13:00:00,18.06,18.09,18.04,18.06,48603.0,16.0046,16.0312,15.9869,16.0046,48603.0
2016-05-17 13:30:00,18.06,18.08,17.97,17.98,57471.0,16.0046,16.0224,15.9249,15.9337,57471.0
2016-05-17 14:00:00,17.98,17.99,17.81,17.88,85943.0,15.9337,15.9426,15.7831,15.8451,85943.0
2016-05-17 14:30:00,17.87,17.91,17.8,17.86,90282.0,15.8363,15.8717,15.7742,15.8274,90282.0
2016-05-17 15:00:00,17.86,17.89,17.76,17.78,119143.0,15.8274,15.854,15.7388,15.7565,119143.0
2016-05-17 15:30:00,17.78,17.86,17.78,17.83,293837.0,15.7565,15.8274,15.7565,15.8008,293837.0
2016-05-18 09:30:00,17.76,18.03,17.75,18.0,49253.0,15.7388,15.978,15.7299,15.9515,49253.0
2016-05-18 10:00:00,17.99,18.2,17.97,18.16,48881.0,15.9426,16.1287,15.9249,16.0932,48881.0
2016-05-18 10:30:00,18.15,18.15,17.91,17.91,83518.0,16.0844,16.0844,15.8717,15.8717,83518.0
2016-05-18 11:00:00,17.93,17.97,17.88,17.94,45256.0,15.8894,15.9249,15.8451,15.8983,45256.0
2016-05-18 11:30:00,17.95,18.0,17.92,17.93,40488.0,15.9071,15.9515,15.8806,15.8894,40488.0
2016-05-18 12:00:00,17.93,17.94,17.86,17.86,71749.0,15.8894,15.8983,15.8274,15.8274,71749.0
2016-05-18 12:30:00,17.86,18.04,17.83,18.0,84955.0,15.8274,15.9869,15.8008,15.9515,84955.0
2016-05-18 13:00:00,18.0,18.06,17.99,18.03,37507.0,15.9515,16.0046,15.9426,15.978,37507.0
2016-05-18 13:30:00,18.03,18.09,18.03,18.03,34070.0,15.978,16.0312,15.978,15.978,34070.0
2016-05-18 14:00:00,18.02,18.02,17.74,17.76,202231.0,15.9692,15.9692,15.721,15.7388,202231.0
2016-05-18 14:30:00,17.75,17.86,17.69,17.81,170992.0,15.7299,15.8274,15.6767,15.7831,170992.0
2016-05-18 15:00:00,17.81,17.85,17.72,17.73,141802.0,15.7831,15.8185,15.7033,15.7122,141802.0
2016-05-18 15:30:00,17.73,17.78,17.7,17.72,497554.0,15.7122,15.7565,15.6856,15.7033,497554.0
2016-05-19 09:30:00,17.63,17.66,17.4,17.4,200249.0,15.6236,15.6502,15.4197,15.4197,200249.0
2016-05-19 10:00:00,17.4,17.46,17.24,17.31,122684.0,15.4197,15.4729,15.278,15.34,122684.0
2016-05-19 10:30:00,17.33,17.44,17.29,17.32,96512.0,15.3577,15.4552,15.3223,15.3488,96512.0
2016-05-19 11:00:00,17.32,17.47,17.27,17.41,108314.0,15.3488,15.4818,15.3045,15.4286,108314.0
2016-05-19 11:30:00,17.4,17.55,17.38,17.51,246678.0,15.4197,15.5527,15.402,15.5172,246678.0
2016-05-19 12:00:00,17.5,17.59,17.44,17.47,175750.0,15.5084,15.5881,15.4552,15.4818,175750.0
2016-05-19 12:30:00,17.48,17.52,17.46,17.5,120316.0,15.4906,15.5261,15.4729,15.5084,120316.0
2016-05-19 13:00:00,17.5,17.51,17.44,17.48,85965.0,15.5084,15.5172,15.4552,15.4906,85965.0
2016-05-19 13:30:00,17.49,17.52,17.46,17.48,54947.0,15.4995,15.5261,15.4729,15.4906,54947.0
2016-05-19 14:00:00,17.48,17.58,17.47,17.57,85475.0,15.4906,15.5793,15.4818,15.5704,85475.0
2016-05-19 14:30:00,17.57,17.57,17.44,17.45,65650.0,15.5704,15.5704,15.4552,15.4641,65650.0
2016-05-19 15:00:00,17.45,17.6,17.44,17.58,94304.0,15.4641,15.597,15.4552,15.5793,94304.0
2016-05-19 15:30:00,17.57,17.62,17.53,17.58,341201.0,15.5704,15.6147,15.5349,15.5793,341201.0
2016-05-20 09:30:00,17.64,17.78,17.59,17.7,132761.0,15.6324,15.7565,15.5881,15.6856,132761.0
2016-05-20 10:00:00,17.72,17.82,17.65,17.65,76443.0,15.7033,15.7919,15.6413,15.6413,76443.0
2016-05-20 10:30:00,17.65,17.71,17.63,17.64,91326.0,15.6413,15.6945,15.6236,15.6324,91326.0
2016-05-20 11:00:00,17.66,17.72,17.62,17.63,79976.0,15.6502,15.7033,15.6147,15.6236,79976.0
2016-05-20 11:30:00,17.62,17.63,17.52,17.59,56468.0,15.6147,15.6236,15.5261,15.5881,56468.0
2016-05-20 12:00:00,17.59,17.64,17.56,17.6,43906.0,15.5881,15.6324,15.5615,15.597,43906.0
2016-05-20 12:30:00,17.61,17.65,17.58,17.65,54032.0,15.6058,15.6413,15.5793,15.6413,54032.0
2016-05-20 13:00:00,17.64,17.65,17.55,17.55,59098.0,15.6324,15.6413,15.5527,15.5527,59098.0
2016-05-20 13:30:00,17.55,17.58,17.51,17.54,75573.0,15.5527,15.5793,15.5172,15.5438,75573.0
2016-05-20 14:00:00,17.54,17.68,17.52,17.68,100683.0,15.5438,15.6679,15.5261,15.6679,100683.0
2016-05-20 14:30:00,17.68,17.72,17.62,17.63,62437.0,15.6679,15.7033,15.6147,15.6236,62437.0
2016-05-20 15:00:00,17.62,17.69,17.57,17.64,96889.0,15.6147,15.6767,15.5704,15.6324,96889.0
2016-05-20 15:30:00,17.64,17.71,17.63,17.67,282672.0,15.6324,15.6945,15.6236,15.659,282672.0
2016-05-23 09:30:00,17.64,17.68,17.32,17.48,124861.0,15.6324,15.6679,15.3488,15.4906,124861.0
2016-05-23 10:00:00,17.48,17.56,17.39,17.48,103780.0,15.4906,15.5615,15.4109,15.4906,103780.0
2016-05-23 10:30:00,17.48,17.54,17.45,17.54,60375.0,15.4906,15.5438,15.4641,15.5438,60375.0
2016-05-23 11:00:00,17.54,17.6,17.46,17.46,72224.0,15.5438,15.597,15.4729,15.4729,72224.0
2016-05-23 11:30:00,17.47,17.47,17.41,17.43,47532.0,15.4818,15.4818,15.4286,15.4463,47532.0
2016-05-23 12:00:00,17.43,17.45,17.42,17.44,29809.0,15.4463,15.4641,15.4375,15.4552,29809.0
2016-05-23 12:30:00,17.43,17.58,17.43,17.52,66176.0,15.4463,15.5793,15.4463,15.5261,66176.0
2016-05-23 13:00:00,17.52,17.59,17.52,17.54,44980.0,15.5261,15.5881,15.5261,15.5438,44980.0
2016-05-23 13:30:00,17.55,17.61,17.54,17.57,46792.0,15.5527,15.6058,15.5438,15.5704,46792.0
2016-05-23 14:00:00,17.57,17.64,17.56,17.63,59039.0,15.5704,15.6324,15.5615,15.6236,59039.0
2016-05-23 14:30:00,17.63,17.64,17.54,17.54,56435.0,15.6236,15.6324,15.5438,15.5438,56435.0
2016-05-23 15:00:00,17.55,17.55,17.51,17.52,72969.0,15.5527,15.5527,15.5172,15.5261,72969.0
2016-05-23 15:30:00,17.51,17.54,17.48,17.49,202330.0,15.5172,15.5438,15.4906,15.4995,202330.0
2016-05-24 09:30:00,17.65,17.89,17.57,17.84,136751.0,15.6413,15.854,15.5704,15.8097,136751.0
2016-05-24 10:00:00,17.86,18.05,17.85,17.97,161793.0,15.8274,15.9958,15.8185,15.9249,161793.0
2016-05-24 10:30:00,17.97,18.0,17.86,17.99,102068.0,15.9249,15.9515,15.8274,15.9426,102068.0
2016-05-24 11:00:00,17.99,18.09,17.95,18.0,197316.0,15.9426,16.0312,15.9071,15.9515,197316.0
2016-05-24 11:30:00,17.98,18.02,17.93,18.0,98320.0,15.9337,15.9692,15.8894,15.9515,98320.0
2016-05-24 12:00:00,18.0,18.05,17.94,17.95,44999.0,15.9515,15.9958,15.8983,15.9071,44999.0
2016-05-24 12:30:00,17.95,18.04,17.93,18.03,75712.0,15.9071,15.9869,15.8894,15.978,75712.0
2016-05-24 13:00:00,18.04,18.06,17.99,18.02,65190.0,15.9869,16.0046,15.9426,15.9692,65190.0
2016-05-24 13:30:00,18.03,18.04,17.96,18.01,64754.0,15.978,15.9869,15.916,15.9603,64754.0
2016-05-24 14:00:00,18.0,18.1,17.99,18.05,68252.0,15.9515,16.0401,15.9426,15.9958,68252.0
2016-05-24 14:30:00,18.05,18.06,17.98,18.0,91312.0,15.9958,16.0046,15.9337,15.9515,91312.0
2016-05-24 15:00:00,17.99,18.03,17.97,18.0,97862.0,15.9426,15.978,15.9249,15.9515,97862.0
2016-05-24 15:30:00,18.0,18.01,17.93,17.93,378522.0,15.9515,15.9603,15.8894,15.8894,378522.0
2016-05-25 09:30:00,18.0,18.11,17.89,17.9,87843.0,15.9515,16.0489,15.854,15.8628,87843.0
2016-05-25 10:00:00,17.89,18.07,17.89,17.99,52352.0,15.854,16.0135,15.854,15.9426,52352.0
2016-05-25 10:30:00,17.99,18.09,17.94,17.94,101283.0,15.9426,16.0312,15.8983,15.8983,101283.0
2016-05-25 11:00:00,17.95,18.05,17.94,17.96,64714.0,15.9071,15.9958,15.8983,15.916,64714.0
2016-05-25 11:30:00,17.97,18.0,17.9,17.95,137437.0,15.9249,15.9515,15.8628,15.9071,137437.0
2016-05-25 12:00:00,17.95,17.97,17.8,17.8,155958.0,15.9071,15.9249,15.7742,15.7742,155958.0
2016-05-25 12:30:00,17.8,17.85,17.72,17.82,178204.0,15.7742,15.8185,15.7033,15.7919,178204.0
2016-05-25 13:00:00,17.82,17.96,17.81,17.87,73637.0,15.7919,15.916,15.7831,15.8363,73637.0
2016-05-25 13:30:00,17.88,17.96,17.86,17.91,75481.0,15.8451,15.916,15.8274,15.8717,75481.0
2016-05-25 14:00:00,17.91,17.91,17.83,17.86,54428.0,15.8717,15.8717,15.8008,15.8274,54428.0
2016-05-25 14:30:00,17.86,17.92,17.83,17.87,36821.0,15.8274,15.8806,15.8008,15.8363,36821.0
2016-05-25 15:00:00,17.87,17.95,17.87,17.95,56638.0,15.8363,15.9071,15.8363,15.9071,56638.0
2016-05-25 15:30:00,17.95,17.96,17.86,17.92,288631.0,15.9071,15.916,15.8274,15.8806,288631.0
2016-05-26 09:30:00,18.0,18.02,17.87,17.97,81882.0,15.9515,15.9692,15.8363,15.9249,81882.0
2016-05-26 10:00:00,17.97,18.01,17.93,17.99,85079.0,15.9249,15.9603,15.8894,15.9426,85079.0
2016-05-26 10:30:00,18.0,18.05,17.97,18.0,36600.0,15.9515,15.9958,15.9249,15.9515,36600.0
2016-05-26 11:00:00,18.0,18.02,17.97,18.0,50141.0,15.9515,15.9692,15.9249,15.9515,50141.0
2016-05-26 11:30:00,18.0,18.03,17.95,17.96,130289.0,15.9515,15.978,15.9071,15.916,130289.0
2016-05-26 12:00:00,17.96,18.08,17.96,18.05,44310.0,15.916,16.0224,15.916,15.9958,44310.0
2016-05-26 12:30:00,18.05,18.08,18.02,18.03,22781.0,15.9958,16.0224,15.9692,15.978,22781.0
2016-05-26 13:00:00,18.03,18.04,17.99,18.0,33999.0,15.978,15.9869,15.9426,15.9515,33999.0
2016-05-26 13:30:00,17.99,18.02,17.99,17.99,32881.0,15.9426,15.9692,15.9426,15.9426,32881.0
2016-05-26 14:00:00,18.0,18.0,17.97,17.99,32262.0,15.9515,15.9515,15.9249,15.9426,32262.0
2016-05-26 14:30:00,17.99,18.01,17.98,17.98,36648.0,15.9426,15.9603,15.9337,15.9337,36648.0
2016-05-26 15:00:00,17.98,18.11,17.98,18.11,104710.0,15.9337,16.0489,15.9337,16.0489,104710.0
2016-05-26 15:30:00,18.11,18.12,18.03,18.03,262869.0,16.0489,16.0578,15.978,15.978,262869.0
2016-05-27 09:30:00,17.99,18.14,17.96,18.14,48055.0,15.9426,16.0755,15.916,16.0755,48055.0
2016-05-27 10:00:00,18.13,18.22,18.08,18.1,56373.0,16.0667,16.1464,16.0224,16.0401,56373.0
2016-05-27 10:30:00,18.11,18.18,18.1,18.13,63025.0,16.0489,16.111,16.0401,16.0667,63025.0
2016-05-27 11:00:00,18.14,18.18,18.13,18.18,38771.0,16.0755,16.111,16.0667,16.111,38771.0
2016-05-27 11:30:00,18.18,18.26,18.18,18.26,38444.0,16.111,16.1819,16.111,16.1819,38444.0
2016-05-27 12:00:00,18.26,18.3,18.25,18.3,34779.0,16.1819,16.2173,16.173,16.2173,34779.0
2016-05-27 12:30:00,18.29,18.31,18.23,18.26,37188.0,16.2085,16.2262,16.1553,16.1819,37188.0
2016-05-27 13:00:00,18.26,18.26,18.16,18.16,41710.0,16.1819,16.1819,16.0932,16.0932,41710.0
2016-05-27 13:30:00,18.16,18.18,18.12,18.16,38811.0,16.0932,16.111,16.0578,16.0932,38811.0
2016-05-27 14:00:00,18.16,18.18,18.12,18.15,47360.0,16.0932,16.111,16.0578,16.0844,47360.0
2016-05-27 14:30:00,18.16,18.2,18.14,18.15,52904.0,16.0932,16.1287,16.0755,16.0844,52904.0
2016-05-27 15:00:00,18.16,18.17,18.11,18.12,49779.0,16.0932,16.1021,16.0489,16.0578,49779.0
2016-05-27 15:30:00,18.12,18.17,18.11,18.17,202501.0,16.0578,16.1021,16.0489,16.1021,202501.0
2016-05-31 09:30:00,18.21,18.22,18.1,18.14,21872.0,16.1376,16.1464,16.0401,16.0755,21872.0
2016-05-31 10:00:00,18.14,18.19,18.13,18.18,21395.0,16.0755,16.1198,16.0667,16.111,21395.0
2016-05-31 10:30:00,18.19,18.19,18.1,18.18,25683.0,16.1198,16.1198,16.0401,16.111,25683.0
2016-05-31 11:00:00,18.18,18.2,18.12,18.2,19822.0,16.111,16.1287,16.0578,16.1287,19822.0
2016-05-31 11:30:00,18.19,18.2,18.14,18.15,21892.0,16.1198,16.1287,16.0755,16.0844,21892.0
2016-05-31 12:00:00,18.15,18.23,18.14,18.22,26324.0,16.0844,16.1553,16.0755,16.1464,26324.0
2016-05-31 12:30:00,18.22,18.38,18.18,18.26,166714.0,16.1464,16.2882,16.111,16.1819,166714.0
2016-05-31 13:00:00,18.26,18.35,18.22,18.3,57246.0,16.1819,16.2616,16.1464,16.2173,57246.0
2016-05-31 13:30:00,18.3,18.31,18.27,18.29,23259.0,16.2173,16.2262,16.1907,16.2085,23259.0
2016-05-31 14:00:00,18.29,18.3,18.13,18.14,77713.0,16.2085,16.2173,16.0667,16.0755,77713.0
2016-05-31 14:30:00,18.14,18.24,18.14,18.2,58271.0,16.0755,16.1641,16.0755,16.1287,58271.0
2016-05-31 15:00:00,18.19,18.27,18.18,18.27,102213.0,16.1198,16.1907,16.111,16.1907,102213.0
2016-05-31 15:30:00,18.27,18.31,18.27,18.28,312954.0,16.1907,16.2262,16.1907,16.1996,312954.0
2016-06-01 09:30:00,18.19,18.35,18.18,18.26,57030.0,16.1198,16.2616,16.111,16.1819,57030.0
2016-06-01 10:00:00,18.28,18.36,18.19,18.21,74708.0,16.1996,16.2705,16.1198,16.1376,74708.0
2016-06-01 10:30:00,18.21,18.23,18.15,18.17,45599.0,16.1376,16.1553,16.0844,16.1021,45599.0
2016-06-01 11:00:00,18.18,18.31,18.18,18.2,49816.0,16.111,16.2262,16.111,16.1287,49816.0
2016-06-01 11:30:00,18.21,18.22,18.14,18.18,54345.0,16.1376,16.1464,16.0755,16.111,54345.0
2016-06-01 12:00:00,18.19,18.21,18.17,18.18,31146.0,16.1198,16.1376,16.1021,16.111,31146.0
2016-06-01 12:30:00,18.18,18.23,18.17,18.22,31068.0,16.111,16.1553,16.1021,16.1464,31068.0
2016-06-01 13:00:00,18.22,18.26,18.2,18.25,35823.0,16.1464,16.1819,16.1287,16.173,35823.0
2016-06-01 13:30:00,18.25,18.27,18.19,18.24,49098.0,16.173,16.1907,16.1198,16.1641,49098.0
2016-06-01 14:00:00,18.24,18.28,18.2,18.25,67135.0,16.1641,16.1996,16.1287,16.173,67135.0
2016-06-01 14:30:00,18.24,18.29,18.21,18.29,65440.0,16.1641,16.2085,16.1376,16.2085,65440.0
2016-06-01 15:00:00,18.29,18.35,18.28,18.33,99415.0,16.2085,16.2616,16.1996,16.2439,99415.0
2016-06-01 15:30:00,18.33,18.34,18.28,18.28,194806.0,16.2439,16.2528,16.1996,16.1996,194806.0
2016-06-02 09:30:00,18.24,18.31,18.14,18.16,86555.0,16.1641,16.2262,16.0755,16.0932,86555.0
2016-06-02 10:00:00,18.18,18.22,18.1,18.11,50598.0,16.111,16.1464,16.0401,16.0489,50598.0
2016-06-02 10:30:00,18.12,18.17,18.1,18.16,68634.0,16.0578,16.1021,16.0401,16.0932,68634.0
2016-06-02 11:00:00,18.16,18.23,18.16,18.21,54813.0,16.0932,16.1553,16.0932,16.1376,54813.0
2016-06-02 11:30:00,18.2,18.22,18.06,18.06,131582.0,16.1287,16.1464,16.0046,16.0046,131582.0
2016-06-02 12:00:00,18.07,18.1,18.04,18.09,50996.0,16.0135,16.0401,15.9869,16.0312,50996.0
2016-06-02 12:30:00,18.09,18.1,18.03,18.09,44309.0,16.0312,16.0401,15.978,16.0312,44309.0
2016-06-02 13:00:00,18.09,18.1,18.05,18.09,48093.0,16.0312,16.0401,15.9958,16.0312,48093.0
2016-06-02 13:30:00,18.09,18.11,18.01,18.07,109755.0,16.0312,16.0489,15.9603,16.0135,109755.0
2016-06-02 14:00:00,18.07,18.1,18.06,18.09,66587.0,16.0135,16.0401,16.0046,16.0312,66587.0
2016-06-02 14:30:00,18.1,18.1,18.07,18.09,59240.0,16.0401,16.0401,16.0135,16.0312,59240.0
2016-06-02 15:00:00,18.09,18.15,18.08,18.15,76669.0,16.0312,16.0844,16.0224,16.0844,76669.0
2016-06-02 15:30:00,18.14,18.21,18.13,18.2,225878.0,16.0755,16.1376,16.0667,16.1287,225878.0
2016-06-03 09:30:00,18.23,18.23,18.05,18.05,114091.0,16.1553,16.1553,15.9958,15.9958,114091.0
2016-06-03 10:00:00,18.04,18.04,17.94,18.04,145308.0,15.9869,15.9869,15.8983,15.9869,145308.0
2016-06-03 10:30:00,18.03,18.13,17.99,18.1,120645.0,15.978,16.0667,15.9426,16.0401,120645.0
2016-06-03 11:00:00,18.1,18.1,17.99,18.02,132903.0,16.0401,16.0401,15.9426,15.9692,132903.0
2016-06-03 11:30:00,18.01,18.05,18.0,18.03,48061.0,15.9603,15.9958,15.9515,15.978,48061.0
2016-06-03 12:00:00,18.03,18.06,18.01,18.02,35160.0,15.978,16.0046,15.9603,15.9692,35160.0
2016-06-03 12:30:00,18.01,18.03,17.99,18.0,148522.0,15.9603,15.978,15.9426,15.9515,148522.0
2016-06-03 13:00:00,18.0,18.03,17.95,18.0,49464.0,15.9515,15.978,15.9071,15.9515,49464.0
2016-06-03 13:30:00,17.99,18.09,17.99,18.08,70041.0,15.9426,16.0312,15.9426,16.0224,70041.0
2016-06-03 14:00:00,18.07,18.11,18.02,18.1,81820.0,16.0135,16.0489,15.9692,16.0401,81820.0
2016-06-03 14:30:00,18.11,18.13,18.02,18.03,151724.0,16.0489,16.0667,15.9692,15.978,151724.0
2016-06-03 15:00:00,18.03,18.03,17.94,17.95,88863.0,15.978,15.978,15.8983,15.9071,88863.0
2016-06-03 15:30:00,17.95,17.96,17.9,17.9,203024.0,15.9071,15.916,15.8628,15.8628,203024.0
2016-06-06 09:30:00,17.94,18.04,17.83,18.02,91987.0,15.8983,15.9869,15.8008,15.9692,91987.0
2016-06-06 10:00:00,18.04,18.12,18.03,18.11,90528.0,15.9869,16.0578,15.978,16.0489,90528.0
2016-06-06 10:30:00,18.11,18.38,18.11,18.36,490872.0,16.0489,16.2882,16.0489,16.2705,490872.0
2016-06-06 11:00:00,18.36,18.38,18.18,18.31,240749.0,16.2705,16.2882,16.111,16.2262,240749.0
2016-06-06 11:30:00,18.31,18.39,18.29,18.3,113408.0,16.2262,16.2971,16.2085,16.2173,113408.0
2016-06-06 12:00:00,18.29,18.34,18.25,18.29,53877.0,16.2085,16.2528,16.173,16.2085,53877.0
2016-06-06 12:30:00,18.28,18.31,18.2,18.2,95419.0,16.1996,16.2262,16.1287,16.1287,95419.0
2016-06-06 13:00:00,18.2,18.31,18.2,18.26,170170.0,16.1287,16.2262,16.1287,16.1819,170170.0
2016-06-06 13:30:00,18.25,18.31,18.24,18.29,47268.0,16.173,16.2262,16.1641,16.2085,47268.0
2016-06-06 14:00:00,18.29,18.38,18.29,18.38,54425.0,16.2085,16.2882,16.2085,16.2882,54425.0
2016-06-06 14:30:00,18.37,18.37,18.32,18.34,62320.0,16.2793,16.2793,16.235,16.2528,62320.0
2016-06-06 15:00:00,18.32,18.34,18.28,18.28,73634.0,16.235,16.2528,16.1996,16.1996,73634.0
2016-06-06 15:30:00,18.29,18.37,18.25,18.35,406987.0,16.2085,16.2793,16.173,16.2616,406987.0
2016-06-07 09:30:00,18.41,18.41,18.27,18.34,66121.0,16.3148,16.3148,16.1907,16.2528,66121.0
2016-06-07 10:00:00,18.33,18.36,18.3,18.35,22924.0,16.2439,16.2705,16.2173,16.2616,22924.0
2016-06-07 10:30:00,18.37,18.45,18.37,18.45,54222.0,16.2793,16.3502,16.2793,16.3502,54222.0
2016-06-07 11:00:00,18.45,18.49,18.4,18.47,71214.0,16.3502,16.3857,16.3059,16.368,71214.0
2016-06-07 11:30:00,18.47,18.64,18.44,18.63,124961.0,16.368,16.5186,16.3414,16.5098,124961.0
2016-06-07 12:00:00,18.63,18.65,18.51,18.54,86359.0,16.5098,16.5275,16.4034,16.43,86359.0
2016-06-07 12:30:00,18.54,18.56,18.52,18.55,100288.0,16.43,16.4477,16.4123,16.4389,100288.0
2016-06-07 13:00:00,18.55,18.65,18.54,18.58,199519.0,16.4389,16.5275,16.43,16.4654,199519.0
2016-06-07 13:30:00,18.58,18.6,18.54,18.55,54278.0,16.4654,16.4832,16.43,16.4389,54278.0
2016-06-07 14:00:00,18.55,18.58,18.49,18.5,101122.0,16.4389,16.4654,16.3857,16.3946,101122.0
2016-06-07 14:30:00,18.5,18.51,18.42,18.5,119408.0,16.3946,16.4034,16.3237,16.3946,119408.0
2016-06-07 15:00:00,18.49,18.5,18.45,18.45,78566.0,16.3857,16.3946,16.3502,16.3502,78566.0
2016-06-07 15:30:00,18.46,18.46,18.39,18.41,218103.0,16.3591,16.3591,16.2971,16.3148,218103.0
2016-06-08 09:30:00,18.43,18.52,18.34,18.47,104857.0,16.3325,16.4123,16.2528,16.368,104857.0
2016-06-08 10:00:00,18.47,18.48,18.36,18.4,60162.0,16.368,16.3768,16.2705,16.3059,60162.0
2016-06-08 10:30:00,18.4,18.47,18.39,18.46,31075.0,16.3059,16.368,16.2971,16.3591,31075.0
2016-06-08 11:00:00,18.47,18.47,18.32,18.38,162017.0,16.368,16.368,16.235,16.2882,162017.0
2016-06-08 11:30:00,18.38,18.43,18.37,18.4,101214.0,16.2882,16.3325,16.2793,16.3059,101214.0
2016-06-08 12:00:00,18.4,18.51,18.39,18.42,189696.0,16.3059,16.4034,16.2971,16.3237,189696.0
2016-06-08 12:30:00,18.42,18.44,18.35,18.43,59245.0,16.3237,16.3414,16.2616,16.3325,59245.0
2016-06-08 13:00:00,18.43,18.44,18.39,18.41,43811.0,16.3325,16.3414,16.2971,16.3148,43811.0
2016-06-08 13:30:00,18.4,18.41,18.31,18.34,74637.0,16.3059,16.3148,16.2262,16.2528,74637.0
2016-06-08 14:00:00,18.34,18.34,18.28,18.29,70558.0,16.2528,16.2528,16.1996,16.2085,70558.0
2016-06-08 14:30:00,18.29,18.3,18.24,18.28,120449.0,16.2085,16.2173,16.1641,16.1996,120449.0
2016-06-08 15:00:00,18.28,18.31,18.21,18.26,252047.0,16.1996,16.2262,16.1376,16.1819,252047.0
2016-06-08 15:30:00,18.27,18.34,18.23,18.29,809986.0,16.1907,16.2528,16.1553,16.2085,809986.0
2016-06-09 09:30:00,18.15,18.3,17.97,17.99,134718.0,16.0844,16.2173,15.9249,15.9426,134718.0
2016-06-09 10:00:00,17.98,17.99,17.82,17.85,109812.0,15.9337,15.9426,15.7919,15.8185,109812.0
2016-06-09 10:30:00,17.85,17.88,17.83,17.86,39601.0,15.8185,15.8451,15.8008,15.8274,39601.0
2016-06-09 11:00:00,17.86,17.94,17.83,17.86,65477.0,15.8274,15.8983,15.8008,15.8274,65477.0
2016-06-09 11:30:00,17.86,17.89,17.84,17.86,66254.0,15.8274,15.854,15.8097,15.8274,66254.0
2016-06-09 12:00:00,17.86,17.91,17.85,17.89,38915.0,15.8274,15.8717,15.8185,15.854,38915.0
2016-06-09 12:30:00,17.89,17.91,17.83,17.84,52377.0,15.854,15.8717,15.8008,15.8097,52377.0
2016-06-09 13:00:00,17.83,17.84,17.77,17.78,76378.0,15.8008,15.8097,15.7476,15.7565,76378.0
2016-06-09 13:30:00,17.79,17.84,17.77,17.8,50878.0,15.7654,15.8097,15.7476,15.7742,50878.0
2016-06-09 14:00:00,17.8,17.9,17.79,17.88,53040.0,15.7742,15.8628,15.7654,15.8451,53040.0
2016-06-09 14:30:00,17.88,18.03,17.87,18.02,180048.0,15.8451,15.978,15.8363,15.9692,180048.0
2016-06-09 15:00:00,18.02,18.04,17.98,18.0,78099.0,15.9692,15.9869,15.9337,15.9515,78099.0
2016-06-09 15:30:00,18.0,18.02,17.98,18.01,248196.0,15.9515,15.9692,15.9337,15.9603,248196.0
2016-06-10 09:30:00,17.84,17.84,17.67,17.73,55524.0,15.8097,15.8097,15.659,15.7122,55524.0
2016-06-10 10:00:00,17.74,17.84,17.69,17.8,74880.0,15.721,15.8097,15.6767,15.7742,74880.0
2016-06-10 10:30:00,17.8,17.81,17.73,17.77,80462.0,15.7742,15.7831,15.7122,15.7476,80462.0
2016-06-10 11:00:00,17.77,17.88,17.77,17.84,68252.0,15.7476,15.8451,15.7476,15.8097,68252.0
2016-06-10 11:30:00,17.85,17.85,17.76,17.81,47844.0,15.8185,15.8185,15.7388,15.7831,47844.0
2016-06-10 12:00:00,17.82,17.86,17.75,17.76,49173.0,15.7919,15.8274,15.7299,15.7388,49173.0
2016-06-10 12:30:00,17.76,17.8,17.73,17.79,40188.0,15.7388,15.7742,15.7122,15.7654,40188.0
2016-06-10 13:00:00,17.79,17.82,17.74,17.8,48219.0,15.7654,15.7919,15.721,15.7742,48219.0
2016-06-10 13:30:00,17.8,17.81,17.71,17.71,45832.0,15.7742,15.7831,15.6945,15.6945,45832.0
2016-06-10 14:00:00,17.72,17.76,17.7,17.75,50728.0,15.7033,15.7388,15.6856,15.7299,50728.0
2016-06-10 14:30:00,17.75,17.89,17.73,17.79,179947.0,15.7299,15.854,15.7122,15.7654,179947.0
2016-06-10 15:00:00,17.79,17.79,17.65,17.68,298142.0,15.7654,15.7654,15.6413,15.6679,298142.0
2016-06-10 15:30:00,17.67,17.73,17.64,17.72,432561.0,15.659,15.7122,15.6324,15.7033,432561.0
2016-06-13 09:30:00,17.54,17.6,17.39,17.53,88440.0,15.5438,15.597,15.4109,15.5349,88440.0
2016-06-13 10:00:00,17.53,17.56,17.42,17.48,84791.0,15.5349,15.5615,15.4375,15.4906,84791.0
2016-06-13 10:30:00,17.48,17.51,17.43,17.46,69401.0,15.4906,15.5172,15.4463,15.4729,69401.0
2016-06-13 11:00:00,17.46,17.5,17.34,17.36,96838.0,15.4729,15.5084,15.3666,15.3843,96838.0
2016-06-13 11:30:00,17.36,17.37,17.25,17.28,93494.0,15.3843,15.3932,15.2868,15.3134,93494.0
2016-06-13 12:00:00,17.27,17.45,17.26,17.45,61260.0,15.3045,15.4641,15.2957,15.4641,61260.0
2016-06-13 12:30:00,17.45,17.45,17.36,17.43,50664.0,15.4641,15.4641,15.3843,15.4463,50664.0
2016-06-13 13:00:00,17.43,17.43,17.38,17.41,30856.0,15.4463,15.4463,15.402,15.4286,30856.0
2016-06-13 13:30:00,17.41,17.41,17.3,17.3,40861.0,15.4286,15.4286,15.3311,15.3311,40861.0
2016-06-13 14:00:00,17.31,17.33,17.26,17.27,42923.0,15.34,15.3577,15.2957,15.3045,42923.0
2016-06-13 14:30:00,17.27,17.34,17.25,17.26,59308.0,15.3045,15.3666,15.2868,15.2957,59308.0
2016-06-13 15:00:00,17.26,17.28,17.19,17.2,121261.0,15.2957,15.3134,15.2336,15.2425,121261.0
2016-06-13 15:30:00,17.2,17.2,17.1,17.15,381646.0,15.2425,15.2425,15.1539,15.1982,381646.0
2016-06-14 09:30:00,17.1,17.14,16.96,17.08,127531.0,15.1539,15.1893,15.0298,15.1362,127531.0
2016-06-14 10:00:00,17.08,17.09,16.94,16.99,152247.0,15.1362,15.145,15.0121,15.0564,152247.0
2016-06-14 10:30:00,16.99,17.05,16.89,16.9,86995.0,15.0564,15.1096,14.9678,14.9766,86995.0
2016-06-14 11:00:00,16.91,16.91,16.78,16.85,107332.0,14.9855,14.9855,14.8703,14.9323,107332.0
2016-06-14 11:30:00,16.85,17.03,16.85,16.92,120414.0,14.9323,15.0919,14.9323,14.9944,120414.0
2016-06-14 12:00:00,16.93,17.11,16.91,17.1,91546.0,15.0032,15.1627,14.9855,15.1539,91546.0
2016-06-14 12:30:00,17.09,17.09,17.0,17.02,41082.0,15.145,15.145,15.0653,15.083,41082.0
2016-06-14 13:00:00,17.02,17.05,16.98,17.04,56257.0,15.083,15.1096,15.0475,15.1007,56257.0
2016-06-14 13:30:00,17.03,17.17,17.02,17.13,210260.0,15.0919,15.2159,15.083,15.1805,210260.0
2016-06-14 14:00:00,17.14,17.17,17.08,17.15,153523.0,15.1893,15.2159,15.1362,15.1982,153523.0
2016-06-14 14:30:00,17.15,17.19,17.13,17.19,109855.0,15.1982,15.2336,15.1805,15.2336,109855.0
2016-06-14 15:00:00,17.19,17.29,17.14,17.26,134163.0,15.2336,15.3223,15.1893,15.2957,134163.0
2016-06-14 15:30:00,17.26,17.32,17.24,17.29,345191.0,15.2957,15.3488,15.278,15.3223,345191.0
2016-06-15 09:30:00,17.29,17.29,17.14,17.15,39954.0,15.3223,15.3223,15.1893,15.1982,39954.0
2016-06-15 10:00:00,17.16,17.2,17.06,17.06,72656.0,15.2071,15.2425,15.1184,15.1184,72656.0
2016-06-15 10:30:00,17.07,17.19,17.05,17.06,135523.0,15.1273,15.2336,15.1096,15.1184,135523.0
2016-06-15 11:00:00,17.06,17.07,16.99,17.02,119496.0,15.1184,15.1273,15.0564,15.083,119496.0
2016-06-15 11:30:00,17.01,17.1,16.99,17.09,101541.0,15.0741,15.1539,15.0564,15.145,101541.0
2016-06-15 12:00:00,17.09,17.11,17.04,17.06,57452.0,15.145,15.1627,15.1007,15.1184,57452.0
2016-06-15 12:30:00,17.06,17.08,17.02,17.03,62864.0,15.1184,15.1362,15.083,15.0919,62864.0
2016-06-15 13:00:00,17.03,17.04,17.0,17.02,67673.0,15.0919,15.1007,15.0653,15.083,67673.0
2016-06-15 13:30:00,17.02,17.04,17.01,17.01,39482.0,15.083,15.1007,15.0741,15.0741,39482.0
2016-06-15 14:00:00,17.02,17.13,17.01,17.09,131154.0,15.083,15.1805,15.0741,15.145,131154.0
2016-06-15 14:30:00,17.09,17.12,17.06,17.12,77793.0,15.145,15.1716,15.1184,15.1716,77793.0
2016-06-15 15:00:00,17.12,17.17,17.1,17.11,80917.0,15.1716,15.2159,15.1539,15.1627,80917.0
2016-06-15 15:30:00,17.1,17.12,17.02,17.05,323302.0,15.1539,15.1716,15.083,15.1096,323302.0
2016-06-16 09:30:00,16.87,16.89,16.74,16.82,110312.0,14.9501,14.9678,14.8349,14.9057,110312.0
2016-06-16 10:00:00,16.82,16.92,16.78,16.91,65084.0,14.9057,14.9944,14.8703,14.9855,65084.0
2016-06-16 10:30:00,16.92,16.92,16.84,16.91,68130.0,14.9944,14.9944,14.9235,14.9855,68130.0
2016-06-16 11:00:00,16.9,17.06,16.88,17.05,53240.0,14.9766,15.1184,14.9589,15.1096,53240.0
2016-06-16 11:30:00,17.06,17.07,16.94,16.97,56860.0,15.1184,15.1273,15.0121,15.0387,56860.0
2016-06-16 12:00:00,16.98,17.06,16.95,16.97,276902.0,15.0475,15.1184,15.021,15.0387,276902.0
2016-06-16 12:30:00,16.98,17.07,16.94,17.04,449171.0,15.0475,15.1273,15.0121,15.1007,449171.0
2016-06-16 13:00:00,17.04,17.05,16.98,16.98,109938.0,15.1007,15.1096,15.0475,15.0475,109938.0
2016-06-16 13:30:00,16.98,17.0,16.85,16.86,103804.0,15.0475,15.0653,14.9323,14.9412,103804.0
2016-06-16 14:00:00,16.87,17.0,16.86,16.98,122634.0,14.9501,15.0653,14.9412,15.0475,122634.0
2016-06-16 14:30:00,16.97,17.0,16.94,16.96,161406.0,15.0387,15.0653,15.0121,15.0298,161406.0
2016-06-16 15:00:00,16.95,17.02,16.94,17.01,168962.0,15.021,15.083,15.0121,15.0741,168962.0
2016-06-16 15:30:00,17.01,17.1,16.97,17.07,421880.0,15.0741,15.1539,15.0387,15.1273,421880.0
2016-06-17 09:30:00,17.12,17.24,16.92,17.23,575359.0,15.1716,15.278,14.9944,15.2691,575359.0
2016-06-17 10:00:00,17.23,17.28,17.15,17.2,116212.0,15.2691,15.3134,15.1982,15.2425,116212.0
2016-06-17 10:30:00,17.2,17.28,17.16,17.19,171961.0,15.2425,15.3134,15.2071,15.2336,171961.0
2016-06-17 11:00:00,17.19,17.21,17.11,17.12,78685.0,15.2336,15.2514,15.1627,15.1716,78685.0
2016-06-17 11:30:00,17.12,17.14,17.07,17.12,52289.0,15.1716,15.1893,15.1273,15.1716,52289.0
2016-06-17 12:00:00,17.11,17.18,17.1,17.13,37500.0,15.1627,15.2248,15.1539,15.1805,37500.0
2016-06-17 12:30:00,17.12,17.17,17.05,17.06,110642.0,15.1716,15.2159,15.1096,15.1184,110642.0
2016-06-17 13:00:00,17.05,17.15,17.03,17.13,39654.0,15.1096,15.1982,15.0919,15.1805,39654.0
2016-06-17 13:30:00,17.12,17.17,17.1,17.14,95444.0,15.1716,15.2159,15.1539,15.1893,95444.0
2016-06-17 14:00:00,17.13,17.17,17.02,17.03,110410.0,15.1805,15.2159,15.083,15.0919,110410.0
2016-06-17 14:30:00,17.04,17.06,16.91,16.91,181853.0,15.1007,15.1184,14.9855,14.9855,181853.0
2016-06-17 15:00:00,16.92,16.93,16.85,16.9,174811.0,14.9944,15.0032,14.9323,14.9766,174811.0
2016-06-17 15:30:00,16.91,16.96,16.88,16.91,393314.0,14.9855,15.0298,14.9589,14.9855,393314.0
2016-06-20 09:30:00,17.19,17.38,17.16,17.38,89534.0,15.2336,15.402,15.2071,15.402,89534.0
2016-06-20 10:00:00,17.37,17.58,17.37,17.49,149301.0,15.3932,15.5793,15.3932,15.4995,149301.0
2016-06-20 10:30:00,17.49,17.5,17.39,17.4,54209.0,15.4995,15.5084,15.4109,15.4197,54209.0
2016-06-20 11:00:00,17.4,17.46,17.37,17.37,40313.0,15.4197,15.4729,15.3932,15.3932,40313.0
2016-06-20 11:30:00,17.37,17.38,17.3,17.35,23844.0,15.3932,15.402,15.3311,15.3754,23844.0
2016-06-20 12:00:00,17.35,17.43,17.33,17.39,29180.0,15.3754,15.4463,15.3577,15.4109,29180.0
2016-06-20 12:30:00,17.4,17.46,17.39,17.42,25849.0,15.4197,15.4729,15.4109,15.4375,25849.0
2016-06-20 13:00:00,17.41,17.45,17.37,17.39,22523.0,15.4286,15.4641,15.3932,15.4109,22523.0
2016-06-20 13:30:00,17.39,17.43,17.38,17.4,66327.0,15.4109,15.4463,15.402,15.4197,66327.0
2016-06-20 14:00:00,17.41,17.42,17.33,17.39,142362.0,15.4286,15.4375,15.3577,15.4109,142362.0
2016-06-20 14:30:00,17.38,17.42,17.34,17.42,66100.0,15.402,15.4375,15.3666,15.4375,66100.0
2016-06-20 15:00:00,17.42,17.42,17.31,17.31,138700.0,15.4375,15.4375,15.34,15.34,138700.0
2016-06-20 15:30:00,17.32,17.36,17.31,17.33,307603.0,15.3488,15.3843,15.34,15.3577,307603.0
2016-06-21 09:30:00,17.4,17.47,17.19,17.28,63314.0,15.4197,15.4818,15.2336,15.3134,63314.0
2016-06-21 10:00:00,17.27,17.36,17.23,17.29,47645.0,15.3045,15.3843,15.2691,15.3223,47645.0
2016-06-21 10:30:00,17.3,17.35,17.28,17.33,110967.0,15.3311,15.3754,15.3134,15.3577,110967.0
2016-06-21 11:00:00,17.33,17.42,17.31,17.37,84789.0,15.3577,15.4375,15.34,15.3932,84789.0
2016-06-21 11:30:00,17.36,17.39,17.25,17.29,61518.0,15.3843,15.4109,15.2868,15.3223,61518.0
2016-06-21 12:00:00,17.29,17.45,17.28,17.43,80699.0,15.3223,15.4641,15.3134,15.4463,80699.0
2016-06-21 12:30:00,17.42,17.42,17.33,17.35,50259.0,15.4375,15.4375,15.3577,15.3754,50259.0
2016-06-21 13:00:00,17.34,17.4,17.33,17.36,73251.0,15.3666,15.4197,15.3577,15.3843,73251.0
2016-06-21 13:30:00,17.36,17.4,17.3,17.39,46953.0,15.3843,15.4197,15.3311,15.4109,46953.0
2016-06-21 14:00:00,17.39,17.45,17.38,17.39,87908.0,15.4109,15.4641,15.402,15.4109,87908.0
2016-06-21 14:30:00,17.39,17.49,17.39,17.44,90873.0,15.4109,15.4995,15.4109,15.4552,90873.0
2016-06-21 15:00:00,17.43,17.46,17.39,17.43,88685.0,15.4463,15.4729,15.4109,15.4463,88685.0
2016-06-21 15:30:00,17.42,17.44,17.34,17.35,508912.0,15.4375,15.4552,15.3666,15.3754,508912.0
2016-06-22 09:30:00,17.42,17.47,17.3,17.3,32785.0,15.4375,15.4818,15.3311,15.3311,32785.0
2016-06-22 10:00:00,17.3,17.33,17.25,17.29,33079.0,15.3311,15.3577,15.2868,15.3223,33079.0
2016-06-22 10:30:00,17.27,17.34,17.23,17.3,66856.0,15.3045,15.3666,15.2691,15.3311,66856.0
2016-06-22 11:00:00,17.3,17.37,17.27,17.36,76385.0,15.3311,15.3932,15.3045,15.3843,76385.0
2016-06-22 11:30:00,17.35,17.35,17.23,17.32,50394.0,15.3754,15.3754,15.2691,15.3488,50394.0
2016-06-22 12:00:00,17.32,17.37,17.31,17.34,30781.0,15.3488,15.3932,15.34,15.3666,30781.0
2016-06-22 12:30:00,17.34,17.37,17.31,17.37,28278.0,15.3666,15.3932,15.34,15.3932,28278.0
2016-06-22 13:00:00,17.36,17.36,17.28,17.3,50290.0,15.3843,15.3843,15.3134,15.3311,50290.0
2016-06-22 13:30:00,17.3,17.32,17.26,17.29,57596.0,15.3311,15.3488,15.2957,15.3223,57596.0
2016-06-22 14:00:00,17.28,17.29,17.24,17.27,62887.0,15.3134,15.3223,15.278,15.3045,62887.0
2016-06-22 14:30:00,17.27,17.27,17.18,17.23,41928.0,15.3045,15.3045,15.2248,15.2691,41928.0
2016-06-22 15:00:00,17.23,17.26,17.2,17.23,58375.0,15.2691,15.2957,15.2425,15.2691,58375.0
2016-06-22 15:30:00,17.22,17.22,17.15,17.15,112518.0,15.2602,15.2602,15.1982,15.1982,112518.0
2016-06-23 09:30:00,17.33,17.4,17.29,17.37,67499.0,15.3577,15.4197,15.3223,15.3932,67499.0
2016-06-23 10:00:00,17.37,17.41,17.31,17.31,51301.0,15.3932,15.4286,15.34,15.34,51301.0
2016-06-23 10:30:00,17.31,17.34,17.25,17.3,32814.0,15.34,15.3666,15.2868,15.3311,32814.0
2016-06-23 11:00:00,17.3,17.33,17.25,17.32,54770.0,15.3311,15.3577,15.2868,15.3488,54770.0
2016-06-23 11:30:00,17.33,17.35,17.27,17.29,41976.0,15.3577,15.3754,15.3045,15.3223,41976.0
2016-06-23 12:00:00,17.3,17.37,17.29,17.36,24496.0,15.3311,15.3932,15.3223,15.3843,24496.0
2016-06-23 12:30:00,17.37,17.4,17.31,17.39,35341.0,15.3932,15.4197,15.34,15.4109,35341.0
2016-06-23 13:00:00,17.39,17.43,17.37,17.38,35274.0,15.4109,15.4463,15.3932,15.402,35274.0
2016-06-23 13:30:00,17.39,17.42,17.34,17.36,26495.0,15.4109,15.4375,15.3666,15.3843,26495.0
2016-06-23 14:00:00,17.35,17.45,17.35,17.44,56611.0,15.3754,15.4641,15.3754,15.4552,56611.0
2016-06-23 14:30:00,17.44,17.47,17.42,17.46,46552.0,15.4552,15.4818,15.4375,15.4729,46552.0
2016-06-23 15:00:00,17.46,17.49,17.44,17.45,45076.0,15.4729,15.4995,15.4552,15.4641,45076.0
2016-06-23 15:30:00,17.46,17.51,17.44,17.51,165681.0,15.4729,15.5172,15.4552,15.5172,165681.0
2016-06-24 09:30:00,16.66,17.01,16.65,16.98,201699.0,14.764,15.0741,14.7551,15.0475,201699.0
2016-06-24 10:00:00,16.98,17.09,16.92,16.97,110237.0,15.0475,15.145,14.9944,15.0387,110237.0
2016-06-24 10:30:00,16.96,17.0,16.93,16.94,91186.0,15.0298,15.0653,15.0032,15.0121,91186.0
2016-06-24 11:00:00,16.95,16.99,16.92,16.97,81566.0,15.021,15.0564,14.9944,15.0387,81566.0
2016-06-24 11:30:00,16.98,17.0,16.92,16.97,87431.0,15.0475,15.0653,14.9944,15.0387,87431.0
2016-06-24 12:00:00,16.97,16.99,16.91,16.96,78362.0,15.0387,15.0564,14.9855,15.0298,78362.0
2016-06-24 12:30:00,16.95,16.95,16.85,16.86,48431.0,15.021,15.021,14.9323,14.9412,48431.0
2016-06-24 13:00:00,16.86,16.87,16.78,16.84,66239.0,14.9412,14.9501,14.8703,14.9235,66239.0
2016-06-24 13:30:00,16.84,16.87,16.78,16.84,47206.0,14.9235,14.9501,14.8703,14.9235,47206.0
2016-06-24 14:00:00,16.84,16.86,16.73,16.76,53152.0,14.9235,14.9412,14.826,14.8526,53152.0
2016-06-24 14:30:00,16.76,16.84,16.73,16.81,141525.0,14.8526,14.9235,14.826,14.8969,141525.0
2016-06-24 15:00:00,16.8,16.86,16.77,16.81,107195.0,14.888,14.9412,14.8614,14.8969,107195.0
2016-06-24 15:30:00,16.81,16.91,16.77,16.8,560508.0,14.8969,14.9855,14.8614,14.888,560508.0
2016-06-27 09:30:00,16.6,16.6,16.31,16.31,138929.0,14.7108,14.7108,14.4538,14.4538,138929.0
2016-06-27 10:00:00,16.31,16.38,16.12,16.13,94830.0,14.4538,14.5158,14.2854,14.2943,94830.0
2016-06-27 10:30:00,16.14,16.14,15.94,15.96,195721.0,14.3031,14.3031,14.1259,14.1436,195721.0
2016-06-27 11:00:00,15.95,16.01,15.85,15.99,108524.0,14.1348,14.1879,14.0461,14.1702,108524.0
2016-06-27 11:30:00,15.99,16.03,15.91,15.98,123127.0,14.1702,14.2057,14.0993,14.1613,123127.0
2016-06-27 12:00:00,15.97,16.1,15.91,16.1,73505.0,14.1525,14.2677,14.0993,14.2677,73505.0
2016-06-27 12:30:00,16.1,16.11,16.01,16.07,113140.0,14.2677,14.2766,14.1879,14.2411,113140.0
2016-06-27 13:00:00,16.07,16.17,16.05,16.13,78309.0,14.2411,14.3297,14.2234,14.2943,78309.0
2016-06-27 13:30:00,16.12,16.15,16.01,16.04,271675.0,14.2854,14.312,14.1879,14.2145,271675.0
2016-06-27 14:00:00,16.03,16.1,16.02,16.1,96093.0,14.2057,14.2677,14.1968,14.2677,96093.0
2016-06-27 14:30:00,16.09,16.1,15.81,15.84,252292.0,14.2588,14.2677,14.0107,14.0373,252292.0
2016-06-27 15:00:00,15.85,15.94,15.74,15.76,238500.0,14.0461,14.1259,13.9487,13.9664,238500.0
2016-06-27 15:30:00,15.76,15.95,15.75,15.95,1007407.0,13.9664,14.1348,13.9575,14.1348,1007407.0
2016-06-28 09:30:00,16.06,16.48,16.03,16.42,217970.0,14.2322,14.6044,14.2057,14.5513,217970.0
2016-06-28 10:00:00,16.42,16.44,16.33,16.35,89484.0,14.5513,14.569,14.4715,14.4892,89484.0
2016-06-28 10:30:00,16.35,16.37,16.24,16.28,136182.0,14.4892,14.507,14.3918,14.4272,136182.0
2016-06-28 11:00:00,16.28,16.3,16.19,16.22,77365.0,14.4272,14.4449,14.3474,14.374,77365.0
2016-06-28 11:30:00,16.23,16.33,16.2,16.3,77590.0,14.3829,14.4715,14.3563,14.4449,77590.0
2016-06-28 12:00:00,16.3,16.34,16.27,16.3,57844.0,14.4449,14.4804,14.4183,14.4449,57844.0
2016-06-28 12:30:00,16.3,16.31,16.23,16.24,79376.0,14.4449,14.4538,14.3829,14.3918,79376.0
2016-06-28 13:00:00,16.24,16.27,16.11,16.12,130653.0,14.3918,14.4183,14.2766,14.2854,130653.0
2016-06-28 13:30:00,16.13,16.19,16.09,16.11,83997.0,14.2943,14.3474,14.2588,14.2766,83997.0
2016-06-28 14:00:00,16.1,16.13,16.02,16.1,109323.0,14.2677,14.2943,14.1968,14.2677,109323.0
2016-06-28 14:30:00,16.1,16.23,16.1,16.2,188276.0,14.2677,14.3829,14.2677,14.3563,188276.0
2016-06-28 15:00:00,16.21,16.24,16.15,16.18,278498.0,14.3652,14.3918,14.312,14.3386,278498.0
2016-06-28 15:30:00,16.18,16.21,16.14,16.2,512896.0,14.3386,14.3652,14.3031,14.3563,512896.0
2016-06-29 09:30:00,16.45,16.62,16.4,16.49,196071.0,14.5779,14.7285,14.5335,14.6133,196071.0
2016-06-29 10:00:00,16.5,16.61,16.46,16.55,128314.0,14.6222,14.7196,14.5867,14.6665,128314.0
2016-06-29 10:30:00,16.55,16.61,16.53,16.56,93305.0,14.6665,14.7196,14.6488,14.6753,93305.0
2016-06-29 11:00:00,16.55,16.6,16.52,16.55,95636.0,14.6665,14.7108,14.6399,14.6665,95636.0
2016-06-29 11:30:00,16.56,16.58,16.49,16.51,121928.0,14.6753,14.6931,14.6133,14.631,121928.0
2016-06-29 12:00:00,16.51,16.56,16.49,16.54,72886.0,14.631,14.6753,14.6133,14.6576,72886.0
2016-06-29 12:30:00,16.54,16.54,16.5,16.51,68297.0,14.6576,14.6576,14.6222,14.631,68297.0
2016-06-29 13:00:00,16.51,16.55,16.48,16.53,69714.0,14.631,14.6665,14.6044,14.6488,69714.0
2016-06-29 13:30:00,16.54,16.62,16.53,16.61,95481.0,14.6576,14.7285,14.6488,14.7196,95481.0
2016-06-29 14:00:00,16.61,16.61,16.56,16.59,122962.0,14.7196,14.7196,14.6753,14.7019,122962.0
2016-06-29 14:30:00,16.6,16.66,16.57,16.61,105595.0,14.7108,14.764,14.6842,14.7196,105595.0
2016-06-29 15:00:00,16.61,16.66,16.61,16.64,128020.0,14.7196,14.764,14.7196,14.7462,128020.0
2016-06-29 15:30:00,16.64,16.7,16.61,16.69,373004.0,14.7462,14.7994,14.7196,14.7905,373004.0
2016-06-30 09:30:00,16.76,16.95,16.65,16.73,170357.0,14.8526,15.021,14.7551,14.826,170357.0
2016-06-30 10:00:00,16.73,16.83,16.72,16.77,123305.0,14.826,14.9146,14.8171,14.8614,123305.0
2016-06-30 10:30:00,16.77,17.11,16.76,17.08,138799.0,14.8614,15.1627,14.8526,15.1362,138799.0
2016-06-30 11:00:00,17.07,17.14,17.03,17.09,138426.0,15.1273,15.1893,15.0919,15.145,138426.0
2016-06-30 11:30:00,17.09,17.1,16.98,17.05,105004.0,15.145,15.1539,15.0475,15.1096,105004.0
2016-06-30 12:00:00,17.06,17.13,17.04,17.13,113090.0,15.1184,15.1805,15.1007,15.1805,113090.0
2016-06-30 12:30:00,17.13,17.28,17.12,17.18,161912.0,15.1805,15.3134,15.1716,15.2248,161912.0
2016-06-30 13:00:00,17.17,17.2,17.1,17.1,53356.0,15.2159,15.2425,15.1539,15.1539,53356.0
2016-06-30 13:30:00,17.1,17.19,17.1,17.15,124353.0,15.1539,15.2336,15.1539,15.1982,124353.0
2016-06-30 14:00:00,17.15,17.21,17.15,17.16,58711.0,15.1982,15.2514,15.1982,15.2071,58711.0
2016-06-30 14:30:00,17.16,17.25,17.16,17.25,92436.0,15.2071,15.2868,15.2071,15.2868,92436.0
2016-06-30 15:00:00,17.25,17.28,17.19,17.23,92490.0,15.2868,15.3134,15.2336,15.2691,92490.0
2016-06-30 15:30:00,17.23,17.35,17.22,17.35,509906.0,15.2691,15.3754,15.2602,15.3754,509906.0
2016-07-01 09:30:00,17.31,17.82,17.26,17.82,160672.0,15.34,15.7919,15.2957,15.7919,160672.0
2016-07-01 10:00:00,17.82,17.9,17.77,17.85,138254.0,15.7919,15.8628,15.7476,15.8185,138254.0
2016-07-01 10:30:00,17.84,17.87,17.79,17.85,81725.0,15.8097,15.8363,15.7654,15.8185,81725.0
2016-07-01 11:00:00,17.85,17.88,17.71,17.71,75651.0,15.8185,15.8451,15.6945,15.6945,75651.0
2016-07-01 11:30:00,17.71,17.72,17.58,17.63,141369.0,15.6945,15.7033,15.5793,15.6236,141369.0
2016-07-01 12:00:00,17.63,17.65,17.57,17.61,150241.0,15.6236,15.6413,15.5704,15.6058,150241.0
2016-07-01 12:30:00,17.61,17.63,17.54,17.63,80629.0,15.6058,15.6236,15.5438,15.6236,80629.0
2016-07-01 13:00:00,17.63,17.69,17.61,17.66,112725.0,15.6236,15.6767,15.6058,15.6502,112725.0
2016-07-01 13:30:00,17.66,17.7,17.64,17.69,61548.0,15.6502,15.6856,15.6324,15.6767,61548.0
2016-07-01 14:00:00,17.69,17.81,17.65,17.8,192092.0,15.6767,15.7831,15.6413,15.7742,192092.0
2016-07-01 14:30:00,17.8,17.8,17.65,17.74,161882.0,15.7742,15.7742,15.6413,15.721,161882.0
2016-07-01 15:00:00,17.75,17.86,17.74,17.85,186658.0,15.7299,15.8274,15.721,15.8185,186658.0
2016-07-01 15:30:00,17.85,17.91,17.84,17.88,444960.0,15.8185,15.8717,15.8097,15.8451,444960.0
2016-07-05 09:30:00,17.76,17.77,17.52,17.55,86265.0,15.7388,15.7476,15.5261,15.5527,86265.0
2016-07-05 10:00:00,17.54,17.59,17.48,17.53,74369.0,15.5438,15.5881,15.4906,15.5349,74369.0
2016-07-05 10:30:00,17.53,17.58,17.46,17.48,53310.0,15.5349,15.5793,15.4729,15.4906,53310.0
2016-07-05 11:00:00,17.48,17.57,17.44,17.49,162653.0,15.4906,15.5704,15.4552,15.4995,162653.0
2016-07-05 11:30:00,17.48,17.53,17.43,17.47,33666.0,15.4906,15.5349,15.4463,15.4818,33666.0
2016-07-05 12:00:00,17.48,17.48,17.41,17.48,58852.0,15.4906,15.4906,15.4286,15.4906,58852.0
2016-07-05 12:30:00,17.48,17.48,17.4,17.41,39379.0,15.4906,15.4906,15.4197,15.4286,39379.0
2016-07-05 13:00:00,17.41,17.43,17.32,17.32,41324.0,15.4286,15.4463,15.3488,15.3488,41324.0
2016-07-05 13:30:00,17.33,17.35,17.27,17.3,60470.0,15.3577,15.3754,15.3045,15.3311,60470.0
2016-07-05 14:00:00,17.3,17.39,17.29,17.33,38792.0,15.3311,15.4109,15.3223,15.3577,38792.0
2016-07-05 14:30:00,17.32,17.36,17.29,17.35,60688.0,15.3488,15.3843,15.3223,15.3754,60688.0
2016-07-05 15:00:00,17.34,17.38,17.34,17.37,57095.0,15.3666,15.402,15.3666,15.3932,57095.0
2016-07-05 15:30:00,17.37,17.45,17.35,17.38,240288.0,15.3932,15.4641,15.3754,15.402,240288.0
2016-07-06 09:30:00,17.31,17.46,17.19,17.46,225533.0,15.34,15.4729,15.2336,15.4729,225533.0
2016-07-06 10:00:00,17.46,17.55,17.42,17.44,290907.0,15.4729,15.5527,15.4375,15.4552,290907.0
2016-07-06 10:30:00,17.43,17.5,17.39,17.49,77366.0,15.4463,15.5084,15.4109,15.4995,77366.0
2016-07-06 11:00:00,17.5,17.7,17.5,17.53,107926.0,15.5084,15.6856,15.5084,15.5349,107926.0
2016-07-06 11:30:00,17.54,17.57,17.47,17.53,82622.0,15.5438,15.5704,15.4818,15.5349,82622.0
2016-07-06 12:00:00,17.53,17.64,17.52,17.53,61839.0,15.5349,15.6324,15.5261,15.5349,61839.0
2016-07-06 12:30:00,17.54,17.58,17.51,17.54,87470.0,15.5438,15.5793,15.5172,15.5438,87470.0
2016-07-06 13:00:00,17.54,17.62,17.54,17.57,92264.0,15.5438,15.6147,15.5438,15.5704,92264.0
2016-07-06 13:30:00,17.57,17.6,17.54,17.57,95605.0,15.5704,15.597,15.5438,15.5704,95605.0
2016-07-06 14:00:00,17.57,17.61,17.5,17.54,57905.0,15.5704,15.6058,15.5084,15.5438,57905.0
2016-07-06 14:30:00,17.54,17.57,17.52,17.55,130967.0,15.5438,15.5704,15.5261,15.5527,130967.0
2016-07-06 15:00:00,17.56,17.68,17.55,17.64,109683.0,15.5615,15.6679,15.5527,15.6324,109683.0
2016-07-06 15:30:00,17.63,17.73,17.63,17.67,463509.0,15.6236,15.7122,15.6236,15.659,463509.0
2016-07-07 09:30:00,17.76,17.9,17.68,17.71,93682.0,15.7388,15.8628,15.6679,15.6945,93682.0
2016-07-07 10:00:00,17.71,17.81,17.71,17.8,68220.0,15.6945,15.7831,15.6945,15.7742,68220.0
2016-07-07 10:30:00,17.8,17.84,17.66,17.71,55250.0,15.7742,15.8097,15.6502,15.6945,55250.0
2016-07-07 11:00:00,17.71,17.74,17.64,17.71,76413.0,15.6945,15.721,15.6324,15.6945,76413.0
2016-07-07 11:30:00,17.71,17.75,17.63,17.71,94254.0,15.6945,15.7299,15.6236,15.6945,94254.0
2016-07-07 12:00:00,17.71,17.76,17.68,17.74,131999.0,15.6945,15.7388,15.6679,15.721,131999.0
2016-07-07 12:30:00,17.74,17.77,17.66,17.66,114559.0,15.721,15.7476,15.6502,15.6502,114559.0
2016-07-07 13:00:00,17.66,17.69,17.63,17.66,43238.0,15.6502,15.6767,15.6236,15.6502,43238.0
2016-07-07 13:30:00,17.66,17.69,17.64,17.67,40015.0,15.6502,15.6767,15.6324,15.659,40015.0
2016-07-07 14:00:00,17.67,17.69,17.61,17.64,129141.0,15.659,15.6767,15.6058,15.6324,129141.0
2016-07-07 14:30:00,17.65,17.68,17.59,17.61,54506.0,15.6413,15.6679,15.5881,15.6058,54506.0
2016-07-07 15:00:00,17.62,17.7,17.61,17.66,153750.0,15.6147,15.6856,15.6058,15.6502,153750.0
2016-07-07 15:30:00,17.66,17.71,17.64,17.64,320349.0,15.6502,15.6945,15.6324,15.6324,320349.0
2016-07-08 09:30:00,17.83,17.94,17.79,17.94,157450.0,15.8008,15.8983,15.7654,15.8983,157450.0
2016-07-08 10:00:00,17.96,18.0,17.9,17.99,83779.0,15.916,15.9515,15.8628,15.9426,83779.0
2016-07-08 10:30:00,17.99,18.17,17.99,18.15,116475.0,15.9426,16.1021,15.9426,16.0844,116475.0
2016-07-08 11:00:00,18.16,18.23,18.14,18.16,59225.0,16.0932,16.1553,16.0755,16.0932,59225.0
2016-07-08 11:30:00,18.17,18.25,18.14,18.19,73750.0,16.1021,16.173,16.0755,16.1198,73750.0
2016-07-08 12:00:00,18.19,18.19,18.12,18.14,42872.0,16.1198,16.1198,16.0578,16.0755,42872.0
2016-07-08 12:30:00,18.14,18.21,18.12,18.17,45586.0,16.0755,16.1376,16.0578,16.1021,45586.0
2016-07-08 13:00:00,18.17,18.23,18.16,18.19,50369.0,16.1021,16.1553,16.0932,16.1198,50369.0
2016-07-08 13:30:00,18.19,18.19,18.11,18.14,54219.0,16.1198,16.1198,16.0489,16.0755,54219.0
2016-07-08 14:00:00,18.14,18.23,18.11,18.22,142833.0,16.0755,16.1553,16.0489,16.1464,142833.0
2016-07-08 14:30:00,18.22,18.44,18.22,18.38,233812.0,16.1464,16.3414,16.1464,16.2882,233812.0
2016-07-08 15:00:00,18.38,18.43,18.36,18.41,141255.0,16.2882,16.3325,16.2705,16.3148,141255.0
2016-07-08 15:30:00,18.41,18.51,18.4,18.47,433907.0,16.3148,16.4034,16.3059,16.368,433907.0
2016-07-11 09:30:00,18.65,18.7,18.51,18.54,118328.0,16.5275,16.5718,16.4034,16.43,118328.0
2016-07-11 10:00:00,18.53,18.61,18.48,18.58,77007.0,16.4211,16.492,16.3768,16.4654,77007.0
2016-07-11 10:30:00,18.59,18.69,18.58,18.67,73717.0,16.4743,16.5629,16.4654,16.5452,73717.0
2016-07-11 11:00:00,18.67,18.75,18.62,18.69,82795.0,16.5452,16.6161,16.5009,16.5629,82795.0
2016-07-11 11:30:00,18.7,18.74,18.67,18.69,46651.0,16.5718,16.6072,16.5452,16.5629,46651.0
2016-07-11 12:00:00,18.7,18.7,18.64,18.69,39986.0,16.5718,16.5718,16.5186,16.5629,39986.0
2016-07-11 12:30:00,18.68,18.68,18.58,18.6,113514.0,16.5541,16.5541,16.4654,16.4832,113514.0
2016-07-11 13:00:00,18.6,18.63,18.55,18.58,70274.0,16.4832,16.5098,16.4389,16.4654,70274.0
2016-07-11 13:30:00,18.58,18.59,18.52,18.52,74250.0,16.4654,16.4743,16.4123,16.4123,74250.0
2016-07-11 14:00:00,18.51,18.54,18.48,18.5,85144.0,16.4034,16.43,16.3768,16.3946,85144.0
2016-07-11 14:30:00,18.51,18.53,18.44,18.45,181693.0,16.4034,16.4211,16.3414,16.3502,181693.0
2016-07-11 15:00:00,18.45,18.46,18.32,18.34,320341.0,16.3502,16.3591,16.235,16.2528,320341.0
2016-07-11 15:30:00,18.33,18.4,18.31,18.35,441293.0,16.2439,16.3059,16.2262,16.2616,441293.0
2016-07-12 09:30:00,18.55,18.68,18.45,18.48,232583.0,16.4389,16.5541,16.3502,16.3768,232583.0
2016-07-12 10:00:00,18.5,18.59,18.48,18.57,127547.0,16.3946,16.4743,16.3768,16.4566,127547.0
2016-07-12 10:30:00,18.57,18.59,18.52,18.56,100829.0,16.4566,16.4743,16.4123,16.4477,100829.0
2016-07-12 11:00:00,18.57,18.66,18.57,18.64,111696.0,16.4566,16.5363,16.4566,16.5186,111696.0
2016-07-12 11:30:00,18.65,18.75,18.64,18.75,99282.0,16.5275,16.6161,16.5186,16.6161,99282.0
2016-07-12 12:00:00,18.74,18.81,18.7,18.71,72355.0,16.6072,16.6693,16.5718,16.5807,72355.0
2016-07-12 12:30:00,18.72,18.8,18.71,18.78,104400.0,16.5895,16.6604,16.5807,16.6427,104400.0
2016-07-12 13:00:00,18.78,18.79,18.72,18.75,53330.0,16.6427,16.6515,16.5895,16.6161,53330.0
2016-07-12 13:30:00,18.75,18.77,18.65,18.66,129484.0,16.6161,16.6338,16.5275,16.5363,129484.0
2016-07-12 14:00:00,18.67,18.76,18.66,18.76,104951.0,16.5452,16.625,16.5363,16.625,104951.0
2016-07-12 14:30:00,18.76,18.88,18.75,18.82,141116.0,16.625,16.7313,16.6161,16.6781,141116.0
2016-07-12 15:00:00,18.82,18.83,18.76,18.82,135980.0,16.6781,16.687,16.625,16.6781,135980.0
2016-07-12 15:30:00,18.82,18.87,18.81,18.85,336901.0,16.6781,16.7224,16.6693,16.7047,336901.0
2016-07-13 09:30:00,19.02,19.21,18.98,19.17,206849.0,16.8554,17.0237,16.8199,16.9883,206849.0
2016-07-13 10:00:00,19.17,19.2,19.09,19.11,66758.0,16.9883,17.0149,16.9174,16.9351,66758.0
2016-07-13 10:30:00,19.11,19.24,19.09,19.18,129656.0,16.9351,17.0503,16.9174,16.9972,129656.0
2016-07-13 11:00:00,19.17,19.21,19.08,19.09,88014.0,16.9883,17.0237,16.9085,16.9174,88014.0
2016-07-13 11:30:00,19.09,19.14,19.08,19.13,54276.0,16.9174,16.9617,16.9085,16.9529,54276.0
2016-07-13 12:00:00,19.13,19.15,19.09,19.13,69932.0,16.9529,16.9706,16.9174,16.9529,69932.0
2016-07-13 12:30:00,19.13,19.16,19.09,19.16,105839.0,16.9529,16.9794,16.9174,16.9794,105839.0
2016-07-13 13:00:00,19.15,19.2,19.15,19.16,39602.0,16.9706,17.0149,16.9706,16.9794,39602.0
2016-07-13 13:30:00,19.16,19.21,19.12,19.12,79805.0,16.9794,17.0237,16.944,16.944,79805.0
2016-07-13 14:00:00,19.12,19.14,19.08,19.12,66053.0,16.944,16.9617,16.9085,16.944,66053.0
2016-07-13 14:30:00,19.12,19.16,19.11,19.15,48365.0,16.944,16.9794,16.9351,16.9706,48365.0
2016-07-13 15:00:00,19.15,19.16,19.11,19.13,138903.0,16.9706,16.9794,16.9351,16.9529,138903.0
2016-07-13 15:30:00,19.13,19.14,19.07,19.11,340570.0,16.9529,16.9617,16.8997,16.9351,340570.0
2016-07-14 09:30:00,19.25,19.34,19.05,19.07,106570.0,17.0592,17.139,16.882,16.8997,106570.0
2016-07-14 10:00:00,19.08,19.11,19.0,19.05,137709.0,16.9085,16.9351,16.8376,16.882,137709.0
2016-07-14 10:30:00,19.06,19.1,19.0,19.1,120139.0,16.8908,16.9263,16.8376,16.9263,120139.0
2016-07-14 11:00:00,19.1,19.18,19.1,19.11,62723.0,16.9263,16.9972,16.9263,16.9351,62723.0
2016-07-14 11:30:00,19.11,19.15,19.07,19.09,67312.0,16.9351,16.9706,16.8997,16.9174,67312.0
2016-07-14 12:00:00,19.1,19.12,19.02,19.04,56604.0,16.9263,16.944,16.8554,16.8731,56604.0
2016-07-14 12:30:00,19.04,19.11,19.02,19.06,25614.0,16.8731,16.9351,16.8554,16.8908,25614.0
2016-07-14 13:00:00,19.06,19.1,19.03,19.04,30585.0,16.8908,16.9263,16.8642,16.8731,30585.0
2016-07-14 13:30:00,19.05,19.11,19.03,19.09,42320.0,16.882,16.9351,16.8642,16.9174,42320.0
2016-07-14 14:00:00,19.1,19.11,19.02,19.04,91193.0,16.9263,16.9351,16.8554,16.8731,91193.0
2016-07-14 14:30:00,19.04,19.08,19.03,19.07,51922.0,16.8731,16.9085,16.8642,16.8997,51922.0
2016-07-14 15:00:00,19.07,19.09,19.05,19.09,63458.0,16.8997,16.9174,16.882,16.9174,63458.0
2016-07-14 15:30:00,19.09,19.09,19.0,19.02,294008.0,16.9174,16.9174,16.8376,16.8554,294008.0
2016-07-15 09:30:00,19.18,19.22,19.08,19.13,99304.0,16.9972,17.0326,16.9085,16.9529,99304.0
2016-07-15 10:00:00,19.1,19.17,19.08,19.13,98985.0,16.9263,16.9883,16.9085,16.9529,98985.0
2016-07-15 10:30:00,19.14,19.2,19.13,19.19,80125.0,16.9617,17.0149,16.9529,17.006,80125.0
2016-07-15 11:00:00,19.18,19.21,19.15,19.16,102615.0,16.9972,17.0237,16.9706,16.9794,102615.0
2016-07-15 11:30:00,19.16,19.18,19.12,19.15,59198.0,16.9794,16.9972,16.944,16.9706,59198.0
2016-07-15 12:00:00,19.15,19.19,19.1,19.11,60989.0,16.9706,17.006,16.9263,16.9351,60989.0
2016-07-15 12:30:00,19.12,19.13,19.07,19.1,58178.0,16.944,16.9529,16.8997,16.9263,58178.0
2016-07-15 13:00:00,19.1,19.16,19.1,19.16,35224.0,16.9263,16.9794,16.9263,16.9794,35224.0
2016-07-15 13:30:00,19.15,19.17,19.1,19.14,62267.0,16.9706,16.9883,16.9263,16.9617,62267.0
2016-07-15 14:00:00,19.14,19.17,19.1,19.1,66149.0,16.9617,16.9883,16.9263,16.9263,66149.0
2016-07-15 14:30:00,19.11,19.34,19.1,19.32,174737.0,16.9351,17.139,16.9263,17.1212,174737.0
2016-07-15 15:00:00,19.32,19.32,19.25,19.27,123872.0,17.1212,17.1212,17.0592,17.0769,123872.0
2016-07-15 15:30:00,19.26,19.27,19.19,19.19,380893.0,17.0681,17.0769,17.006,17.006,380893.0
2016-07-18 09:30:00,19.23,19.41,19.2,19.41,169505.0,17.0415,17.201,17.0149,17.201,169505.0
2016-07-18 10:00:00,19.4,19.56,19.36,19.55,317015.0,17.1921,17.3339,17.1567,17.3251,317015.0
2016-07-18 10:30:00,19.56,19.63,19.51,19.55,119318.0,17.3339,17.3959,17.2896,17.3251,119318.0
2016-07-18 11:00:00,19.55,19.61,19.5,19.54,90983.0,17.3251,17.3782,17.2807,17.3162,90983.0
2016-07-18 11:30:00,19.54,19.56,19.5,19.53,106484.0,17.3162,17.3339,17.2807,17.3073,106484.0
2016-07-18 12:00:00,19.53,19.6,19.53,19.6,73721.0,17.3073,17.3694,17.3073,17.3694,73721.0
2016-07-18 12:30:00,19.6,19.6,19.55,19.59,70984.0,17.3694,17.3694,17.3251,17.3605,70984.0
2016-07-18 13:00:00,19.59,19.69,19.58,19.65,103137.0,17.3605,17.4491,17.3516,17.4137,103137.0
2016-07-18 13:30:00,19.66,19.68,19.64,19.66,62057.0,17.4225,17.4403,17.4048,17.4225,62057.0
2016-07-18 14:00:00,19.65,19.74,19.64,19.73,102906.0,17.4137,17.4934,17.4048,17.4846,102906.0
2016-07-18 14:30:00,19.73,19.75,19.71,19.75,149729.0,17.4846,17.5023,17.4668,17.5023,149729.0
2016-07-18 15:00:00,19.75,19.78,19.71,19.77,312930.0,17.5023,17.5289,17.4668,17.52,312930.0
2016-07-18 15:30:00,19.77,19.78,19.7,19.71,373025.0,17.52,17.5289,17.458,17.4668,373025.0
2016-07-19 09:30:00,19.71,19.93,19.53,19.8,152861.0,17.4668,17.6618,17.3073,17.5466,152861.0
2016-07-19 10:00:00,19.81,19.93,19.81,19.93,120051.0,17.5555,17.6618,17.5555,17.6618,120051.0
2016-07-19 10:30:00,19.93,19.99,19.84,19.98,161857.0,17.6618,17.715,17.582,17.7061,161857.0
2016-07-19 11:00:00,19.98,20.0,19.93,19.98,149404.0,17.7061,17.7238,17.6618,17.7061,149404.0
2016-07-19 11:30:00,19.97,19.99,19.84,19.85,96237.0,17.6973,17.715,17.582,17.5909,96237.0
2016-07-19 12:00:00,19.85,19.88,19.8,19.82,65822.0,17.5909,17.6175,17.5466,17.5643,65822.0
2016-07-19 12:30:00,19.82,19.83,19.72,19.76,105584.0,17.5643,17.5732,17.4757,17.5112,105584.0
2016-07-19 13:00:00,19.76,19.84,19.7,19.73,102137.0,17.5112,17.582,17.458,17.4846,102137.0
2016-07-19 13:30:00,19.73,19.74,19.7,19.72,58743.0,17.4846,17.4934,17.458,17.4757,58743.0
2016-07-19 14:00:00,19.73,19.75,19.71,19.73,88646.0,17.4846,17.5023,17.4668,17.4846,88646.0
2016-07-19 14:30:00,19.72,19.77,19.68,19.73,118313.0,17.4757,17.52,17.4403,17.4846,118313.0
2016-07-19 15:00:00,19.74,19.75,19.74,19.75,75692.0,17.4934,17.5023,17.4934,17.5023,75692.0
2016-07-19 15:30:00,19.75,19.75,19.67,19.69,274122.0,17.5023,17.5023,17.4314,17.4491,274122.0
2016-07-20 09:30:00,19.76,19.89,19.67,19.88,127388.0,17.5112,17.6264,17.4314,17.6175,127388.0
2016-07-20 10:00:00,19.87,20.21,19.85,20.12,326069.0,17.6086,17.9099,17.5909,17.8302,326069.0
2016-07-20 10:30:00,20.12,20.3,20.09,20.29,362286.0,17.8302,17.9897,17.8036,17.9808,362286.0
2016-07-20 11:00:00,20.29,20.32,20.23,20.27,189007.0,17.9808,18.0074,17.9277,17.9631,189007.0
2016-07-20 11:30:00,20.27,20.35,20.24,20.34,111566.0,17.9631,18.034,17.9365,18.0251,111566.0
2016-07-20 12:00:00,20.34,20.35,20.21,20.21,73005.0,18.0251,18.034,17.9099,17.9099,73005.0
2016-07-20 12:30:00,20.21,20.25,20.15,20.21,90569.0,17.9099,17.9454,17.8568,17.9099,90569.0
2016-07-20 13:00:00,20.21,20.27,20.18,20.26,94614.0,17.9099,17.9631,17.8834,17.9543,94614.0
2016-07-20 13:30:00,20.26,20.27,20.23,20.27,66943.0,17.9543,17.9631,17.9277,17.9631,66943.0
2016-07-20 14:00:00,20.27,20.35,20.26,20.33,94241.0,17.9631,18.034,17.9543,18.0163,94241.0
2016-07-20 14:30:00,20.32,20.4,20.31,20.39,150402.0,18.0074,18.0783,17.9986,18.0695,150402.0
2016-07-20 15:00:00,20.39,20.4,20.35,20.37,194804.0,18.0695,18.0783,18.034,18.0517,194804.0
2016-07-20 15:30:00,20.37,20.44,20.36,20.43,350287.0,18.0517,18.1138,18.0429,18.1049,350287.0
2016-07-21 09:30:00,20.82,20.9,20.61,20.67,292441.0,18.4505,18.5214,18.2644,18.3176,292441.0
2016-07-21 10:00:00,20.67,20.71,20.46,20.48,126842.0,18.3176,18.353,18.1315,18.1492,126842.0
2016-07-21 10:30:00,20.49,20.67,20.49,20.65,77996.0,18.1581,18.3176,18.1581,18.2999,77996.0
2016-07-21 11:00:00,20.65,20.67,20.57,20.59,132023.0,18.2999,18.3176,18.229,18.2467,132023.0
2016-07-21 11:30:00,20.58,20.59,20.46,20.51,57258.0,18.2378,18.2467,18.1315,18.1758,57258.0
2016-07-21 12:00:00,20.51,20.55,20.49,20.52,55390.0,18.1758,18.2112,18.1581,18.1847,55390.0
2016-07-21 12:30:00,20.51,20.54,20.47,20.49,40564.0,18.1758,18.2024,18.1404,18.1581,40564.0
2016-07-21 13:00:00,20.49,20.55,20.48,20.51,275520.0,18.1581,18.2112,18.1492,18.1758,275520.0
2016-07-21 13:30:00,20.52,20.55,20.41,20.44,237779.0,18.1847,18.2112,18.0872,18.1138,237779.0
2016-07-21 14:00:00,20.44,20.47,20.29,20.3,102677.0,18.1138,18.1404,17.9808,17.9897,102677.0
2016-07-21 14:30:00,20.3,20.33,20.22,20.22,220883.0,17.9897,18.0163,17.9188,17.9188,220883.0
2016-07-21 15:00:00,20.22,20.33,20.22,20.32,155255.0,17.9188,18.0163,17.9188,18.0074,155255.0
2016-07-21 15:30:00,20.32,20.33,20.27,20.29,369875.0,18.0074,18.0163,17.9631,17.9808,369875.0
2016-07-22 09:30:00,20.29,20.32,20.16,20.27,137211.0,17.9808,18.0074,17.8656,17.9631,137211.0
2016-07-22 10:00:00,20.27,20.32,20.24,20.3,105256.0,17.9631,18.0074,17.9365,17.9897,105256.0
2016-07-22 10:30:00,20.3,20.33,20.29,20.31,155526.0,17.9897,18.0163,17.9808,17.9986,155526.0
2016-07-22 11:00:00,20.31,20.39,20.28,20.38,95584.0,17.9986,18.0695,17.972,18.0606,95584.0
2016-07-22 11:30:00,20.39,20.47,20.35,20.41,54483.0,18.0695,18.1404,18.034,18.0872,54483.0
2016-07-22 12:00:00,20.41,20.42,20.33,20.41,63309.0,18.0872,18.096,18.0163,18.0872,63309.0
2016-07-22 12:30:00,20.41,20.44,20.29,20.3,139791.0,18.0872,18.1138,17.9808,17.9897,139791.0
2016-07-22 13:00:00,20.3,20.36,20.29,20.31,74231.0,17.9897,18.0429,17.9808,17.9986,74231.0
2016-07-22 13:30:00,20.31,20.37,20.3,20.35,53877.0,17.9986,18.0517,17.9897,18.034,53877.0
2016-07-22 14:00:00,20.36,20.38,20.33,20.37,59024.0,18.0429,18.0606,18.0163,18.0517,59024.0
2016-07-22 14:30:00,20.37,20.49,20.37,20.39,397713.0,18.0517,18.1581,18.0517,18.0695,397713.0
2016-07-22 15:00:00,20.38,20.43,20.32,20.39,227976.0,18.0606,18.1049,18.0074,18.0695,227976.0
2016-07-22 15:30:00,20.39,20.46,20.36,20.37,524311.0,18.0695,18.1315,18.0429,18.0517,524311.0
2016-07-25 09:30:00,20.35,20.45,20.06,20.12,443360.0,18.034,18.1226,17.777,17.8302,443360.0
2016-07-25 10:00:00,20.13,20.32,20.09,20.23,265938.0,17.839,18.0074,17.8036,17.9277,265938.0
2016-07-25 10:30:00,20.23,20.23,20.15,20.19,195076.0,17.9277,17.9277,17.8568,17.8922,195076.0
2016-07-25 11:00:00,20.19,20.23,20.14,20.2,98730.0,17.8922,17.9277,17.8479,17.9011,98730.0
2016-07-25 11:30:00,20.19,20.2,20.14,20.19,64448.0,17.8922,17.9011,17.8479,17.8922,64448.0
2016-07-25 12:00:00,20.19,20.23,20.17,20.18,136317.0,17.8922,17.9277,17.8745,17.8834,136317.0
2016-07-25 12:30:00,20.17,20.21,20.15,20.19,91231.0,17.8745,17.9099,17.8568,17.8922,91231.0
2016-07-25 13:00:00,20.19,20.24,20.18,20.24,54342.0,17.8922,17.9365,17.8834,17.9365,54342.0
2016-07-25 13:30:00,20.24,20.3,20.22,20.23,73470.0,17.9365,17.9897,17.9188,17.9277,73470.0
2016-07-25 14:00:00,20.23,20.23,20.19,20.22,92555.0,17.9277,17.9277,17.8922,17.9188,92555.0
2016-07-25 14:30:00,20.21,20.24,20.2,20.23,81751.0,17.9099,17.9365,17.9011,17.9277,81751.0
2016-07-25 15:00:00,20.23,20.23,20.17,20.2,139645.0,17.9277,17.9277,17.8745,17.9011,139645.0
2016-07-25 15:30:00,20.2,20.21,20.16,20.18,350969.0,17.9011,17.9099,17.8656,17.8834,350969.0
2016-07-26 09:30:00,20.19,20.38,20.16,20.36,149681.0,17.8922,18.0606,17.8656,18.0429,149681.0
2016-07-26 10:00:00,20.36,20.42,20.31,20.38,84911.0,18.0429,18.096,17.9986,18.0606,84911.0
2016-07-26 10:30:00,20.39,20.39,20.15,20.16,163253.0,18.0695,18.0695,17.8568,17.8656,163253.0
2016-07-26 11:00:00,20.16,20.21,20.07,20.14,282545.0,17.8656,17.9099,17.7859,17.8479,282545.0
2016-07-26 11:30:00,20.15,20.22,20.09,20.21,204807.0,17.8568,17.9188,17.8036,17.9099,204807.0
2016-07-26 12:00:00,20.21,20.27,20.15,20.26,139713.0,17.9099,17.9631,17.8568,17.9543,139713.0
2016-07-26 12:30:00,20.26,20.27,20.19,20.21,76396.0,17.9543,17.9631,17.8922,17.9099,76396.0
2016-07-26 13:00:00,20.21,20.24,20.18,20.2,74756.0,17.9099,17.9365,17.8834,17.9011,74756.0
2016-07-26 13:30:00,20.2,20.23,20.18,20.21,129516.0,17.9011,17.9277,17.8834,17.9099,129516.0
2016-07-26 14:00:00,20.21,20.22,20.13,20.17,113387.0,17.9099,17.9188,17.839,17.8745,113387.0
2016-07-26 14:30:00,20.18,20.21,20.16,20.2,133335.0,17.8834,17.9099,17.8656,17.9011,133335.0
2016-07-26 15:00:00,20.2,20.21,20.17,20.19,136763.0,17.9011,17.9099,17.8745,17.8922,136763.0
2016-07-26 15:30:00,20.19,20.21,20.17,20.2,416124.0,17.8922,17.9099,17.8745,17.9011,416124.0
2016-07-27 09:30:00,20.27,20.46,20.27,20.44,164947.0,17.9631,18.1315,17.9631,18.1138,164947.0
2016-07-27 10:00:00,20.43,20.6,20.39,20.58,146111.0,18.1049,18.2556,18.0695,18.2378,146111.0
2016-07-27 10:30:00,20.58,20.58,20.48,20.55,168452.0,18.2378,18.2378,18.1492,18.2112,168452.0
2016-07-27 11:00:00,20.56,20.63,20.53,20.55,130740.0,18.2201,18.2821,18.1935,18.2112,130740.0
2016-07-27 11:30:00,20.56,20.56,20.48,20.51,77199.0,18.2201,18.2201,18.1492,18.1758,77199.0
2016-07-27 12:00:00,20.52,20.52,20.42,20.42,66023.0,18.1847,18.1847,18.096,18.096,66023.0
2016-07-27 12:30:00,20.43,20.5,20.41,20.49,101893.0,18.1049,18.1669,18.0872,18.1581,101893.0
2016-07-27 13:00:00,20.49,20.56,20.47,20.55,109706.0,18.1581,18.2201,18.1404,18.2112,109706.0
2016-07-27 13:30:00,20.54,20.56,20.49,20.5,166169.0,18.2024,18.2201,18.1581,18.1669,166169.0
2016-07-27 14:00:00,20.51,20.51,20.4,20.48,183215.0,18.1758,18.1758,18.0783,18.1492,183215.0
2016-07-27 14:30:00,20.48,20.57,20.48,20.56,146607.0,18.1492,18.229,18.1492,18.2201,146607.0
2016-07-27 15:00:00,20.57,20.58,20.54,20.55,237082.0,18.229,18.2378,18.2024,18.2112,237082.0
2016-07-27 15:30:00,20.55,20.59,20.48,20.5,389008.0,18.2112,18.2467,18.1492,18.1669,389008.0
2016-07-28 09:30:00,20.56,20.71,20.49,20.7,78329.0,18.2201,18.353,18.1581,18.3442,78329.0
2016-07-28 10:00:00,20.7,20.72,20.55,20.6,78243.0,18.3442,18.3619,18.2112,18.2556,78243.0
2016-07-28 10:30:00,20.6,20.67,20.58,20.64,45799.0,18.2556,18.3176,18.2378,18.291,45799.0
2016-07-28 11:00:00,20.64,20.66,20.6,20.64,55449.0,18.291,18.3087,18.2556,18.291,55449.0
2016-07-28 11:30:00,20.65,20.67,20.57,20.61,45369.0,18.2999,18.3176,18.229,18.2644,45369.0
2016-07-28 12:00:00,20.59,20.62,20.51,20.52,46398.0,18.2467,18.2733,18.1758,18.1847,46398.0
2016-07-28 12:30:00,20.52,20.55,20.5,20.54,33255.0,18.1847,18.2112,18.1669,18.2024,33255.0
2016-07-28 13:00:00,20.54,20.6,20.53,20.6,45557.0,18.2024,18.2556,18.1935,18.2556,45557.0
2016-07-28 13:30:00,20.6,20.66,20.57,20.66,285004.0,18.2556,18.3087,18.229,18.3087,285004.0
2016-07-28 14:00:00,20.65,20.7,20.61,20.63,65778.0,18.2999,18.3442,18.2644,18.2821,65778.0
2016-07-28 14:30:00,20.63,20.66,20.6,20.61,39141.0,18.2821,18.3087,18.2556,18.2644,39141.0
2016-07-28 15:00:00,20.61,20.62,20.5,20.5,78507.0,18.2644,18.2733,18.1669,18.1669,78507.0
2016-07-28 15:30:00,20.5,20.53,20.48,20.48,328562.0,18.1669,18.1935,18.1492,18.1492,328562.0
2016-07-29 09:30:00,20.44,20.58,20.33,20.41,56464.0,18.1138,18.2378,18.0163,18.0872,56464.0
2016-07-29 10:00:00,20.4,20.4,20.28,20.38,46254.0,18.0783,18.0783,17.972,18.0606,46254.0
2016-07-29 10:30:00,20.38,20.45,20.37,20.44,42083.0,18.0606,18.1226,18.0517,18.1138,42083.0
2016-07-29 11:00:00,20.44,20.58,20.43,20.53,45584.0,18.1138,18.2378,18.1049,18.1935,45584.0
2016-07-29 11:30:00,20.53,20.59,20.5,20.5,41455.0,18.1935,18.2467,18.1669,18.1669,41455.0
2016-07-29 12:00:00,20.51,20.52,20.46,20.46,127402.0,18.1758,18.1847,18.1315,18.1315,127402.0
2016-07-29 12:30:00,20.46,20.53,20.37,20.37,81586.0,18.1315,18.1935,18.0517,18.0517,81586.0
2016-07-29 13:00:00,20.37,20.37,20.31,20.32,81278.0,18.0517,18.0517,17.9986,18.0074,81278.0
2016-07-29 13:30:00,20.33,20.33,20.23,20.26,138716.0,18.0163,18.0163,17.9277,17.9543,138716.0
2016-07-29 14:00:00,20.26,20.39,20.25,20.37,122273.0,17.9543,18.0695,17.9454,18.0517,122273.0
2016-07-29 14:30:00,20.38,20.39,20.2,20.26,118494.0,18.0606,18.0695,17.9011,17.9543,118494.0
2016-07-29 15:00:00,20.27,20.3,20.22,20.22,97170.0,17.9631,17.9897,17.9188,17.9188,97170.0
2016-07-29 15:30:00,20.22,20.27,20.17,20.19,489295.0,17.9188,17.9631,17.8745,17.8922,489295.0
2016-08-01 09:30:00,20.16,20.25,20.03,20.14,152175.0,17.8656,17.9454,17.7504,17.8479,152175.0
2016-08-01 10:00:00,20.12,20.27,20.07,20.25,208270.0,17.8302,17.9631,17.7859,17.9454,208270.0
2016-08-01 10:30:00,20.25,20.28,20.17,20.27,113671.0,17.9454,17.972,17.8745,17.9631,113671.0
2016-08-01 11:00:00,20.28,20.28,20.19,20.2,118872.0,17.972,17.972,17.8922,17.9011,118872.0
2016-08-01 11:30:00,20.2,20.23,20.17,20.19,74453.0,17.9011,17.9277,17.8745,17.8922,74453.0
2016-08-01 12:00:00,20.2,20.22,20.11,20.13,67025.0,17.9011,17.9188,17.8213,17.839,67025.0
2016-08-01 12:30:00,20.13,20.28,20.12,20.26,77870.0,17.839,17.972,17.8302,17.9543,77870.0
2016-08-01 13:00:00,20.26,20.34,20.26,20.32,58217.0,17.9543,18.0251,17.9543,18.0074,58217.0
2016-08-01 13:30:00,20.32,20.38,20.32,20.37,70878.0,18.0074,18.0606,18.0074,18.0517,70878.0
2016-08-01 14:00:00,20.38,20.38,20.3,20.33,75629.0,18.0606,18.0606,17.9897,18.0163,75629.0
2016-08-01 14:30:00,20.34,20.35,20.28,20.31,61854.0,18.0251,18.034,17.972,17.9986,61854.0
2016-08-01 15:00:00,20.32,20.32,20.26,20.28,85328.0,18.0074,18.0074,17.9543,17.972,85328.0
2016-08-01 15:30:00,20.29,20.33,20.28,20.31,200705.0,17.9808,18.0163,17.972,17.9986,200705.0
2016-08-02 09:30:00,20.21,20.32,20.13,20.28,77961.0,17.9099,18.0074,17.839,17.972,77961.0
2016-08-02 10:00:00,20.28,20.3,20.19,20.3,82250.0,17.972,17.9897,17.8922,17.9897,82250.0
2016-08-02 10:30:00,20.3,20.32,20.21,20.21,230698.0,17.9897,18.0074,17.9099,17.9099,230698.0
2016-08-02 11:00:00,20.22,20.22,20.08,20.14,207781.0,17.9188,17.9188,17.7947,17.8479,207781.0
2016-08-02 11:30:00,20.13,20.21,20.13,20.15,149617.0,17.839,17.9099,17.839,17.8568,149617.0
2016-08-02 12:00:00,20.15,20.2,20.12,20.2,60201.0,17.8568,17.9011,17.8302,17.9011,60201.0
2016-08-02 12:30:00,20.19,20.2,20.11,20.12,80672.0,17.8922,17.9011,17.8213,17.8302,80672.0
2016-08-02 13:00:00,20.12,20.13,20.08,20.12,65726.0,17.8302,17.839,17.7947,17.8302,65726.0
2016-08-02 13:30:00,20.12,20.14,20.08,20.12,42605.0,17.8302,17.8479,17.7947,17.8302,42605.0
2016-08-02 14:00:00,20.11,20.16,20.1,20.16,87283.0,17.8213,17.8656,17.8125,17.8656,87283.0
2016-08-02 14:30:00,20.15,20.21,20.12,20.18,150704.0,17.8568,17.9099,17.8302,17.8834,150704.0
2016-08-02 15:00:00,20.18,20.2,20.15,20.15,99617.0,17.8834,17.9011,17.8568,17.8568,99617.0
2016-08-02 15:30:00,20.15,20.16,20.03,20.08,544758.0,17.8568,17.8656,17.7504,17.7947,544758.0
2016-08-03 09:30:00,20.05,20.07,19.91,20.0,100944.0,17.7682,17.7859,17.6441,17.7238,100944.0
2016-08-03 10:00:00,20.0,20.11,19.95,20.08,63291.0,17.7238,17.8213,17.6795,17.7947,63291.0
2016-08-03 10:30:00,20.07,20.09,19.98,19.98,153692.0,17.7859,17.8036,17.7061,17.7061,153692.0
2016-08-03 11:00:00,19.99,20.02,19.92,19.97,125724.0,17.715,17.7416,17.6529,17.6973,125724.0
2016-08-03 11:30:00,19.96,20.05,19.96,20.01,116511.0,17.6884,17.7682,17.6884,17.7327,116511.0
2016-08-03 12:00:00,20.01,20.09,19.99,20.06,69850.0,17.7327,17.8036,17.715,17.777,69850.0
2016-08-03 12:30:00,20.06,20.13,20.06,20.11,56194.0,17.777,17.839,17.777,17.8213,56194.0
2016-08-03 13:00:00,20.12,20.15,20.11,20.12,50153.0,17.8302,17.8568,17.8213,17.8302,50153.0
2016-08-03 13:30:00,20.12,20.29,20.11,20.17,318983.0,17.8302,17.9808,17.8213,17.8745,318983.0
2016-08-03 14:00:00,20.16,20.2,20.12,20.19,113323.0,17.8656,17.9011,17.8302,17.8922,113323.0
2016-08-03 14:30:00,20.19,20.19,20.13,20.14,119171.0,17.8922,17.8922,17.839,17.8479,119171.0
2016-08-03 15:00:00,20.14,20.15,20.1,20.14,102192.0,17.8479,17.8568,17.8125,17.8479,102192.0
2016-08-03 15:30:00,20.15,20.17,20.06,20.07,589448.0,17.8568,17.8745,17.777,17.7859,589448.0
2016-08-04 09:30:00,20.19,20.19,19.79,20.1,282187.0,17.8922,17.8922,17.5377,17.8125,282187.0
2016-08-04 10:00:00,20.1,20.24,20.04,20.14,344309.0,17.8125,17.9365,17.7593,17.8479,344309.0
2016-08-04 10:30:00,20.15,20.31,20.14,20.24,115243.0,17.8568,17.9986,17.8479,17.9365,115243.0
2016-08-04 11:00:00,20.24,20.3,20.2,20.28,94156.0,17.9365,17.9897,17.9011,17.972,94156.0
2016-08-04 11:30:00,20.29,20.44,20.28,20.34,209177.0,17.9808,18.1138,17.972,18.0251,209177.0
2016-08-04 12:00:00,20.34,20.37,20.31,20.37,99813.0,18.0251,18.0517,17.9986,18.0517,99813.0
2016-08-04 12:30:00,20.37,20.37,20.3,20.34,103746.0,18.0517,18.0517,17.9897,18.0251,103746.0
2016-08-04 13:00:00,20.34,20.84,20.32,20.73,534302.0,18.0251,18.4682,18.0074,18.3708,534302.0
2016-08-04 13:30:00,20.73,20.73,20.45,20.55,310582.0,18.3708,18.3708,18.1226,18.2112,310582.0
2016-08-04 14:00:00,20.55,20.62,20.44,20.5,269440.0,18.2112,18.2733,18.1138,18.1669,269440.0
2016-08-04 14:30:00,20.5,20.5,20.46,20.48,171997.0,18.1669,18.1669,18.1315,18.1492,171997.0
2016-08-04 15:00:00,20.49,20.51,20.46,20.5,323357.0,18.1581,18.1758,18.1315,18.1669,323357.0
2016-08-04 15:30:00,20.5,20.51,20.46,20.48,801533.0,18.1669,18.1758,18.1315,18.1492,801533.0
2016-08-05 09:30:00,20.74,20.96,20.66,20.95,192899.0,18.3796,18.5746,18.3087,18.5657,192899.0
2016-08-05 10:00:00,20.96,20.97,20.74,20.75,168847.0,18.5746,18.5834,18.3796,18.3885,168847.0
2016-08-05 10:30:00,20.75,20.79,20.67,20.68,138195.0,18.3885,18.4239,18.3176,18.3265,138195.0
2016-08-05 11:00:00,20.68,20.78,20.62,20.63,147724.0,18.3265,18.4151,18.2733,18.2821,147724.0
2016-08-05 11:30:00,20.63,20.63,20.55,20.58,123560.0,18.2821,18.2821,18.2112,18.2378,123560.0
2016-08-05 12:00:00,20.58,20.58,20.49,20.49,81087.0,18.2378,18.2378,18.1581,18.1581,81087.0
2016-08-05 12:30:00,20.5,20.5,20.43,20.49,180110.0,18.1669,18.1669,18.1049,18.1581,180110.0
2016-08-05 13:00:00,20.49,20.65,20.48,20.61,72461.0,18.1581,18.2999,18.1492,18.2644,72461.0
2016-08-05 13:30:00,20.6,20.72,20.6,20.7,74661.0,18.2556,18.3619,18.2556,18.3442,74661.0
2016-08-05 14:00:00,20.69,20.71,20.48,20.55,231873.0,18.3353,18.353,18.1492,18.2112,231873.0
2016-08-05 14:30:00,20.55,20.55,20.19,20.34,430393.0,18.2112,18.2112,17.8922,18.0251,430393.0
2016-08-05 15:00:00,20.34,20.38,20.26,20.26,238007.0,18.0251,18.0606,17.9543,17.9543,238007.0
2016-08-05 15:30:00,20.27,20.31,20.25,20.28,418782.0,17.9631,17.9986,17.9454,17.972,418782.0
2016-08-08 09:30:00,20.0,20.02,19.63,19.96,335834.0,17.7238,17.7416,17.3959,17.6884,335834.0
2016-08-08 10:00:00,19.96,20.08,19.9,19.91,237761.0,17.6884,17.7947,17.6352,17.6441,237761.0
2016-08-08 10:30:00,19.9,19.99,19.89,19.97,123482.0,17.6352,17.715,17.6264,17.6973,123482.0
2016-08-08 11:00:00,19.98,20.03,19.92,19.97,77877.0,17.7061,17.7504,17.6529,17.6973,77877.0
2016-08-08 11:30:00,19.97,19.98,19.94,19.96,63650.0,17.6973,17.7061,17.6707,17.6884,63650.0
2016-08-08 12:00:00,19.96,19.98,19.82,19.87,128602.0,17.6884,17.7061,17.5643,17.6086,128602.0
2016-08-08 12:30:00,19.87,19.89,19.84,19.88,68896.0,17.6086,17.6264,17.582,17.6175,68896.0
2016-08-08 13:00:00,19.89,19.89,19.83,19.86,102872.0,17.6264,17.6264,17.5732,17.5998,102872.0
2016-08-08 13:30:00,19.85,19.98,19.83,19.97,141681.0,17.5909,17.7061,17.5732,17.6973,141681.0
2016-08-08 14:00:00,19.98,20.01,19.96,19.98,136635.0,17.7061,17.7327,17.6884,17.7061,136635.0
2016-08-08 14:30:00,19.98,19.99,19.91,19.93,184841.0,17.7061,17.715,17.6441,17.6618,184841.0
2016-08-08 15:00:00,19.93,19.93,19.83,19.83,169653.0,17.6618,17.6618,17.5732,17.5732,169653.0
2016-08-08 15:30:00,19.84,19.9,19.82,19.83,631647.0,17.582,17.6352,17.5643,17.5732,631647.0
2016-08-09 09:30:00,19.79,19.95,19.69,19.89,181294.0,17.5377,17.6795,17.4491,17.6264,181294.0
2016-08-09 10:00:00,19.89,19.92,19.83,19.92,157940.0,17.6264,17.6529,17.5732,17.6529,157940.0
2016-08-09 10:30:00,19.92,19.95,19.83,19.83,96117.0,17.6529,17.6795,17.5732,17.5732,96117.0
2016-08-09 11:00:00,19.84,19.87,19.8,19.83,78311.0,17.582,17.6086,17.5466,17.5732,78311.0
2016-08-09 11:30:00,19.83,19.85,19.79,19.84,58982.0,17.5732,17.5909,17.5377,17.582,58982.0
2016-08-09 12:00:00,19.85,19.91,19.84,19.87,75950.0,17.5909,17.6441,17.582,17.6086,75950.0
2016-08-09 12:30:00,19.87,19.88,19.78,19.78,60299.0,17.6086,17.6175,17.5289,17.5289,60299.0
2016-08-09 13:00:00,19.78,19.87,19.78,19.85,110831.0,17.5289,17.6086,17.5289,17.5909,110831.0
2016-08-09 13:30:00,19.85,19.88,19.83,19.88,84040.0,17.5909,17.6175,17.5732,17.6175,84040.0
2016-08-09 14:00:00,19.88,19.89,19.84,19.87,105628.0,17.6175,17.6264,17.582,17.6086,105628.0
2016-08-09 14:30:00,19.88,19.89,19.85,19.88,109283.0,17.6175,17.6264,17.5909,17.6175,109283.0
2016-08-09 15:00:00,19.89,19.93,19.88,19.93,102988.0,17.6264,17.6618,17.6175,17.6618,102988.0
2016-08-09 15:30:00,19.92,19.96,19.89,19.93,544722.0,17.6529,17.6884,17.6264,17.6618,544722.0
2016-08-10 09:30:00,19.96,19.97,19.86,19.93,71572.0,17.6884,17.6973,17.5998,17.6618,71572.0
2016-08-10 10:00:00,19.93,20.02,19.9,20.01,124569.0,17.6618,17.7416,17.6352,17.7327,124569.0
2016-08-10 10:30:00,20.0,20.1,19.99,20.04,97834.0,17.7238,17.8125,17.715,17.7593,97834.0
2016-08-10 11:00:00,20.04,20.08,19.88,19.91,158140.0,17.7593,17.7947,17.6175,17.6441,158140.0
2016-08-10 11:30:00,19.91,19.92,19.77,19.8,96491.0,17.6441,17.6529,17.52,17.5466,96491.0
2016-08-10 12:00:00,19.8,19.91,19.78,19.85,64866.0,17.5466,17.6441,17.5289,17.5909,64866.0
2016-08-10 12:30:00,19.85,19.89,19.83,19.89,44735.0,17.5909,17.6264,17.5732,17.6264,44735.0
2016-08-10 13:00:00,19.89,19.95,19.88,19.95,36946.0,17.6264,17.6795,17.6175,17.6795,36946.0
2016-08-10 13:30:00,19.95,20.01,19.93,19.96,41145.0,17.6795,17.7327,17.6618,17.6884,41145.0
2016-08-10 14:00:00,19.96,19.97,19.91,19.93,50316.0,17.6884,17.6973,17.6441,17.6618,50316.0
2016-08-10 14:30:00,19.94,19.94,19.92,19.92,45676.0,17.6707,17.6707,17.6529,17.6529,45676.0
2016-08-10 15:00:00,19.92,20.02,19.92,20.0,68750.0,17.6529,17.7416,17.6529,17.7238,68750.0
2016-08-10 15:30:00,20.0,20.01,19.94,19.94,318462.0,17.7238,17.7327,17.6707,17.6707,318462.0
2016-08-11 09:30:00,20.04,20.11,19.76,19.77,134608.0,17.7593,17.8213,17.5112,17.52,134608.0
2016-08-11 10:00:00,19.78,19.78,19.52,19.53,229516.0,17.5289,17.5289,17.2985,17.3073,229516.0
2016-08-11 10:30:00,19.53,19.58,19.5,19.53,148987.0,17.3073,17.3516,17.2807,17.3073,148987.0
2016-08-11 11:00:00,19.53,19.63,19.51,19.6,93587.0,17.3073,17.3959,17.2896,17.3694,93587.0
2016-08-11 11:30:00,19.61,19.61,19.54,19.59,143246.0,17.3782,17.3782,17.3162,17.3605,143246.0
2016-08-11 12:00:00,19.6,19.61,19.54,19.6,181075.0,17.3694,17.3782,17.3162,17.3694,181075.0
2016-08-11 12:30:00,19.59,19.6,19.55,19.59,110945.0,17.3605,17.3694,17.3251,17.3605,110945.0
2016-08-11 13:00:00,19.58,19.59,19.52,19.53,78621.0,17.3516,17.3605,17.2985,17.3073,78621.0
2016-08-11 13:30:00,19.52,19.56,19.48,19.53,146508.0,17.2985,17.3339,17.263,17.3073,146508.0
2016-08-11 14:00:00,19.52,19.55,19.47,19.48,79129.0,17.2985,17.3251,17.2542,17.263,79129.0
2016-08-11 14:30:00,19.48,19.49,19.41,19.42,173795.0,17.263,17.2719,17.201,17.2098,173795.0
2016-08-11 15:00:00,19.42,19.56,19.42,19.54,270928.0,17.2098,17.3339,17.2098,17.3162,270928.0
2016-08-11 15:30:00,19.54,19.54,19.47,19.49,549729.0,17.3162,17.3162,17.2542,17.2719,549729.0
2016-08-12 09:30:00,19.44,19.52,19.17,19.29,359701.0,17.2276,17.2985,16.9883,17.0946,359701.0
2016-08-12 10:00:00,19.29,19.31,19.15,19.24,223002.0,17.0946,17.1124,16.9706,17.0503,223002.0
2016-08-12 10:30:00,19.23,19.26,19.19,19.23,125695.0,17.0415,17.0681,17.006,17.0415,125695.0
2016-08-12 11:00:00,19.23,19.24,19.18,19.21,77555.0,17.0415,17.0503,16.9972,17.0237,77555.0
2016-08-12 11:30:00,19.22,19.25,19.15,19.16,56447.0,17.0326,17.0592,16.9706,16.9794,56447.0
2016-08-12 12:00:00,19.16,19.19,19.09,19.11,130394.0,16.9794,17.006,16.9174,16.9351,130394.0
2016-08-12 12:30:00,19.1,19.12,19.01,19.04,146743.0,16.9263,16.944,16.8465,16.8731,146743.0
2016-08-12 13:00:00,19.05,19.11,18.98,19.1,104081.0,16.882,16.9351,16.8199,16.9263,104081.0
2016-08-12 13:30:00,19.11,19.11,19.08,19.09,54279.0,16.9351,16.9351,16.9085,16.9174,54279.0
2016-08-12 14:00:00,19.09,19.1,18.97,18.98,166179.0,16.9174,16.9263,16.8111,16.8199,166179.0
2016-08-12 14:30:00,18.98,19.01,18.87,19.0,214927.0,16.8199,16.8465,16.7224,16.8376,214927.0
2016-08-12 15:00:00,18.99,19.03,18.95,18.98,212993.0,16.8288,16.8642,16.7933,16.8199,212993.0
2016-08-12 15:30:00,18.98,19.01,18.9,18.98,695077.0,16.8199,16.8465,16.749,16.8199,695077.0
2016-08-15 09:30:00,19.07,19.21,19.05,19.19,152083.0,16.8997,17.0237,16.882,17.006,152083.0
2016-08-15 10:00:00,19.19,19.32,19.19,19.26,111629.0,17.006,17.1212,17.006,17.0681,111629.0
2016-08-15 10:30:00,19.27,19.36,19.24,19.36,91966.0,17.0769,17.1567,17.0503,17.1567,91966.0
2016-08-15 11:00:00,19.36,19.36,19.31,19.32,56990.0,17.1567,17.1567,17.1124,17.1212,56990.0
2016-08-15 11:30:00,19.32,19.32,19.28,19.3,65156.0,17.1212,17.1212,17.0858,17.1035,65156.0
2016-08-15 12:00:00,19.3,19.38,19.29,19.35,88712.0,17.1035,17.1744,17.0946,17.1478,88712.0
2016-08-15 12:30:00,19.36,19.37,19.16,19.16,151525.0,17.1567,17.1655,16.9794,16.9794,151525.0
2016-08-15 13:00:00,19.17,19.21,19.16,19.21,96885.0,16.9883,17.0237,16.9794,17.0237,96885.0
2016-08-15 13:30:00,19.21,19.21,19.12,19.19,179022.0,17.0237,17.0237,16.944,17.006,179022.0
2016-08-15 14:00:00,19.19,19.2,19.12,19.14,150068.0,17.006,17.0149,16.944,16.9617,150068.0
2016-08-15 14:30:00,19.14,19.19,19.11,19.16,203241.0,16.9617,17.006,16.9351,16.9794,203241.0
2016-08-15 15:00:00,19.17,19.2,19.14,19.18,117925.0,16.9883,17.0149,16.9617,16.9972,117925.0
2016-08-15 15:30:00,19.18,19.18,19.15,19.15,287435.0,16.9972,16.9972,16.9706,16.9706,287435.0
2016-08-16 09:30:00,19.11,19.17,19.02,19.14,156724.0,16.9351,16.9883,16.8554,16.9617,156724.0
2016-08-16 10:00:00,19.14,19.19,19.06,19.07,97506.0,16.9617,17.006,16.8908,16.8997,97506.0
2016-08-16 10:30:00,19.07,19.12,19.06,19.06,53173.0,16.8997,16.944,16.8908,16.8908,53173.0
2016-08-16 11:00:00,19.06,19.09,19.01,19.07,98178.0,16.8908,16.9174,16.8465,16.8997,98178.0
2016-08-16 11:30:00,19.07,19.13,19.05,19.12,128189.0,16.8997,16.9529,16.882,16.944,128189.0
2016-08-16 12:00:00,19.11,19.14,19.09,19.12,83228.0,16.9351,16.9617,16.9174,16.944,83228.0
2016-08-16 12:30:00,19.11,19.18,19.11,19.18,43364.0,16.9351,16.9972,16.9351,16.9972,43364.0
2016-08-16 13:00:00,19.18,19.22,19.17,19.2,87734.0,16.9972,17.0326,16.9883,17.0149,87734.0
2016-08-16 13:30:00,19.19,19.19,19.17,19.19,49533.0,17.006,17.006,16.9883,17.006,49533.0
2016-08-16 14:00:00,19.19,19.31,19.17,19.26,145205.0,17.006,17.1124,16.9883,17.0681,145205.0
2016-08-16 14:30:00,19.25,19.27,19.21,19.26,128093.0,17.0592,17.0769,17.0237,17.0681,128093.0
2016-08-16 15:00:00,19.26,19.26,19.16,19.16,164793.0,17.0681,17.0681,16.9794,16.9794,164793.0
2016-08-16 15:30:00,19.16,19.17,19.03,19.04,754582.0,16.9794,16.9883,16.8642,16.8731,754582.0
2016-08-17 09:30:00,19.0,19.05,18.78,18.8,260152.0,16.8376,16.882,16.6427,16.6604,260152.0
2016-08-17 10:00:00,18.81,18.92,18.77,18.86,145441.0,16.6693,16.7668,16.6338,16.7136,145441.0
2016-08-17 10:30:00,18.87,18.93,18.8,18.93,116113.0,16.7224,16.7756,16.6604,16.7756,116113.0
2016-08-17 11:00:00,18.93,18.98,18.92,18.93,81069.0,16.7756,16.8199,16.7668,16.7756,81069.0
2016-08-17 11:30:00,18.92,18.92,18.82,18.82,104455.0,16.7668,16.7668,16.6781,16.6781,104455.0
2016-08-17 12:00:00,18.83,18.93,18.81,18.93,84254.0,16.687,16.7756,16.6693,16.7756,84254.0
2016-08-17 12:30:00,18.93,19.01,18.9,19.01,120580.0,16.7756,16.8465,16.749,16.8465,120580.0
2016-08-17 13:00:00,19.01,19.06,19.0,19.05,148548.0,16.8465,16.8908,16.8376,16.882,148548.0
2016-08-17 13:30:00,19.05,19.1,18.97,18.97,170806.0,16.882,16.9263,16.8111,16.8111,170806.0
2016-08-17 14:00:00,18.97,19.05,18.9,19.03,98658.0,16.8111,16.882,16.749,16.8642,98658.0
2016-08-17 14:30:00,19.03,19.03,18.96,19.01,113586.0,16.8642,16.8642,16.8022,16.8465,113586.0
2016-08-17 15:00:00,19.01,19.04,18.96,19.0,136722.0,16.8465,16.8731,16.8022,16.8376,136722.0
2016-08-17 15:30:00,19.0,19.01,18.99,18.99,285610.0,16.8376,16.8465,16.8288,16.8288,285610.0
2016-08-18 09:30:00,19.11,19.14,18.95,19.02,70465.0,16.9351,16.9617,16.7933,16.8554,70465.0
2016-08-18 10:00:00,19.03,19.05,18.95,18.99,80939.0,16.8642,16.882,16.7933,16.8288,80939.0
2016-08-18 10:30:00,18.98,19.08,18.97,19.07,76942.0,16.8199,16.9085,16.8111,16.8997,76942.0
2016-08-18 11:00:00,19.07,19.1,19.04,19.06,67120.0,16.8997,16.9263,16.8731,16.8908,67120.0
2016-08-18 11:30:00,19.06,19.1,19.04,19.07,55316.0,16.8908,16.9263,16.8731,16.8997,55316.0
2016-08-18 12:00:00,19.06,19.07,18.98,18.99,53437.0,16.8908,16.8997,16.8199,16.8288,53437.0
2016-08-18 12:30:00,18.99,19.03,18.95,18.98,48829.0,16.8288,16.8642,16.7933,16.8199,48829.0
2016-08-18 13:00:00,18.98,19.02,18.97,19.0,32001.0,16.8199,16.8554,16.8111,16.8376,32001.0
2016-08-18 13:30:00,18.99,19.02,18.93,19.02,89669.0,16.8288,16.8554,16.7756,16.8554,89669.0
2016-08-18 14:00:00,19.03,19.07,19.02,19.06,81444.0,16.8642,16.8997,16.8554,16.8908,81444.0
2016-08-18 14:30:00,19.06,19.06,19.0,19.01,68822.0,16.8908,16.8908,16.8376,16.8465,68822.0
2016-08-18 15:00:00,19.0,19.05,19.0,19.05,114740.0,16.8376,16.882,16.8376,16.882,114740.0
2016-08-18 15:30:00,19.05,19.09,19.02,19.09,383214.0,16.882,16.9174,16.8554,16.9174,383214.0
2016-08-19 09:30:00,18.94,19.07,18.77,19.03,257447.0,16.7845,16.8997,16.6338,16.8642,257447.0
2016-08-19 10:00:00,19.02,19.05,18.96,19.03,62765.0,16.8554,16.882,16.8022,16.8642,62765.0
2016-08-19 10:30:00,19.03,19.04,18.94,18.95,55294.0,16.8642,16.8731,16.7845,16.7933,55294.0
2016-08-19 11:00:00,18.94,19.02,18.91,19.0,93178.0,16.7845,16.8554,16.7579,16.8376,93178.0
2016-08-19 11:30:00,19.01,19.09,18.97,19.09,128368.0,16.8465,16.9174,16.8111,16.9174,128368.0
2016-08-19 12:00:00,19.08,19.13,19.04,19.11,309454.0,16.9085,16.9529,16.8731,16.9351,309454.0
2016-08-19 12:30:00,19.11,19.15,18.97,19.02,122799.0,16.9351,16.9706,16.8111,16.8554,122799.0
2016-08-19 13:00:00,19.02,19.03,18.98,18.98,60877.0,16.8554,16.8642,16.8199,16.8199,60877.0
2016-08-19 13:30:00,18.98,18.99,18.85,18.86,77917.0,16.8199,16.8288,16.7047,16.7136,77917.0
2016-08-19 14:00:00,18.87,18.97,18.86,18.91,182898.0,16.7224,16.8111,16.7136,16.7579,182898.0
2016-08-19 14:30:00,18.91,18.92,18.83,18.92,208686.0,16.7579,16.7668,16.687,16.7668,208686.0
2016-08-19 15:00:00,18.91,18.92,18.81,18.9,301120.0,16.7579,16.7668,16.6693,16.749,301120.0
2016-08-19 15:30:00,18.89,18.9,18.77,18.8,548421.0,16.7402,16.749,16.6338,16.6604,548421.0
2016-08-22 09:30:00,18.71,18.81,18.53,18.57,245070.0,16.5807,16.6693,16.4211,16.4566,245070.0
2016-08-22 10:00:00,18.57,18.69,18.56,18.65,103022.0,16.4566,16.5629,16.4477,16.5275,103022.0
2016-08-22 10:30:00,18.65,18.68,18.61,18.64,71456.0,16.5275,16.5541,16.492,16.5186,71456.0
2016-08-22 11:00:00,18.65,18.74,18.64,18.65,207856.0,16.5275,16.6072,16.5186,16.5275,207856.0
2016-08-22 11:30:00,18.65,18.89,18.64,18.8,137312.0,16.5275,16.7402,16.5186,16.6604,137312.0
2016-08-22 12:00:00,18.79,18.82,18.74,18.81,38095.0,16.6515,16.6781,16.6072,16.6693,38095.0
2016-08-22 12:30:00,18.8,18.82,18.7,18.74,96231.0,16.6604,16.6781,16.5718,16.6072,96231.0
2016-08-22 13:00:00,18.74,18.79,18.69,18.7,52558.0,16.6072,16.6515,16.5629,16.5718,52558.0
2016-08-22 13:30:00,18.7,18.82,18.69,18.8,47393.0,16.5718,16.6781,16.5629,16.6604,47393.0
2016-08-22 14:00:00,18.81,18.87,18.8,18.84,78253.0,16.6693,16.7224,16.6604,16.6959,78253.0
2016-08-22 14:30:00,18.84,18.95,18.83,18.94,107894.0,16.6959,16.7933,16.687,16.7845,107894.0
2016-08-22 15:00:00,18.94,19.03,18.94,19.0,148473.0,16.7845,16.8642,16.7845,16.8376,148473.0
2016-08-22 15:30:00,19.0,19.06,18.99,19.01,473486.0,16.8376,16.8908,16.8288,16.8465,473486.0
2016-08-23 09:30:00,19.14,19.28,19.11,19.28,88393.0,16.9617,17.0858,16.9351,17.0858,88393.0
2016-08-23 10:00:00,19.29,19.4,19.23,19.31,211201.0,17.0946,17.1921,17.0415,17.1124,211201.0
2016-08-23 10:30:00,19.31,19.38,19.29,19.37,53459.0,17.1124,17.1744,17.0946,17.1655,53459.0
2016-08-23 11:00:00,19.37,19.38,19.32,19.34,61255.0,17.1655,17.1744,17.1212,17.139,61255.0
2016-08-23 11:30:00,19.34,19.37,19.28,19.29,52442.0,17.139,17.1655,17.0858,17.0946,52442.0
2016-08-23 12:00:00,19.29,19.3,19.22,19.28,79498.0,17.0946,17.1035,17.0326,17.0858,79498.0
2016-08-23 12:30:00,19.28,19.31,19.24,19.26,53338.0,17.0858,17.1124,17.0503,17.0681,53338.0
2016-08-23 13:00:00,19.25,19.32,19.25,19.31,54932.0,17.0592,17.1212,17.0592,17.1124,54932.0
2016-08-23 13:30:00,19.31,19.32,19.26,19.3,24955.0,17.1124,17.1212,17.0681,17.1035,24955.0
2016-08-23 14:00:00,19.3,19.33,19.28,19.33,36719.0,17.1035,17.1301,17.0858,17.1301,36719.0
2016-08-23 14:30:00,19.32,19.37,19.3,19.3,111395.0,17.1212,17.1655,17.1035,17.1035,111395.0
2016-08-23 15:00:00,19.3,19.33,19.25,19.33,80864.0,17.1035,17.1301,17.0592,17.1301,80864.0
2016-08-23 15:30:00,19.32,19.33,19.26,19.29,234104.0,17.1212,17.1301,17.0681,17.0946,234104.0
2016-08-24 09:30:00,19.25,19.34,19.15,19.24,83272.0,17.0592,17.139,16.9706,17.0503,83272.0
2016-08-24 10:00:00,19.24,19.25,19.14,19.14,34449.0,17.0503,17.0592,16.9617,16.9617,34449.0
2016-08-24 10:30:00,19.14,19.17,19.05,19.13,124196.0,16.9617,16.9883,16.882,16.9529,124196.0
2016-08-24 11:00:00,19.14,19.2,19.13,19.15,42371.0,16.9617,17.0149,16.9529,16.9706,42371.0
2016-08-24 11:30:00,19.14,19.15,19.03,19.05,29037.0,16.9617,16.9706,16.8642,16.882,29037.0
2016-08-24 12:00:00,19.04,19.06,19.0,19.02,57276.0,16.8731,16.8908,16.8376,16.8554,57276.0
2016-08-24 12:30:00,19.03,19.05,19.02,19.04,22290.0,16.8642,16.882,16.8554,16.8731,22290.0
2016-08-24 13:00:00,19.04,19.04,18.97,18.98,21727.0,16.8731,16.8731,16.8111,16.8199,21727.0
2016-08-24 13:30:00,18.98,18.98,18.9,18.91,47762.0,16.8199,16.8199,16.749,16.7579,47762.0
2016-08-24 14:00:00,18.91,18.92,18.84,18.87,102295.0,16.7579,16.7668,16.6959,16.7224,102295.0
2016-08-24 14:30:00,18.87,19.0,18.84,18.98,222320.0,16.7224,16.8376,16.6959,16.8199,222320.0
2016-08-24 15:00:00,18.98,19.0,18.87,18.89,175794.0,16.8199,16.8376,16.7224,16.7402,175794.0
2016-08-24 15:30:00,18.9,18.96,18.89,18.96,380821.0,16.749,16.8022,16.7402,16.8022,380821.0
2016-08-25 09:30:00,18.89,19.05,18.79,19.03,126966.0,16.7402,16.882,16.6515,16.8642,126966.0
2016-08-25 10:00:00,19.03,19.06,18.99,19.01,95982.0,16.8642,16.8908,16.8288,16.8465,95982.0
2016-08-25 10:30:00,19.01,19.04,18.96,19.02,113966.0,16.8465,16.8731,16.8022,16.8554,113966.0
2016-08-25 11:00:00,19.02,19.15,19.01,19.11,57971.0,16.8554,16.9706,16.8465,16.9351,57971.0
2016-08-25 11:30:00,19.11,19.13,19.05,19.05,33690.0,16.9351,16.9529,16.882,16.882,33690.0
2016-08-25 12:00:00,19.06,19.06,19.0,19.05,68877.0,16.8908,16.8908,16.8376,16.882,68877.0
2016-08-25 12:30:00,19.05,19.08,19.03,19.06,37560.0,16.882,16.9085,16.8642,16.8908,37560.0
2016-08-25 13:00:00,19.06,19.08,19.01,19.07,32940.0,16.8908,16.9085,16.8465,16.8997,32940.0
2016-08-25 13:30:00,19.08,19.17,19.03,19.15,75983.0,16.9085,16.9883,16.8642,16.9706,75983.0
2016-08-25 14:00:00,19.14,19.21,19.13,19.19,72822.0,16.9617,17.0237,16.9529,17.006,72822.0
2016-08-25 14:30:00,19.2,19.2,19.09,19.09,37563.0,17.0149,17.0149,16.9174,16.9174,37563.0
2016-08-25 15:00:00,19.09,19.18,19.08,19.16,57942.0,16.9174,16.9972,16.9085,16.9794,57942.0
2016-08-25 15:30:00,19.16,19.19,19.1,19.13,269183.0,16.9794,17.006,16.9263,16.9529,269183.0
2016-08-26 09:30:00,19.25,19.45,19.2,19.36,161639.0,17.0592,17.2364,17.0149,17.1567,161639.0
2016-08-26 10:00:00,19.33,19.44,19.22,19.42,119306.0,17.1301,17.2276,17.0326,17.2098,119306.0
2016-08-26 10:30:00,19.42,19.43,19.21,19.21,94202.0,17.2098,17.2187,17.0237,17.0237,94202.0
2016-08-26 11:00:00,19.22,19.28,19.17,19.23,45613.0,17.0326,17.0858,16.9883,17.0415,45613.0
2016-08-26 11:30:00,19.23,19.28,19.03,19.04,102529.0,17.0415,17.0858,16.8642,16.8731,102529.0
2016-08-26 12:00:00,19.04,19.06,18.92,19.05,111042.0,16.8731,16.8908,16.7668,16.882,111042.0
2016-08-26 12:30:00,19.05,19.13,19.01,19.13,76984.0,16.882,16.9529,16.8465,16.9529,76984.0
2016-08-26 13:00:00,19.13,19.15,19.04,19.06,65315.0,16.9529,16.9706,16.8731,16.8908,65315.0
2016-08-26 13:30:00,19.05,19.09,18.98,19.0,81053.0,16.882,16.9174,16.8199,16.8376,81053.0
2016-08-26 14:00:00,19.0,19.02,18.88,18.89,74705.0,16.8376,16.8554,16.7313,16.7402,74705.0
2016-08-26 14:30:00,18.89,19.01,18.87,19.0,107985.0,16.7402,16.8465,16.7224,16.8376,107985.0
2016-08-26 15:00:00,19.0,19.14,18.99,19.13,176590.0,16.8376,16.9617,16.8288,16.9529,176590.0
2016-08-26 15:30:00,19.13,19.14,19.05,19.06,429105.0,16.9529,16.9617,16.882,16.8908,429105.0
2016-08-29 09:30:00,19.13,19.33,19.07,19.31,186696.0,16.9529,17.1301,16.8997,17.1124,186696.0
2016-08-29 10:00:00,19.32,19.41,19.26,19.37,156145.0,17.1212,17.201,17.0681,17.1655,156145.0
2016-08-29 10:30:00,19.37,19.44,19.29,19.33,174748.0,17.1655,17.2276,17.0946,17.1301,174748.0
2016-08-29 11:00:00,19.34,19.35,19.27,19.33,87720.0,17.139,17.1478,17.0769,17.1301,87720.0
2016-08-29 11:30:00,19.34,19.36,19.32,19.32,62757.0,17.139,17.1567,17.1212,17.1212,62757.0
2016-08-29 12:00:00,19.32,19.35,19.27,19.28,101485.0,17.1212,17.1478,17.0769,17.0858,101485.0
2016-08-29 12:30:00,19.28,19.43,19.27,19.41,84902.0,17.0858,17.2187,17.0769,17.201,84902.0
2016-08-29 13:00:00,19.41,19.46,19.39,19.46,76226.0,17.201,17.2453,17.1833,17.2453,76226.0
2016-08-29 13:30:00,19.46,19.52,19.44,19.49,90106.0,17.2453,17.2985,17.2276,17.2719,90106.0
2016-08-29 14:00:00,19.49,19.49,19.44,19.45,63641.0,17.2719,17.2719,17.2276,17.2364,63641.0
2016-08-29 14:30:00,19.45,19.47,19.38,19.46,104608.0,17.2364,17.2542,17.1744,17.2453,104608.0
2016-08-29 15:00:00,19.46,19.48,19.43,19.44,79178.0,17.2453,17.263,17.2187,17.2276,79178.0
2016-08-29 15:30:00,19.44,19.45,19.4,19.41,327139.0,17.2276,17.2364,17.1921,17.201,327139.0
2016-08-30 09:30:00,19.41,19.66,19.41,19.66,76232.0,17.201,17.4225,17.201,17.4225,76232.0
2016-08-30 10:00:00,19.64,19.67,19.51,19.59,125838.0,17.4048,17.4314,17.2896,17.3605,125838.0
2016-08-30 10:30:00,19.58,19.6,19.52,19.53,90548.0,17.3516,17.3694,17.2985,17.3073,90548.0
2016-08-30 11:00:00,19.52,19.58,19.5,19.5,50354.0,17.2985,17.3516,17.2807,17.2807,50354.0
2016-08-30 11:30:00,19.5,19.53,19.46,19.49,55841.0,17.2807,17.3073,17.2453,17.2719,55841.0
2016-08-30 12:00:00,19.5,19.56,19.47,19.5,46131.0,17.2807,17.3339,17.2542,17.2807,46131.0
2016-08-30 12:30:00,19.5,19.52,19.47,19.48,42685.0,17.2807,17.2985,17.2542,17.263,42685.0
2016-08-30 13:00:00,19.47,19.48,19.43,19.45,45865.0,17.2542,17.263,17.2187,17.2364,45865.0
2016-08-30 13:30:00,19.45,19.49,19.44,19.48,50544.0,17.2364,17.2719,17.2276,17.263,50544.0
2016-08-30 14:00:00,19.48,19.48,19.38,19.41,62609.0,17.263,17.263,17.1744,17.201,62609.0
2016-08-30 14:30:00,19.41,19.44,19.37,19.41,89889.0,17.201,17.2276,17.1655,17.201,89889.0
2016-08-30 15:00:00,19.41,19.45,19.41,19.43,50582.0,17.201,17.2364,17.201,17.2187,50582.0
2016-08-30 15:30:00,19.43,19.52,19.43,19.49,349750.0,17.2187,17.2985,17.2187,17.2719,349750.0
2016-08-31 09:30:00,19.46,19.53,19.33,19.41,47038.0,17.2453,17.3073,17.1301,17.201,47038.0
2016-08-31 10:00:00,19.4,19.61,19.39,19.59,139514.0,17.1921,17.3782,17.1833,17.3605,139514.0
2016-08-31 10:30:00,19.59,19.59,19.38,19.38,103921.0,17.3605,17.3605,17.1744,17.1744,103921.0
2016-08-31 11:00:00,19.38,19.45,19.35,19.45,106987.0,17.1744,17.2364,17.1478,17.2364,106987.0
2016-08-31 11:30:00,19.45,19.45,19.37,19.39,62577.0,17.2364,17.2364,17.1655,17.1833,62577.0
2016-08-31 12:00:00,19.38,19.39,19.32,19.35,45855.0,17.1744,17.1833,17.1212,17.1478,45855.0
2016-08-31 12:30:00,19.35,19.39,19.32,19.35,56032.0,17.1478,17.1833,17.1212,17.1478,56032.0
2016-08-31 13:00:00,19.35,19.36,19.31,19.35,32025.0,17.1478,17.1567,17.1124,17.1478,32025.0
2016-08-31 13:30:00,19.35,19.44,19.34,19.41,51275.0,17.1478,17.2276,17.139,17.201,51275.0
2016-08-31 14:00:00,19.41,19.54,19.4,19.48,80362.0,17.201,17.3162,17.1921,17.263,80362.0
2016-08-31 14:30:00,19.48,19.49,19.43,19.47,61408.0,17.263,17.2719,17.2187,17.2542,61408.0
2016-08-31 15:00:00,19.46,19.52,19.46,19.51,72873.0,17.2453,17.2985,17.2453,17.2896,72873.0
2016-08-31 15:30:00,19.52,19.55,19.47,19.47,417517.0,17.2985,17.3251,17.2542,17.2542,417517.0
2016-09-01 09:30:00,19.51,19.6,19.47,19.56,95778.0,17.2896,17.3694,17.2542,17.3339,95778.0
2016-09-01 10:00:00,19.55,19.66,19.51,19.52,65688.0,17.3251,17.4225,17.2896,17.2985,65688.0
2016-09-01 10:30:00,19.52,19.52,19.42,19.47,83580.0,17.2985,17.2985,17.2098,17.2542,83580.0
2016-09-01 11:00:00,19.46,19.53,19.43,19.52,59544.0,17.2453,17.3073,17.2187,17.2985,59544.0
2016-09-01 11:30:00,19.52,19.57,19.51,19.57,91044.0,17.2985,17.3428,17.2896,17.3428,91044.0
2016-09-01 12:00:00,19.56,19.65,19.54,19.64,77049.0,17.3339,17.4137,17.3162,17.4048,77049.0
2016-09-01 12:30:00,19.65,19.73,19.61,19.62,103779.0,17.4137,17.4846,17.3782,17.3871,103779.0
2016-09-01 13:00:00,19.62,19.66,19.61,19.64,52151.0,17.3871,17.4225,17.3782,17.4048,52151.0
2016-09-01 13:30:00,19.65,19.65,19.57,19.58,53646.0,17.4137,17.4137,17.3428,17.3516,53646.0
2016-09-01 14:00:00,19.57,19.7,19.57,19.7,151065.0,17.3428,17.458,17.3428,17.458,151065.0
2016-09-01 14:30:00,19.69,19.71,19.66,19.71,110513.0,17.4491,17.4668,17.4225,17.4668,110513.0
2016-09-01 15:00:00,19.71,19.72,19.65,19.69,67317.0,17.4668,17.4757,17.4137,17.4491,67317.0
2016-09-01 15:30:00,19.69,19.8,19.69,19.8,353992.0,17.4491,17.5466,17.4491,17.5466,353992.0
2016-09-02 09:30:00,19.84,19.87,19.64,19.84,130397.0,17.582,17.6086,17.4048,17.582,130397.0
2016-09-02 10:00:00,19.85,19.9,19.81,19.84,59104.0,17.5909,17.6352,17.5555,17.582,59104.0
2016-09-02 10:30:00,19.84,19.89,19.8,19.84,59856.0,17.582,17.6264,17.5466,17.582,59856.0
2016-09-02 11:00:00,19.85,19.9,19.75,19.81,65404.0,17.5909,17.6352,17.5023,17.5555,65404.0
2016-09-02 11:30:00,19.82,19.83,19.77,19.8,101017.0,17.5643,17.5732,17.52,17.5466,101017.0
2016-09-02 12:00:00,19.8,19.82,19.69,19.76,64225.0,17.5466,17.5643,17.4491,17.5112,64225.0
2016-09-02 12:30:00,19.75,19.86,19.74,19.84,59388.0,17.5023,17.5998,17.4934,17.582,59388.0
2016-09-02 13:00:00,19.84,19.88,19.81,19.82,115355.0,17.582,17.6175,17.5555,17.5643,115355.0
2016-09-02 13:30:00,19.81,19.86,19.78,19.86,59951.0,17.5555,17.5998,17.5289,17.5998,59951.0
2016-09-02 14:00:00,19.86,19.97,19.83,19.96,183601.0,17.5998,17.6973,17.5732,17.6884,183601.0
2016-09-02 14:30:00,19.95,19.96,19.89,19.95,48471.0,17.6795,17.6884,17.6264,17.6795,48471.0
2016-09-02 15:00:00,19.95,20.03,19.92,20.02,91732.0,17.6795,17.7504,17.6529,17.7416,91732.0
2016-09-02 15:30:00,20.02,20.04,19.97,20.03,364190.0,17.7416,17.7593,17.6973,17.7504,364190.0
2016-09-06 09:30:00,20.16,20.29,20.11,20.17,110125.0,17.8656,17.9808,17.8213,17.8745,110125.0
2016-09-06 10:00:00,20.17,20.17,19.97,20.05,109268.0,17.8745,17.8745,17.6973,17.7682,109268.0
2016-09-06 10:30:00,20.05,20.08,19.96,19.97,82086.0,17.7682,17.7947,17.6884,17.6973,82086.0
2016-09-06 11:00:00,19.96,20.07,19.94,20.05,59407.0,17.6884,17.7859,17.6707,17.7682,59407.0
2016-09-06 11:30:00,20.05,20.06,19.99,20.05,30795.0,17.7682,17.777,17.715,17.7682,30795.0
2016-09-06 12:00:00,20.06,20.09,20.01,20.01,36058.0,17.777,17.8036,17.7327,17.7327,36058.0
2016-09-06 12:30:00,20.01,20.09,20.01,20.04,29286.0,17.7327,17.8036,17.7327,17.7593,29286.0
2016-09-06 13:00:00,20.05,20.06,19.98,20.0,38796.0,17.7682,17.777,17.7061,17.7238,38796.0
2016-09-06 13:30:00,20.0,20.02,19.97,19.99,38596.0,17.7238,17.7416,17.6973,17.715,38596.0
2016-09-06 14:00:00,19.99,20.02,19.87,19.88,83207.0,17.715,17.7416,17.6086,17.6175,83207.0
2016-09-06 14:30:00,19.88,19.95,19.88,19.91,67424.0,17.6175,17.6795,17.6175,17.6441,67424.0
2016-09-06 15:00:00,19.92,19.94,19.9,19.91,62815.0,17.6529,17.6707,17.6352,17.6441,62815.0
2016-09-06 15:30:00,19.91,19.92,19.85,19.86,340715.0,17.6441,17.6529,17.5909,17.5998,340715.0
2016-09-07 09:30:00,20.0,20.0,19.75,19.98,119323.0,17.7238,17.7238,17.5023,17.7061,119323.0
2016-09-07 10:00:00,19.98,20.07,19.96,20.0,77852.0,17.7061,17.7859,17.6884,17.7238,77852.0
2016-09-07 10:30:00,20.0,20.03,19.9,19.91,56403.0,17.7238,17.7504,17.6352,17.6441,56403.0
2016-09-07 11:00:00,19.9,19.95,19.82,19.82,60040.0,17.6352,17.6795,17.5643,17.5643,60040.0
2016-09-07 11:30:00,19.82,19.85,19.8,19.81,50670.0,17.5643,17.5909,17.5466,17.5555,50670.0
2016-09-07 12:00:00,19.81,19.86,19.76,19.79,50416.0,17.5555,17.5998,17.5112,17.5377,50416.0
2016-09-07 12:30:00,19.79,19.82,19.74,19.82,61918.0,17.5377,17.5643,17.4934,17.5643,61918.0
2016-09-07 13:00:00,19.82,19.86,19.79,19.85,41287.0,17.5643,17.5998,17.5377,17.5909,41287.0
2016-09-07 13:30:00,19.85,19.89,19.83,19.86,38382.0,17.5909,17.6264,17.5732,17.5998,38382.0
2016-09-07 14:00:00,19.87,19.93,19.87,19.89,43282.0,17.6086,17.6618,17.6086,17.6264,43282.0
2016-09-07 14:30:00,19.89,19.92,19.84,19.84,69693.0,17.6264,17.6529,17.582,17.582,69693.0
2016-09-07 15:00:00,19.85,19.92,19.85,19.9,77578.0,17.5909,17.6529,17.5909,17.6352,77578.0
2016-09-07 15:30:00,19.9,19.94,19.88,19.94,234554.0,17.6352,17.6707,17.6175,17.6707,234554.0
2016-09-08 09:30:00,19.78,20.01,19.78,19.98,114114.0,17.5289,17.7327,17.5289,17.7061,114114.0
2016-09-08 10:00:00,19.98,20.1,19.97,20.07,93920.0,17.7061,17.8125,17.6973,17.7859,93920.0
2016-09-08 10:30:00,20.07,20.17,20.01,20.07,99757.0,17.7859,17.8745,17.7327,17.7859,99757.0
2016-09-08 11:00:00,20.07,20.15,20.06,20.06,59384.0,17.7859,17.8568,17.777,17.777,59384.0
2016-09-08 11:30:00,20.07,20.13,20.05,20.1,41600.0,17.7859,17.839,17.7682,17.8125,41600.0
2016-09-08 12:00:00,20.11,20.14,20.07,20.12,58329.0,17.8213,17.8479,17.7859,17.8302,58329.0
2016-09-08 12:30:00,20.11,20.15,20.06,20.11,39811.0,17.8213,17.8568,17.777,17.8213,39811.0
2016-09-08 13:00:00,20.12,20.12,20.0,20.04,86412.0,17.8302,17.8302,17.7238,17.7593,86412.0
2016-09-08 13:30:00,20.04,20.05,19.96,20.03,45273.0,17.7593,17.7682,17.6884,17.7504,45273.0
2016-09-08 14:00:00,20.02,20.08,20.0,20.03,58938.0,17.7416,17.7947,17.7238,17.7504,58938.0
2016-09-08 14:30:00,20.04,20.05,20.01,20.03,46462.0,17.7593,17.7682,17.7327,17.7504,46462.0
2016-09-08 15:00:00,20.02,20.03,19.98,20.01,67014.0,17.7416,17.7504,17.7061,17.7327,67014.0
2016-09-08 15:30:00,20.01,20.11,20.0,20.08,322258.0,17.7327,17.8213,17.7238,17.7947,322258.0
2016-09-09 09:30:00,19.85,19.9,19.68,19.72,120531.0,17.5909,17.6352,17.4403,17.4757,120531.0
2016-09-09 10:00:00,19.72,19.73,19.63,19.65,70936.0,17.4757,17.4846,17.3959,17.4137,70936.0
2016-09-09 10:30:00,19.64,19.64,19.53,19.59,88729.0,17.4048,17.4048,17.3073,17.3605,88729.0
2016-09-09 11:00:00,19.59,19.62,19.55,19.61,79503.0,17.3605,17.3871,17.3251,17.3782,79503.0
2016-09-09 11:30:00,19.6,19.6,19.48,19.5,52901.0,17.3694,17.3694,17.263,17.2807,52901.0
2016-09-09 12:00:00,19.49,19.55,19.47,19.5,48850.0,17.2719,17.3251,17.2542,17.2807,48850.0
2016-09-09 12:30:00,19.5,19.53,19.48,19.51,46648.0,17.2807,17.3073,17.263,17.2896,46648.0
2016-09-09 13:00:00,19.51,19.52,19.29,19.29,96893.0,17.2896,17.2985,17.0946,17.0946,96893.0
2016-09-09 13:30:00,19.3,19.31,19.19,19.25,96665.0,17.1035,17.1124,17.006,17.0592,96665.0
2016-09-09 14:00:00,19.25,19.38,19.18,19.37,241356.0,17.0592,17.1744,16.9972,17.1655,241356.0
2016-09-09 14:30:00,19.37,19.49,19.31,19.48,230721.0,17.1655,17.2719,17.1124,17.263,230721.0
2016-09-09 15:00:00,19.49,19.54,19.44,19.53,193492.0,17.2719,17.3162,17.2276,17.3073,193492.0
2016-09-09 15:30:00,19.54,19.54,19.38,19.38,550055.0,17.3162,17.3162,17.1744,17.1744,550055.0
2016-09-12 09:30:00,19.25,19.42,19.15,19.39,72080.0,17.0592,17.2098,16.9706,17.1833,72080.0
2016-09-12 10:00:00,19.4,19.76,19.4,19.67,153649.0,17.1921,17.5112,17.1921,17.4314,153649.0
2016-09-12 10:30:00,19.67,19.68,19.5,19.58,121885.0,17.4314,17.4403,17.2807,17.3516,121885.0
2016-09-12 11:00:00,19.57,19.59,19.5,19.57,121729.0,17.3428,17.3605,17.2807,17.3428,121729.0
2016-09-12 11:30:00,19.58,19.64,19.51,19.59,45397.0,17.3516,17.4048,17.2896,17.3605,45397.0
2016-09-12 12:00:00,19.59,19.61,19.56,19.6,33458.0,17.3605,17.3782,17.3339,17.3694,33458.0
2016-09-12 12:30:00,19.6,19.66,19.57,19.63,54551.0,17.3694,17.4225,17.3428,17.3959,54551.0
2016-09-12 13:00:00,19.62,19.71,19.55,19.56,104959.0,17.3871,17.4668,17.3251,17.3339,104959.0
2016-09-12 13:30:00,19.57,19.67,19.53,19.66,66700.0,17.3428,17.4314,17.3073,17.4225,66700.0
2016-09-12 14:00:00,19.66,19.74,19.64,19.66,73422.0,17.4225,17.4934,17.4048,17.4225,73422.0
2016-09-12 14:30:00,19.67,19.74,19.66,19.72,56962.0,17.4314,17.4934,17.4225,17.4757,56962.0
2016-09-12 15:00:00,19.72,19.74,19.68,19.7,76780.0,17.4757,17.4934,17.4403,17.458,76780.0
2016-09-12 15:30:00,19.7,19.75,19.69,19.74,366791.0,17.458,17.5023,17.4491,17.4934,366791.0
2016-09-13 09:30:00,19.55,19.58,19.41,19.5,117928.0,17.3251,17.3516,17.201,17.2807,117928.0
2016-09-13 10:00:00,19.49,19.5,19.4,19.46,78635.0,17.2719,17.2807,17.1921,17.2453,78635.0
2016-09-13 10:30:00,19.46,19.49,19.37,19.38,72954.0,17.2453,17.2719,17.1655,17.1744,72954.0
2016-09-13 11:00:00,19.38,19.39,19.25,19.28,49683.0,17.1744,17.1833,17.0592,17.0858,49683.0
2016-09-13 11:30:00,19.28,19.29,19.22,19.24,47130.0,17.0858,17.0946,17.0326,17.0503,47130.0
2016-09-13 12:00:00,19.24,19.31,19.2,19.21,56665.0,17.0503,17.1124,17.0149,17.0237,56665.0
2016-09-13 12:30:00,19.21,19.25,19.17,19.18,82227.0,17.0237,17.0592,16.9883,16.9972,82227.0
2016-09-13 13:00:00,19.18,19.31,19.15,19.3,102722.0,16.9972,17.1124,16.9706,17.1035,102722.0
2016-09-13 13:30:00,19.3,19.34,19.17,19.17,56905.0,17.1035,17.139,16.9883,16.9883,56905.0
2016-09-13 14:00:00,19.17,19.2,19.1,19.1,106958.0,16.9883,17.0149,16.9263,16.9263,106958.0
2016-09-13 14:30:00,19.1,19.18,19.05,19.08,70127.0,16.9263,16.9972,16.882,16.9085,70127.0
2016-09-13 15:00:00,19.09,19.2,19.05,19.18,100477.0,16.9174,17.0149,16.882,16.9972,100477.0
2016-09-13 15:30:00,19.18,19.21,19.08,19.11,349854.0,16.9972,17.0237,16.9085,16.9351,349854.0
2016-09-14 09:30:00,19.12,19.18,18.98,19.04,131785.0,16.944,16.9972,16.8199,16.8731,131785.0
2016-09-14 10:00:00,19.04,19.27,19.04,19.24,131780.0,16.8731,17.0769,16.8731,17.0503,131780.0
2016-09-14 10:30:00,19.24,19.27,18.97,19.0,116605.0,17.0503,17.0769,16.8111,16.8376,116605.0
2016-09-14 11:00:00,19.0,19.13,18.99,19.07,99917.0,16.8376,16.9529,16.8288,16.8997,99917.0
2016-09-14 11:30:00,19.07,19.11,19.04,19.1,40970.0,16.8997,16.9351,16.8731,16.9263,40970.0
2016-09-14 12:00:00,19.1,19.15,19.08,19.13,38289.0,16.9263,16.9706,16.9085,16.9529,38289.0
2016-09-14 12:30:00,19.13,19.16,19.09,19.11,46775.0,16.9529,16.9794,16.9174,16.9351,46775.0
2016-09-14 13:00:00,19.1,19.12,19.06,19.1,22996.0,16.9263,16.944,16.8908,16.9263,22996.0
2016-09-14 13:30:00,19.1,19.12,19.02,19.02,38347.0,16.9263,16.944,16.8554,16.8554,38347.0
2016-09-14 14:00:00,19.02,19.04,18.97,19.01,72493.0,16.8554,16.8731,16.8111,16.8465,72493.0
2016-09-14 14:30:00,19.0,19.07,18.98,18.99,108861.0,16.8376,16.8997,16.8199,16.8288,108861.0
2016-09-14 15:00:00,18.99,19.0,18.9,18.91,137986.0,16.8288,16.8376,16.749,16.7579,137986.0
2016-09-14 15:30:00,18.91,19.01,18.9,18.96,361702.0,16.7579,16.8465,16.749,16.8022,361702.0
2016-09-15 09:30:00,18.95,19.07,18.85,18.96,89195.0,16.7933,16.8997,16.7047,16.8022,89195.0
2016-09-15 10:00:00,18.97,19.11,18.94,19.06,58239.0,16.8111,16.9351,16.7845,16.8908,58239.0
2016-09-15 10:30:00,19.06,19.19,19.03,19.17,63415.0,16.8908,17.006,16.8642,16.9883,63415.0
2016-09-15 11:00:00,19.18,19.19,19.11,19.16,50578.0,16.9972,17.006,16.9351,16.9794,50578.0
2016-09-15 11:30:00,19.17,19.22,19.13,19.13,29711.0,16.9883,17.0326,16.9529,16.9529,29711.0
2016-09-15 12:00:00,19.12,19.15,19.08,19.08,25922.0,16.944,16.9706,16.9085,16.9085,25922.0
2016-09-15 12:30:00,19.08,19.09,19.04,19.07,35638.0,16.9085,16.9174,16.8731,16.8997,35638.0
2016-09-15 13:00:00,19.08,19.11,19.03,19.09,42666.0,16.9085,16.9351,16.8642,16.9174,42666.0
2016-09-15 13:30:00,19.1,19.18,19.1,19.18,53153.0,16.9263,16.9972,16.9263,16.9972,53153.0
2016-09-15 14:00:00,19.18,19.21,19.15,19.16,55139.0,16.9972,17.0237,16.9706,16.9794,55139.0
2016-09-15 14:30:00,19.17,19.21,19.16,19.21,59469.0,16.9883,17.0237,16.9794,17.0237,59469.0
2016-09-15 15:00:00,19.21,19.26,19.18,19.21,189222.0,17.0237,17.0681,16.9972,17.0237,189222.0
2016-09-15 15:30:00,19.21,19.23,19.17,19.19,271757.0,17.0237,17.0415,16.9883,17.006,271757.0
2016-09-16 09:30:00,19.18,19.24,19.1,19.16,424570.0,16.9972,17.0503,16.9263,16.9794,424570.0
2016-09-16 10:00:00,19.15,19.17,19.08,19.17,96851.0,16.9706,16.9883,16.9085,16.9883,96851.0
2016-09-16 10:30:00,19.17,19.26,19.15,19.19,76660.0,16.9883,17.0681,16.9706,17.006,76660.0
2016-09-16 11:00:00,19.18,19.21,19.1,19.12,55087.0,16.9972,17.0237,16.9263,16.944,55087.0
2016-09-16 11:30:00,19.12,19.18,19.08,19.12,51260.0,16.944,16.9972,16.9085,16.944,51260.0
2016-09-16 12:00:00,19.11,19.14,19.08,19.11,71616.0,16.9351,16.9617,16.9085,16.9351,71616.0
2016-09-16 12:30:00,19.11,19.15,19.07,19.12,162915.0,16.9351,16.9706,16.8997,16.944,162915.0
2016-09-16 13:00:00,19.11,19.12,18.97,19.02,256332.0,16.9351,16.944,16.8111,16.8554,256332.0
2016-09-16 13:30:00,19.02,19.02,18.94,18.99,44303.0,16.8554,16.8554,16.7845,16.8288,44303.0
2016-09-16 14:00:00,18.98,19.02,18.96,19.0,48274.0,16.8199,16.8554,16.8022,16.8376,48274.0
2016-09-16 14:30:00,19.01,19.06,19.0,19.01,52803.0,16.8465,16.8908,16.8376,16.8465,52803.0
2016-09-16 15:00:00,19.01,19.06,19.0,19.05,44360.0,16.8465,16.8908,16.8376,16.882,44360.0
2016-09-16 15:30:00,19.05,19.09,18.98,18.99,290935.0,16.882,16.9174,16.8199,16.8288,290935.0
2016-09-19 09:30:00,19.07,19.15,18.99,19.11,143901.0,16.8997,16.9706,16.8288,16.9351,143901.0
2016-09-19 10:00:00,19.11,19.17,19.1,19.12,92884.0,16.9351,16.9883,16.9263,16.944,92884.0
2016-09-19 10:30:00,19.11,19.11,19.02,19.04,108621.0,16.9351,16.9351,16.8554,16.8731,108621.0
2016-09-19 11:00:00,19.05,19.08,19.0,19.0,78710.0,16.882,16.9085,16.8376,16.8376,78710.0
2016-09-19 11:30:00,19.01,19.07,19.0,19.05,56511.0,16.8465,16.8997,16.8376,16.882,56511.0
2016-09-19 12:00:00,19.05,19.05,18.93,18.97,45321.0,16.882,16.882,16.7756,16.8111,45321.0
2016-09-19 12:30:00,18.97,18.98,18.92,18.92,47838.0,16.8111,16.8199,16.7668,16.7668,47838.0
2016-09-19 13:00:00,18.92,18.95,18.89,18.91,42236.0,16.7668,16.7933,16.7402,16.7579,42236.0
2016-09-19 13:30:00,18.9,18.9,18.74,18.86,246647.0,16.749,16.749,16.6072,16.7136,246647.0
2016-09-19 14:00:00,18.86,18.9,18.83,18.89,158071.0,16.7136,16.749,16.687,16.7402,158071.0
2016-09-19 14:30:00,18.89,18.96,18.89,18.96,91871.0,16.7402,16.8022,16.7402,16.8022,91871.0
2016-09-19 15:00:00,18.95,18.97,18.93,18.94,162691.0,16.7933,16.8111,16.7756,16.7845,162691.0
2016-09-19 15:30:00,18.93,19.04,18.91,18.98,565070.0,16.7756,16.8731,16.7579,16.8199,565070.0
2016-09-20 09:30:00,19.09,19.13,18.91,18.96,92849.0,16.9174,16.9529,16.7579,16.8022,92849.0
2016-09-20 10:00:00,18.96,19.01,18.91,18.95,42957.0,16.8022,16.8465,16.7579,16.7933,42957.0
2016-09-20 10:30:00,18.95,18.95,18.88,18.94,81847.0,16.7933,16.7933,16.7313,16.7845,81847.0
2016-09-20 11:00:00,18.93,18.98,18.92,18.94,76050.0,16.7756,16.8199,16.7668,16.7845,76050.0
2016-09-20 11:30:00,18.95,19.01,18.91,18.97,85249.0,16.7933,16.8465,16.7579,16.8111,85249.0
2016-09-20 12:00:00,18.98,19.02,18.98,19.01,58388.0,16.8199,16.8554,16.8199,16.8465,58388.0
2016-09-20 12:30:00,19.0,19.03,18.97,18.97,41409.0,16.8376,16.8642,16.8111,16.8111,41409.0
2016-09-20 13:00:00,18.97,19.01,18.95,18.99,44762.0,16.8111,16.8465,16.7933,16.8288,44762.0
2016-09-20 13:30:00,18.98,19.04,18.96,19.03,30264.0,16.8199,16.8731,16.8022,16.8642,30264.0
2016-09-20 14:00:00,19.03,19.07,19.02,19.06,43820.0,16.8642,16.8997,16.8554,16.8908,43820.0
2016-09-20 14:30:00,19.06,19.08,19.03,19.05,30334.0,16.8908,16.9085,16.8642,16.882,30334.0
2016-09-20 15:00:00,19.05,19.07,19.03,19.05,24268.0,16.882,16.8997,16.8642,16.882,24268.0
2016-09-20 15:30:00,19.04,19.09,18.98,18.99,217946.0,16.8731,16.9174,16.8199,16.8288,217946.0
2016-09-21 09:30:00,19.03,19.2,19.02,19.2,36694.0,16.8642,17.0149,16.8554,17.0149,36694.0
2016-09-21 10:00:00,19.2,19.21,19.15,19.19,73994.0,17.0149,17.0237,16.9706,17.006,73994.0
2016-09-21 10:30:00,19.19,19.21,19.13,19.16,112712.0,17.006,17.0237,16.9529,16.9794,112712.0
2016-09-21 11:00:00,19.16,19.2,19.02,19.07,79842.0,16.9794,17.0149,16.8554,16.8997,79842.0
2016-09-21 11:30:00,19.06,19.08,19.0,19.03,24200.0,16.8908,16.9085,16.8376,16.8642,24200.0
2016-09-21 12:00:00,19.03,19.04,18.88,18.91,79386.0,16.8642,16.8731,16.7313,16.7579,79386.0
2016-09-21 12:30:00,18.91,18.93,18.83,18.89,133849.0,16.7579,16.7756,16.687,16.7402,133849.0
2016-09-21 13:00:00,18.89,18.98,18.86,18.92,133313.0,16.7402,16.8199,16.7136,16.7668,133313.0
2016-09-21 13:30:00,18.91,18.97,18.89,18.96,36058.0,16.7579,16.8111,16.7402,16.8022,36058.0
2016-09-21 14:00:00,18.96,19.09,18.9,18.98,63112.0,16.8022,16.9174,16.749,16.8199,63112.0
2016-09-21 14:30:00,18.98,19.08,18.96,19.07,31121.0,16.8199,16.9085,16.8022,16.8997,31121.0
2016-09-21 15:00:00,19.08,19.16,19.05,19.14,75294.0,16.9085,16.9794,16.882,16.9617,75294.0
2016-09-21 15:30:00,19.14,19.25,19.14,19.24,124139.0,16.9617,17.0592,16.9617,17.0503,124139.0
2016-09-22 09:30:00,19.3,19.43,19.3,19.39,102448.0,17.1035,17.2187,17.1035,17.1833,102448.0
2016-09-22 10:00:00,19.39,19.45,19.35,19.36,91478.0,17.1833,17.2364,17.1478,17.1567,91478.0
2016-09-22 10:30:00,19.35,19.48,19.34,19.48,79752.0,17.1478,17.263,17.139,17.263,79752.0
2016-09-22 11:00:00,19.48,19.48,19.41,19.44,50833.0,17.263,17.263,17.201,17.2276,50833.0
2016-09-22 11:30:00,19.45,19.53,19.44,19.46,64586.0,17.2364,17.3073,17.2276,17.2453,64586.0
2016-09-22 12:00:00,19.46,19.55,19.44,19.5,52881.0,17.2453,17.3251,17.2276,17.2807,52881.0
2016-09-22 12:30:00,19.5,19.51,19.45,19.5,31606.0,17.2807,17.2896,17.2364,17.2807,31606.0
2016-09-22 13:00:00,19.51,19.57,19.51,19.54,33726.0,17.2896,17.3428,17.2896,17.3162,33726.0
2016-09-22 13:30:00,19.54,19.6,19.53,19.54,24819.0,17.3162,17.3694,17.3073,17.3162,24819.0
2016-09-22 14:00:00,19.54,19.57,19.47,19.48,33220.0,17.3162,17.3428,17.2542,17.263,33220.0
2016-09-22 14:30:00,19.47,19.61,19.44,19.6,74096.0,17.2542,17.3782,17.2276,17.3694,74096.0
2016-09-22 15:00:00,19.59,19.6,19.56,19.6,50660.0,17.3605,17.3694,17.3339,17.3694,50660.0
2016-09-22 15:30:00,19.6,19.67,19.59,19.65,268622.0,17.3694,17.4314,17.3605,17.4137,268622.0
2016-09-23 09:30:00,19.56,19.71,19.5,19.62,65336.0,17.3339,17.4668,17.2807,17.3871,65336.0
2016-09-23 10:00:00,19.62,19.63,19.48,19.5,81234.0,17.3871,17.3959,17.263,17.2807,81234.0
2016-09-23 10:30:00,19.5,19.58,19.5,19.54,56304.0,17.2807,17.3516,17.2807,17.3162,56304.0
2016-09-23 11:00:00,19.53,19.57,19.5,19.52,47349.0,17.3073,17.3428,17.2807,17.2985,47349.0
2016-09-23 11:30:00,19.51,19.54,19.45,19.48,36095.0,17.2896,17.3162,17.2364,17.263,36095.0
2016-09-23 12:00:00,19.48,19.49,19.43,19.47,22652.0,17.263,17.2719,17.2187,17.2542,22652.0
2016-09-23 12:30:00,19.48,19.48,19.39,19.41,24398.0,17.263,17.263,17.1833,17.201,24398.0
2016-09-23 13:00:00,19.42,19.45,19.38,19.45,32819.0,17.2098,17.2364,17.1744,17.2364,32819.0
2016-09-23 13:30:00,19.45,19.45,19.38,19.41,34793.0,17.2364,17.2364,17.1744,17.201,34793.0
2016-09-23 14:00:00,19.41,19.43,19.36,19.36,53659.0,17.201,17.2187,17.1567,17.1567,53659.0
2016-09-23 14:30:00,19.36,19.4,19.34,19.35,50811.0,17.1567,17.1921,17.139,17.1478,50811.0
2016-09-23 15:00:00,19.35,19.36,19.29,19.32,83365.0,17.1478,17.1567,17.0946,17.1212,83365.0
2016-09-23 15:30:00,19.32,19.34,19.26,19.26,240730.0,17.1212,17.139,17.0681,17.0681,240730.0
2016-09-26 09:30:00,19.13,19.17,19.01,19.07,64407.0,16.9529,16.9883,16.8465,16.8997,64407.0
2016-09-26 10:00:00,19.08,19.17,19.08,19.09,32361.0,16.9085,16.9883,16.9085,16.9174,32361.0
2016-09-26 10:30:00,19.08,19.15,19.05,19.11,43359.0,16.9085,16.9706,16.882,16.9351,43359.0
2016-09-26 11:00:00,19.11,19.13,19.01,19.01,70471.0,16.9351,16.9529,16.8465,16.8465,70471.0
2016-09-26 11:30:00,19.01,19.06,18.97,18.98,99233.0,16.8465,16.8908,16.8111,16.8199,99233.0
2016-09-26 12:00:00,18.99,19.07,18.97,19.03,27083.0,16.8288,16.8997,16.8111,16.8642,27083.0
2016-09-26 12:30:00,19.03,19.05,18.98,19.02,40289.0,16.8642,16.882,16.8199,16.8554,40289.0
2016-09-26 13:00:00,19.01,19.03,18.93,18.95,34260.0,16.8465,16.8642,16.7756,16.7933,34260.0
2016-09-26 13:30:00,18.95,18.96,18.87,18.89,66170.0,16.7933,16.8022,16.7224,16.7402,66170.0
2016-09-26 14:00:00,18.89,18.94,18.88,18.91,34665.0,16.7402,16.7845,16.7313,16.7579,34665.0
2016-09-26 14:30:00,18.92,18.94,18.88,18.88,44515.0,16.7668,16.7845,16.7313,16.7313,44515.0
2016-09-26 15:00:00,18.88,18.9,18.82,18.82,104453.0,16.7313,16.749,16.6781,16.6781,104453.0
2016-09-26 15:30:00,18.82,18.84,18.74,18.75,394122.0,16.6781,16.6959,16.6072,16.6161,394122.0
2016-09-27 09:30:00,18.73,18.88,18.73,18.87,44351.0,16.5984,16.7313,16.5984,16.7224,44351.0
2016-09-27 10:00:00,18.88,18.96,18.84,18.86,44375.0,16.7313,16.8022,16.6959,16.7136,44375.0
2016-09-27 10:30:00,18.86,18.94,18.84,18.87,74339.0,16.7136,16.7845,16.6959,16.7224,74339.0
2016-09-27 11:00:00,18.86,18.91,18.84,18.91,62955.0,16.7136,16.7579,16.6959,16.7579,62955.0
2016-09-27 11:30:00,18.92,18.95,18.87,18.9,29148.0,16.7668,16.7933,16.7224,16.749,29148.0
2016-09-27 12:00:00,18.9,19.01,18.86,19.0,48533.0,16.749,16.8465,16.7136,16.8376,48533.0
2016-09-27 12:30:00,19.0,19.03,18.98,19.02,38387.0,16.8376,16.8642,16.8199,16.8554,38387.0
2016-09-27 13:00:00,19.02,19.02,18.97,18.98,32536.0,16.8554,16.8554,16.8111,16.8199,32536.0
2016-09-27 13:30:00,18.99,18.99,18.91,18.93,66022.0,16.8288,16.8288,16.7579,16.7756,66022.0
2016-09-27 14:00:00,18.93,18.96,18.89,18.95,47069.0,16.7756,16.8022,16.7402,16.7933,47069.0
2016-09-27 14:30:00,18.95,18.97,18.91,18.95,40270.0,16.7933,16.8111,16.7579,16.7933,40270.0
2016-09-27 15:00:00,18.95,18.98,18.9,18.95,60919.0,16.7933,16.8199,16.749,16.7933,60919.0
2016-09-27 15:30:00,18.95,18.97,18.91,18.95,207871.0,16.7933,16.8111,16.7579,16.7933,207871.0
2016-09-28 09:30:00,19.07,19.24,18.99,19.21,80209.0,16.8997,17.0503,16.8288,17.0237,80209.0
2016-09-28 10:00:00,19.21,19.22,19.09,19.16,127111.0,17.0237,17.0326,16.9174,16.9794,127111.0
2016-09-28 10:30:00,19.17,19.2,19.03,19.09,134939.0,16.9883,17.0149,16.8642,16.9174,134939.0
2016-09-28 11:00:00,19.09,19.1,19.01,19.05,76474.0,16.9174,16.9263,16.8465,16.882,76474.0
2016-09-28 11:30:00,19.05,19.06,19.02,19.02,71575.0,16.882,16.8908,16.8554,16.8554,71575.0
2016-09-28 12:00:00,19.02,19.02,18.93,18.96,70018.0,16.8554,16.8554,16.7756,16.8022,70018.0
2016-09-28 12:30:00,18.96,19.0,18.92,18.99,48795.0,16.8022,16.8376,16.7668,16.8288,48795.0
2016-09-28 13:00:00,18.99,19.0,18.95,19.0,26907.0,16.8288,16.8376,16.7933,16.8376,26907.0
2016-09-28 13:30:00,19.0,19.02,18.99,19.01,72675.0,16.8376,16.8554,16.8288,16.8465,72675.0
2016-09-28 14:00:00,19.01,19.16,18.98,19.13,106377.0,16.8465,16.9794,16.8199,16.9529,106377.0
2016-09-28 14:30:00,19.12,19.14,19.07,19.12,68414.0,16.944,16.9617,16.8997,16.944,68414.0
2016-09-28 15:00:00,19.12,19.13,19.1,19.1,67247.0,16.944,16.9529,16.9263,16.9263,67247.0
2016-09-28 15:30:00,19.11,19.14,19.08,19.12,388542.0,16.9351,16.9617,16.9085,16.944,388542.0
2016-09-29 09:30:00,19.06,19.13,18.98,19.09,59283.0,16.8908,16.9529,16.8199,16.9174,59283.0
2016-09-29 10:00:00,19.09,19.14,18.99,19.07,91680.0,16.9174,16.9617,16.8288,16.8997,91680.0
2016-09-29 10:30:00,19.07,19.08,18.99,19.0,30775.0,16.8997,16.9085,16.8288,16.8376,30775.0
2016-09-29 11:00:00,19.0,19.02,18.84,18.91,71637.0,16.8376,16.8554,16.6959,16.7579,71637.0
2016-09-29 11:30:00,18.92,18.98,18.9,18.9,19587.0,16.7668,16.8199,16.749,16.749,19587.0
2016-09-29 12:00:00,18.89,18.95,18.88,18.91,21651.0,16.7402,16.7933,16.7313,16.7579,21651.0
2016-09-29 12:30:00,18.91,18.94,18.7,18.73,40506.0,16.7579,16.7845,16.5718,16.5984,40506.0
2016-09-29 13:00:00,18.72,18.8,18.65,18.79,55862.0,16.5895,16.6604,16.5275,16.6515,55862.0
2016-09-29 13:30:00,18.79,18.8,18.65,18.69,41171.0,16.6515,16.6604,16.5275,16.5629,41171.0
2016-09-29 14:00:00,18.69,18.85,18.68,18.84,25783.0,16.5629,16.7047,16.5541,16.6959,25783.0
2016-09-29 14:30:00,18.84,18.89,18.79,18.79,40979.0,16.6959,16.7402,16.6515,16.6515,40979.0
2016-09-29 15:00:00,18.79,18.8,18.7,18.76,51994.0,16.6515,16.6604,16.5718,16.625,51994.0
2016-09-29 15:30:00,18.76,18.76,18.67,18.71,399152.0,16.625,16.625,16.5452,16.5807,399152.0
2016-09-30 09:30:00,18.85,18.9,18.67,18.68,205216.0,16.7047,16.749,16.5452,16.5541,205216.0
2016-09-30 10:00:00,18.68,18.73,18.65,18.69,75220.0,16.5541,16.5984,16.5275,16.5629,75220.0
2016-09-30 10:30:00,18.7,18.74,18.62,18.63,83459.0,16.5718,16.6072,16.5009,16.5098,83459.0
2016-09-30 11:00:00,18.63,18.83,18.62,18.67,146772.0,16.5098,16.687,16.5009,16.5452,146772.0
2016-09-30 11:30:00,18.68,18.74,18.67,18.69,41533.0,16.5541,16.6072,16.5452,16.5629,41533.0
2016-09-30 12:00:00,18.68,18.74,18.68,18.73,33596.0,16.5541,16.6072,16.5541,16.5984,33596.0
2016-09-30 12:30:00,18.74,18.77,18.73,18.73,28443.0,16.6072,16.6338,16.5984,16.5984,28443.0
2016-09-30 13:00:00,18.73,18.75,18.67,18.67,28556.0,16.5984,16.6161,16.5452,16.5452,28556.0
2016-09-30 13:30:00,18.68,18.77,18.67,18.77,61220.0,16.5541,16.6338,16.5452,16.6338,61220.0
2016-09-30 14:00:00,18.76,18.86,18.76,18.85,57340.0,16.625,16.7136,16.625,16.7047,57340.0
2016-09-30 14:30:00,18.85,18.88,18.83,18.84,42426.0,16.7047,16.7313,16.687,16.6959,42426.0
2016-09-30 15:00:00,18.84,18.9,18.83,18.9,116530.0,16.6959,16.749,16.687,16.749,116530.0
2016-09-30 15:30:00,18.89,18.92,18.82,18.82,292460.0,16.7402,16.7668,16.6781,16.6781,292460.0
2016-10-03 09:30:00,18.88,19.13,18.72,18.92,173754.0,16.7313,16.9529,16.5895,16.7668,173754.0
2016-10-03 10:00:00,18.92,19.07,18.91,19.01,147878.0,16.7668,16.8997,16.7579,16.8465,147878.0
2016-10-03 10:30:00,19.0,19.05,18.93,18.98,61192.0,16.8376,16.882,16.7756,16.8199,61192.0
2016-10-03 11:00:00,18.98,19.1,18.96,19.08,99162.0,16.8199,16.9263,16.8022,16.9085,99162.0
2016-10-03 11:30:00,19.09,19.1,18.97,19.02,125035.0,16.9174,16.9263,16.8111,16.8554,125035.0
2016-10-03 12:00:00,19.02,19.03,18.93,18.94,52077.0,16.8554,16.8642,16.7756,16.7845,52077.0
2016-10-03 12:30:00,18.94,18.97,18.9,18.97,36311.0,16.7845,16.8111,16.749,16.8111,36311.0
2016-10-03 13:00:00,18.99,18.99,18.93,18.97,42605.0,16.8288,16.8288,16.7756,16.8111,42605.0
2016-10-03 13:30:00,18.97,19.04,18.96,19.03,82749.0,16.8111,16.8731,16.8022,16.8642,82749.0
2016-10-03 14:00:00,19.04,19.08,18.97,19.0,94318.0,16.8731,16.9085,16.8111,16.8376,94318.0
2016-10-03 14:30:00,19.0,19.05,18.97,19.04,305156.0,16.8376,16.882,16.8111,16.8731,305156.0
2016-10-03 15:00:00,19.04,19.05,18.99,19.02,133610.0,16.8731,16.882,16.8288,16.8554,133610.0
2016-10-03 15:30:00,19.02,19.12,18.99,19.1,629083.0,16.8554,16.944,16.8288,16.9263,629083.0
2016-10-04 09:30:00,19.16,19.16,18.89,18.9,124317.0,16.9794,16.9794,16.7402,16.749,124317.0
2016-10-04 10:00:00,18.91,18.93,18.76,18.8,101784.0,16.7579,16.7756,16.625,16.6604,101784.0
2016-10-04 10:30:00,18.79,18.95,18.78,18.89,264650.0,16.6515,16.7933,16.6427,16.7402,264650.0
2016-10-04 11:00:00,18.9,18.91,18.7,18.72,160513.0,16.749,16.7579,16.5718,16.5895,160513.0
2016-10-04 11:30:00,18.73,18.84,18.71,18.73,106157.0,16.5984,16.6959,16.5807,16.5984,106157.0
2016-10-04 12:00:00,18.72,18.76,18.65,18.74,99254.0,16.5895,16.625,16.5275,16.6072,99254.0
2016-10-04 12:30:00,18.73,18.79,18.7,18.74,54982.0,16.5984,16.6515,16.5718,16.6072,54982.0
2016-10-04 13:00:00,18.73,18.75,18.63,18.65,88475.0,16.5984,16.6161,16.5098,16.5275,88475.0
2016-10-04 13:30:00,18.65,18.68,18.6,18.61,54675.0,16.5275,16.5541,16.4832,16.492,54675.0
2016-10-04 14:00:00,18.61,18.65,18.54,18.57,71491.0,16.492,16.5275,16.43,16.4566,71491.0
2016-10-04 14:30:00,18.57,18.58,18.5,18.52,84273.0,16.4566,16.4654,16.3946,16.4123,84273.0
2016-10-04 15:00:00,18.52,18.65,18.5,18.64,130124.0,16.4123,16.5275,16.3946,16.5186,130124.0
2016-10-04 15:30:00,18.64,18.7,18.6,18.65,570833.0,16.5186,16.5718,16.4832,16.5275,570833.0
2016-10-05 09:30:00,18.69,18.82,18.66,18.8,115814.0,16.5629,16.6781,16.5363,16.6604,115814.0
2016-10-05 10:00:00,18.82,18.86,18.77,18.82,110228.0,16.6781,16.7136,16.6338,16.6781,110228.0
2016-10-05 10:30:00,18.82,18.85,18.76,18.8,88917.0,16.6781,16.7047,16.625,16.6604,88917.0
2016-10-05 11:00:00,18.8,18.81,18.7,18.73,65497.0,16.6604,16.6693,16.5718,16.5984,65497.0
2016-10-05 11:30:00,18.72,18.74,18.71,18.71,34520.0,16.5895,16.6072,16.5807,16.5807,34520.0
2016-10-05 12:00:00,18.72,18.81,18.72,18.8,96424.0,16.5895,16.6693,16.5895,16.6604,96424.0
2016-10-05 12:30:00,18.8,18.82,18.76,18.76,60910.0,16.6604,16.6781,16.625,16.625,60910.0
2016-10-05 13:00:00,18.76,18.79,18.76,18.76,47074.0,16.625,16.6515,16.625,16.625,47074.0
2016-10-05 13:30:00,18.76,18.8,18.72,18.73,45278.0,16.625,16.6604,16.5895,16.5984,45278.0
2016-10-05 14:00:00,18.72,18.73,18.6,18.61,43465.0,16.5895,16.5984,16.4832,16.492,43465.0
2016-10-05 14:30:00,18.61,18.69,18.61,18.66,40679.0,16.492,16.5629,16.492,16.5363,40679.0
2016-10-05 15:00:00,18.66,18.71,18.6,18.6,57006.0,16.5363,16.5807,16.4832,16.4832,57006.0
2016-10-05 15:30:00,18.6,18.69,18.6,18.65,241261.0,16.4832,16.5629,16.4832,16.5275,241261.0
2016-10-06 09:30:00,18.59,18.77,18.58,18.7,69927.0,16.4743,16.6338,16.4654,16.5718,69927.0
2016-10-06 10:00:00,18.7,18.79,18.7,18.79,84135.0,16.5718,16.6515,16.5718,16.6515,84135.0
2016-10-06 10:30:00,18.78,19.02,18.76,19.02,133296.0,16.6427,16.8554,16.625,16.8554,133296.0
2016-10-06 11:00:00,19.01,19.1,18.91,19.06,194128.0,16.8465,16.9263,16.7579,16.8908,194128.0
2016-10-06 11:30:00,19.05,19.24,18.99,19.15,232192.0,16.882,17.0503,16.8288,16.9706,232192.0
2016-10-06 12:00:00,19.16,19.25,19.15,19.23,88391.0,16.9794,17.0592,16.9706,17.0415,88391.0
2016-10-06 12:30:00,19.23,19.28,19.21,19.21,96572.0,17.0415,17.0858,17.0237,17.0237,96572.0
2016-10-06 13:00:00,19.22,19.26,19.21,19.22,117727.0,17.0326,17.0681,17.0237,17.0326,117727.0
2016-10-06 13:30:00,19.21,19.33,19.21,19.3,69600.0,17.0237,17.1301,17.0237,17.1035,69600.0
2016-10-06 14:00:00,19.3,19.33,19.27,19.29,105544.0,17.1035,17.1301,17.0769,17.0946,105544.0
2016-10-06 14:30:00,19.29,19.3,19.21,19.21,88831.0,17.0946,17.1035,17.0237,17.0237,88831.0
2016-10-06 15:00:00,19.21,19.26,19.2,19.22,91489.0,17.0237,17.0681,17.0149,17.0326,91489.0
2016-10-06 15:30:00,19.23,19.24,19.17,19.18,479654.0,17.0415,17.0503,16.9883,16.9972,479654.0
2016-10-07 09:30:00,19.15,19.23,19.0,19.04,39424.0,16.9706,17.0415,16.8376,16.8731,39424.0
2016-10-07 10:00:00,19.06,19.12,19.02,19.08,74472.0,16.8908,16.944,16.8554,16.9085,74472.0
2016-10-07 10:30:00,19.09,19.12,18.98,19.01,109988.0,16.9174,16.944,16.8199,16.8465,109988.0
2016-10-07 11:00:00,19.01,19.02,18.95,18.96,44295.0,16.8465,16.8554,16.7933,16.8022,44295.0
2016-10-07 11:30:00,18.96,18.96,18.81,18.88,62751.0,16.8022,16.8022,16.6693,16.7313,62751.0
2016-10-07 12:00:00,18.87,18.93,18.84,18.88,28526.0,16.7224,16.7756,16.6959,16.7313,28526.0
2016-10-07 12:30:00,18.87,18.88,18.77,18.8,92419.0,16.7224,16.7313,16.6338,16.6604,92419.0
2016-10-07 13:00:00,18.8,18.83,18.74,18.83,30047.0,16.6604,16.687,16.6072,16.687,30047.0
2016-10-07 13:30:00,18.83,18.98,18.82,18.98,45113.0,16.687,16.8199,16.6781,16.8199,45113.0
2016-10-07 14:00:00,18.98,19.01,18.95,18.96,96077.0,16.8199,16.8465,16.7933,16.8022,96077.0
2016-10-07 14:30:00,18.96,18.96,18.87,18.91,55402.0,16.8022,16.8022,16.7224,16.7579,55402.0
2016-10-07 15:00:00,18.91,18.92,18.8,18.82,140751.0,16.7579,16.7668,16.6604,16.6781,140751.0
2016-10-07 15:30:00,18.82,18.82,18.74,18.78,422903.0,16.6781,16.6781,16.6072,16.6427,422903.0
2016-10-10 09:30:00,18.92,19.15,18.92,19.06,109148.0,16.7668,16.9706,16.7668,16.8908,109148.0
2016-10-10 10:00:00,19.07,19.07,18.93,18.94,76384.0,16.8997,16.8997,16.7756,16.7845,76384.0
2016-10-10 10:30:00,18.95,18.99,18.95,18.96,41923.0,16.7933,16.8288,16.7933,16.8022,41923.0
2016-10-10 11:00:00,18.96,18.99,18.93,18.93,40595.0,16.8022,16.8288,16.7756,16.7756,40595.0
2016-10-10 11:30:00,18.93,18.94,18.89,18.91,15431.0,16.7756,16.7845,16.7402,16.7579,15431.0
2016-10-10 12:00:00,18.91,18.93,18.82,18.86,26854.0,16.7579,16.7756,16.6781,16.7136,26854.0
2016-10-10 12:30:00,18.86,18.87,18.85,18.86,8458.0,16.7136,16.7224,16.7047,16.7136,8458.0
2016-10-10 13:00:00,18.86,18.87,18.83,18.83,16558.0,16.7136,16.7224,16.687,16.687,16558.0
2016-10-10 13:30:00,18.84,18.84,18.79,18.8,31283.0,16.6959,16.6959,16.6515,16.6604,31283.0
2016-10-10 14:00:00,18.8,18.85,18.79,18.85,48747.0,16.6604,16.7047,16.6515,16.7047,48747.0
2016-10-10 14:30:00,18.85,18.87,18.84,18.86,14121.0,16.7047,16.7224,16.6959,16.7136,14121.0
2016-10-10 15:00:00,18.87,18.89,18.83,18.83,40901.0,16.7224,16.7402,16.687,16.687,40901.0
2016-10-10 15:30:00,18.84,18.85,18.8,18.84,202746.0,16.6959,16.7047,16.6604,16.6959,202746.0
2016-10-11 09:30:00,18.75,18.75,18.64,18.64,62137.0,16.6161,16.6161,16.5186,16.5186,62137.0
2016-10-11 10:00:00,18.64,18.67,18.56,18.62,95199.0,16.5186,16.5452,16.4477,16.5009,95199.0
2016-10-11 10:30:00,18.63,18.7,18.62,18.63,23650.0,16.5098,16.5718,16.5009,16.5098,23650.0
2016-10-11 11:00:00,18.62,18.62,18.52,18.52,30055.0,16.5009,16.5009,16.4123,16.4123,30055.0
2016-10-11 11:30:00,18.52,18.57,18.5,18.53,22766.0,16.4123,16.4566,16.3946,16.4211,22766.0
2016-10-11 12:00:00,18.54,18.59,18.52,18.57,20982.0,16.43,16.4743,16.4123,16.4566,20982.0
2016-10-11 12:30:00,18.57,18.63,18.55,18.61,35731.0,16.4566,16.5098,16.4389,16.492,35731.0
2016-10-11 13:00:00,18.61,18.61,18.48,18.55,57918.0,16.492,16.492,16.3768,16.4389,57918.0
2016-10-11 13:30:00,18.54,18.55,18.43,18.44,39238.0,16.43,16.4389,16.3325,16.3414,39238.0
2016-10-11 14:00:00,18.44,18.48,18.4,18.43,21774.0,16.3414,16.3768,16.3059,16.3325,21774.0
2016-10-11 14:30:00,18.43,18.49,18.42,18.46,46318.0,16.3325,16.3857,16.3237,16.3591,46318.0
2016-10-11 15:00:00,18.46,18.51,18.42,18.48,58259.0,16.3591,16.4034,16.3237,16.3768,58259.0
2016-10-11 15:30:00,18.49,18.51,18.41,18.44,412504.0,16.3857,16.4034,16.3148,16.3414,412504.0
2016-10-12 09:30:00,18.55,18.65,18.43,18.65,286711.0,16.4389,16.5275,16.3325,16.5275,286711.0
2016-10-12 10:00:00,18.66,18.7,18.51,18.68,107023.0,16.5363,16.5718,16.4034,16.5541,107023.0
2016-10-12 10:30:00,18.68,18.72,18.6,18.72,142858.0,16.5541,16.5895,16.4832,16.5895,142858.0
2016-10-12 11:00:00,18.72,18.85,18.69,18.85,81375.0,16.5895,16.7047,16.5629,16.7047,81375.0
2016-10-12 11:30:00,18.85,18.91,18.79,18.8,97042.0,16.7047,16.7579,16.6515,16.6604,97042.0
2016-10-12 12:00:00,18.8,18.82,18.78,18.79,59072.0,16.6604,16.6781,16.6427,16.6515,59072.0
2016-10-12 12:30:00,18.8,18.82,18.78,18.8,62572.0,16.6604,16.6781,16.6427,16.6604,62572.0
2016-10-12 13:00:00,18.8,18.84,18.77,18.81,74633.0,16.6604,16.6959,16.6338,16.6693,74633.0
2016-10-12 13:30:00,18.81,18.82,18.78,18.8,55232.0,16.6693,16.6781,16.6427,16.6604,55232.0
2016-10-12 14:00:00,18.8,18.85,18.74,18.78,85588.0,16.6604,16.7047,16.6072,16.6427,85588.0
2016-10-12 14:30:00,18.77,18.79,18.72,18.74,74304.0,16.6338,16.6515,16.5895,16.6072,74304.0
2016-10-12 15:00:00,18.73,18.76,18.68,18.69,102595.0,16.5984,16.625,16.5541,16.5629,102595.0
2016-10-12 15:30:00,18.69,18.71,18.63,18.71,460702.0,16.5629,16.5807,16.5098,16.5807,460702.0
2016-10-13 09:30:00,18.53,18.53,18.32,18.39,74090.0,16.4211,16.4211,16.235,16.2971,74090.0
2016-10-13 10:00:00,18.38,18.49,18.33,18.43,25266.0,16.2882,16.3857,16.2439,16.3325,25266.0
2016-10-13 10:30:00,18.42,18.54,18.41,18.48,41011.0,16.3237,16.43,16.3148,16.3768,41011.0
2016-10-13 11:00:00,18.48,18.57,18.43,18.54,48840.0,16.3768,16.4566,16.3325,16.43,48840.0
2016-10-13 11:30:00,18.54,18.65,18.54,18.61,64755.0,16.43,16.5275,16.43,16.492,64755.0
2016-10-13 12:00:00,18.61,18.63,18.58,18.61,31747.0,16.492,16.5098,16.4654,16.492,31747.0
2016-10-13 12:30:00,18.6,18.68,18.59,18.64,23825.0,16.4832,16.5541,16.4743,16.5186,23825.0
2016-10-13 13:00:00,18.64,18.65,18.6,18.62,14173.0,16.5186,16.5275,16.4832,16.5009,14173.0
2016-10-13 13:30:00,18.62,18.7,18.59,18.69,38505.0,16.5009,16.5718,16.4743,16.5629,38505.0
2016-10-13 14:00:00,18.69,18.75,18.66,18.67,82656.0,16.5629,16.6161,16.5363,16.5452,82656.0
2016-10-13 14:30:00,18.67,18.71,18.62,18.66,69765.0,16.5452,16.5807,16.5009,16.5363,69765.0
2016-10-13 15:00:00,18.66,18.66,18.51,18.52,118248.0,16.5363,16.5363,16.4034,16.4123,118248.0
2016-10-13 15:30:00,18.52,18.54,18.44,18.47,304080.0,16.4123,16.43,16.3414,16.368,304080.0
2016-10-14 09:30:00,18.86,19.07,18.79,19.01,136628.0,16.7136,16.8997,16.6515,16.8465,136628.0
2016-10-14 10:00:00,19.0,19.19,18.98,19.15,175352.0,16.8376,17.006,16.8199,16.9706,175352.0
2016-10-14 10:30:00,19.16,19.26,19.1,19.12,105157.0,16.9794,17.0681,16.9263,16.944,105157.0
2016-10-14 11:00:00,19.12,19.15,19.05,19.08,118075.0,16.944,16.9706,16.882,16.9085,118075.0
2016-10-14 11:30:00,19.09,19.17,18.99,19.0,185655.0,16.9174,16.9883,16.8288,16.8376,185655.0
2016-10-14 12:00:00,19.01,19.08,18.99,19.06,90518.0,16.8465,16.9085,16.8288,16.8908,90518.0
2016-10-14 12:30:00,19.06,19.13,19.04,19.05,38409.0,16.8908,16.9529,16.8731,16.882,38409.0
2016-10-14 13:00:00,19.04,19.1,19.02,19.06,33248.0,16.8731,16.9263,16.8554,16.8908,33248.0
2016-10-14 13:30:00,19.06,19.14,19.06,19.08,29033.0,16.8908,16.9617,16.8908,16.9085,29033.0
2016-10-14 14:00:00,19.07,19.12,19.02,19.12,69030.0,16.8997,16.944,16.8554,16.944,69030.0
2016-10-14 14:30:00,19.12,19.12,19.02,19.03,44962.0,16.944,16.944,16.8554,16.8642,44962.0
2016-10-14 15:00:00,19.04,19.09,18.99,19.0,132978.0,16.8731,16.9174,16.8288,16.8376,132978.0
2016-10-14 15:30:00,19.01,19.05,18.99,19.01,419253.0,16.8465,16.882,16.8288,16.8465,419253.0
2016-10-17 09:30:00,19.0,19.07,18.91,18.98,120721.0,16.8376,16.8997,16.7579,16.8199,120721.0
2016-10-17 10:00:00,18.99,19.02,18.96,19.01,129515.0,16.8288,16.8554,16.8022,16.8465,129515.0
2016-10-17 10:30:00,19.02,19.02,18.9,18.95,65520.0,16.8554,16.8554,16.749,16.7933,65520.0
2016-10-17 11:00:00,18.96,18.96,18.89,18.94,56118.0,16.8022,16.8022,16.7402,16.7845,56118.0
2016-10-17 11:30:00,18.94,19.0,18.93,18.97,46613.0,16.7845,16.8376,16.7756,16.8111,46613.0
2016-10-17 12:00:00,18.98,18.99,18.94,18.95,39000.0,16.8199,16.8288,16.7845,16.7933,39000.0
2016-10-17 12:30:00,18.95,18.98,18.92,18.94,33428.0,16.7933,16.8199,16.7668,16.7845,33428.0
2016-10-17 13:00:00,18.95,18.96,18.92,18.96,32557.0,16.7933,16.8022,16.7668,16.8022,32557.0
2016-10-17 13:30:00,18.95,18.99,18.92,18.93,39786.0,16.7933,16.8288,16.7668,16.7756,39786.0
2016-10-17 14:00:00,18.92,18.98,18.92,18.95,40171.0,16.7668,16.8199,16.7668,16.7933,40171.0
2016-10-17 14:30:00,18.96,18.96,18.92,18.93,66634.0,16.8022,16.8022,16.7668,16.7756,66634.0
2016-10-17 15:00:00,18.93,18.94,18.89,18.89,125502.0,16.7756,16.7845,16.7402,16.7402,125502.0
2016-10-17 15:30:00,18.9,18.9,18.87,18.87,203543.0,16.749,16.749,16.7224,16.7224,203543.0
2016-10-18 09:30:00,19.05,19.06,18.91,18.93,53710.0,16.882,16.8908,16.7579,16.7756,53710.0
2016-10-18 10:00:00,18.93,18.94,18.83,18.85,26644.0,16.7756,16.7845,16.687,16.7047,26644.0
2016-10-18 10:30:00,18.85,18.9,18.81,18.82,19121.0,16.7047,16.749,16.6693,16.6781,19121.0
2016-10-18 11:00:00,18.83,18.92,18.82,18.91,32190.0,16.687,16.7668,16.6781,16.7579,32190.0
2016-10-18 11:30:00,18.92,18.97,18.86,18.95,33015.0,16.7668,16.8111,16.7136,16.7933,33015.0
2016-10-18 12:00:00,18.96,19.03,18.95,19.03,29349.0,16.8022,16.8642,16.7933,16.8642,29349.0
2016-10-18 12:30:00,19.03,19.03,18.97,19.03,45623.0,16.8642,16.8642,16.8111,16.8642,45623.0
2016-10-18 13:00:00,19.03,19.1,19.01,19.06,60719.0,16.8642,16.9263,16.8465,16.8908,60719.0
2016-10-18 13:30:00,19.06,19.13,19.04,19.1,34443.0,16.8908,16.9529,16.8731,16.9263,34443.0
2016-10-18 14:00:00,19.1,19.11,19.06,19.11,33267.0,16.9263,16.9351,16.8908,16.9351,33267.0
2016-10-18 14:30:00,19.12,19.13,19.07,19.07,24605.0,16.944,16.9529,16.8997,16.8997,24605.0
2016-10-18 15:00:00,19.08,19.08,18.99,19.01,48821.0,16.9085,16.9085,16.8288,16.8465,48821.0
2016-10-18 15:30:00,19.01,19.02,18.96,18.98,173518.0,16.8465,16.8554,16.8022,16.8199,173518.0
2016-10-19 09:30:00,19.05,19.17,18.93,18.96,59100.0,16.882,16.9883,16.7756,16.8022,59100.0
2016-10-19 10:00:00,18.95,18.95,18.8,18.89,63928.0,16.7933,16.7933,16.6604,16.7402,63928.0
2016-10-19 10:30:00,18.89,18.94,18.86,18.93,27984.0,16.7402,16.7845,16.7136,16.7756,27984.0
2016-10-19 11:00:00,18.93,19.03,18.89,19.03,33501.0,16.7756,16.8642,16.7402,16.8642,33501.0
2016-10-19 11:30:00,19.04,19.1,19.02,19.03,61098.0,16.8731,16.9263,16.8554,16.8642,61098.0
2016-10-19 12:00:00,19.03,19.05,18.98,19.02,35837.0,16.8642,16.882,16.8199,16.8554,35837.0
2016-10-19 12:30:00,19.01,19.06,19.01,19.03,32104.0,16.8465,16.8908,16.8465,16.8642,32104.0
2016-10-19 13:00:00,19.03,19.07,19.03,19.07,20907.0,16.8642,16.8997,16.8642,16.8997,20907.0
2016-10-19 13:30:00,19.07,19.08,19.03,19.03,16670.0,16.8997,16.9085,16.8642,16.8642,16670.0
2016-10-19 14:00:00,19.04,19.05,19.01,19.01,53786.0,16.8731,16.882,16.8465,16.8465,53786.0
2016-10-19 14:30:00,19.01,19.02,18.98,19.0,33558.0,16.8465,16.8554,16.8199,16.8376,33558.0
2016-10-19 15:00:00,19.01,19.02,18.99,18.99,30698.0,16.8465,16.8554,16.8288,16.8288,30698.0
2016-10-19 15:30:00,19.0,19.0,18.95,18.97,135962.0,16.8376,16.8376,16.7933,16.8111,135962.0
2016-10-20 09:30:00,18.9,18.9,18.7,18.83,137923.0,16.749,16.749,16.5718,16.687,137923.0
2016-10-20 10:00:00,18.84,18.9,18.74,18.76,42387.0,16.6959,16.749,16.6072,16.625,42387.0
2016-10-20 10:30:00,18.75,18.75,18.51,18.56,66053.0,16.6161,16.6161,16.4034,16.4477,66053.0
2016-10-20 11:00:00,18.56,18.68,18.56,18.63,49003.0,16.4477,16.5541,16.4477,16.5098,49003.0
2016-10-20 11:30:00,18.63,18.69,18.6,18.64,166037.0,16.5098,16.5629,16.4832,16.5186,166037.0
2016-10-20 12:00:00,18.64,18.68,18.62,18.66,130272.0,16.5186,16.5541,16.5009,16.5363,130272.0
2016-10-20 12:30:00,18.65,18.73,18.64,18.71,68264.0,16.5275,16.5984,16.5186,16.5807,68264.0
2016-10-20 13:00:00,18.71,18.77,18.67,18.67,55874.0,16.5807,16.6338,16.5452,16.5452,55874.0
2016-10-20 13:30:00,18.68,18.71,18.6,18.63,49503.0,16.5541,16.5807,16.4832,16.5098,49503.0
2016-10-20 14:00:00,18.63,18.64,18.59,18.63,40426.0,16.5098,16.5186,16.4743,16.5098,40426.0
2016-10-20 14:30:00,18.63,18.63,18.55,18.57,92723.0,16.5098,16.5098,16.4389,16.4566,92723.0
2016-10-20 15:00:00,18.58,18.59,18.5,18.52,89859.0,16.4654,16.4743,16.3946,16.4123,89859.0
2016-10-20 15:30:00,18.52,18.61,18.5,18.59,366242.0,16.4123,16.492,16.3946,16.4743,366242.0
2016-10-21 09:30:00,18.42,18.5,18.29,18.41,128312.0,16.3237,16.3946,16.2085,16.3148,128312.0
2016-10-21 10:00:00,18.41,18.45,18.35,18.45,100676.0,16.3148,16.3502,16.2616,16.3502,100676.0
2016-10-21 10:30:00,18.45,18.53,18.43,18.5,51543.0,16.3502,16.4211,16.3325,16.3946,51543.0
2016-10-21 11:00:00,18.49,18.53,18.47,18.48,44810.0,16.3857,16.4211,16.368,16.3768,44810.0
2016-10-21 11:30:00,18.48,18.59,18.48,18.56,68394.0,16.3768,16.4743,16.3768,16.4477,68394.0
2016-10-21 12:00:00,18.56,18.57,18.52,18.56,31540.0,16.4477,16.4566,16.4123,16.4477,31540.0
2016-10-21 12:30:00,18.56,18.59,18.53,18.59,18577.0,16.4477,16.4743,16.4211,16.4743,18577.0
2016-10-21 13:00:00,18.59,18.59,18.55,18.56,21118.0,16.4743,16.4743,16.4389,16.4477,21118.0
2016-10-21 13:30:00,18.56,18.58,18.54,18.56,31428.0,16.4477,16.4654,16.43,16.4477,31428.0
2016-10-21 14:00:00,18.56,18.56,18.5,18.53,24021.0,16.4477,16.4477,16.3946,16.4211,24021.0
2016-10-21 14:30:00,18.53,18.56,18.51,18.52,41849.0,16.4211,16.4477,16.4034,16.4123,41849.0
2016-10-21 15:00:00,18.52,18.54,18.5,18.52,41830.0,16.4123,16.43,16.3946,16.4123,41830.0
2016-10-21 15:30:00,18.52,18.6,18.46,18.59,464642.0,16.4123,16.4832,16.3591,16.4743,464642.0
2016-10-24 09:30:00,18.87,18.87,18.69,18.79,65290.0,16.7224,16.7224,16.5629,16.6515,65290.0
2016-10-24 10:00:00,18.8,18.81,18.61,18.63,41247.0,16.6604,16.6693,16.492,16.5098,41247.0
2016-10-24 10:30:00,18.64,18.67,18.57,18.58,68963.0,16.5186,16.5452,16.4566,16.4654,68963.0
2016-10-24 11:00:00,18.59,18.61,18.49,18.49,50141.0,16.4743,16.492,16.3857,16.3857,50141.0
2016-10-24 11:30:00,18.48,18.53,18.46,18.5,46431.0,16.3768,16.4211,16.3591,16.3946,46431.0
2016-10-24 12:00:00,18.5,18.51,18.45,18.48,56257.0,16.3946,16.4034,16.3502,16.3768,56257.0
2016-10-24 12:30:00,18.48,18.52,18.46,18.46,38916.0,16.3768,16.4123,16.3591,16.3591,38916.0
2016-10-24 13:00:00,18.46,18.51,18.45,18.47,85412.0,16.3591,16.4034,16.3502,16.368,85412.0
2016-10-24 13:30:00,18.47,18.48,18.39,18.41,82506.0,16.368,16.3768,16.2971,16.3148,82506.0
2016-10-24 14:00:00,18.41,18.41,18.35,18.38,110876.0,16.3148,16.3148,16.2616,16.2882,110876.0
2016-10-24 14:30:00,18.38,18.4,18.36,18.37,73049.0,16.2882,16.3059,16.2705,16.2793,73049.0
2016-10-24 15:00:00,18.38,18.43,18.37,18.39,177383.0,16.2882,16.3325,16.2793,16.2971,177383.0
2016-10-24 15:30:00,18.39,18.43,18.33,18.34,499604.0,16.2971,16.3325,16.2439,16.2528,499604.0
2016-10-25 09:30:00,18.29,18.37,18.21,18.23,106681.0,16.2085,16.2793,16.1376,16.1553,106681.0
2016-10-25 10:00:00,18.23,18.25,18.18,18.21,67229.0,16.1553,16.173,16.111,16.1376,67229.0
2016-10-25 10:30:00,18.2,18.22,18.07,18.12,115177.0,16.1287,16.1464,16.0135,16.0578,115177.0
2016-10-25 11:00:00,18.11,18.21,18.08,18.09,143686.0,16.0489,16.1376,16.0224,16.0312,143686.0
2016-10-25 11:30:00,18.08,18.15,18.08,18.14,61359.0,16.0224,16.0844,16.0224,16.0755,61359.0
2016-10-25 12:00:00,18.14,18.16,18.05,18.07,64019.0,16.0755,16.0932,15.9958,16.0135,64019.0
2016-10-25 12:30:00,18.08,18.1,18.04,18.07,42988.0,16.0224,16.0401,15.9869,16.0135,42988.0
2016-10-25 13:00:00,18.07,18.11,18.05,18.11,67284.0,16.0135,16.0489,15.9958,16.0489,67284.0
2016-10-25 13:30:00,18.11,18.16,18.09,18.11,78710.0,16.0489,16.0932,16.0312,16.0489,78710.0
2016-10-25 14:00:00,18.11,18.11,18.08,18.09,116737.0,16.0489,16.0489,16.0224,16.0312,116737.0
2016-10-25 14:30:00,18.1,18.1,18.02,18.05,153750.0,16.0401,16.0401,15.9692,15.9958,153750.0
2016-10-25 15:00:00,18.05,18.07,17.99,18.0,252416.0,15.9958,16.0135,15.9426,15.9515,252416.0
2016-10-25 15:30:00,18.0,18.04,17.84,17.93,937227.0,15.9515,15.9869,15.8097,15.8894,937227.0
2016-10-26 09:30:00,17.76,17.85,17.69,17.69,126759.0,15.7388,15.8185,15.6767,15.6767,126759.0
2016-10-26 10:00:00,17.68,17.69,17.47,17.59,310124.0,15.6679,15.6767,15.4818,15.5881,310124.0
2016-10-26 10:30:00,17.59,17.68,17.56,17.63,135293.0,15.5881,15.6679,15.5615,15.6236,135293.0
2016-10-26 11:00:00,17.63,17.65,17.51,17.6,255508.0,15.6236,15.6413,15.5172,15.597,255508.0
2016-10-26 11:30:00,17.6,17.78,17.56,17.74,206288.0,15.597,15.7565,15.5615,15.721,206288.0
2016-10-26 12:00:00,17.74,17.77,17.7,17.7,39707.0,15.721,15.7476,15.6856,15.6856,39707.0
2016-10-26 12:30:00,17.71,17.81,17.68,17.75,41991.0,15.6945,15.7831,15.6679,15.7299,41991.0
2016-10-26 13:00:00,17.76,17.87,17.75,17.85,342118.0,15.7388,15.8363,15.7299,15.8185,342118.0
2016-10-26 13:30:00,17.84,17.85,17.67,17.71,111034.0,15.8097,15.8185,15.659,15.6945,111034.0
2016-10-26 14:00:00,17.71,17.71,17.62,17.68,139756.0,15.6945,15.6945,15.6147,15.6679,139756.0
2016-10-26 14:30:00,17.67,17.68,17.57,17.62,164749.0,15.659,15.6679,15.5704,15.6147,164749.0
2016-10-26 15:00:00,17.63,17.65,17.6,17.64,134592.0,15.6236,15.6413,15.597,15.6324,134592.0
2016-10-26 15:30:00,17.63,17.66,17.6,17.64,317975.0,15.6236,15.6502,15.597,15.6324,317975.0
2016-10-27 09:30:00,17.71,17.71,17.44,17.57,110911.0,15.6945,15.6945,15.4552,15.5704,110911.0
2016-10-27 10:00:00,17.58,17.6,17.47,17.53,128824.0,15.5793,15.597,15.4818,15.5349,128824.0
2016-10-27 10:30:00,17.54,17.58,17.51,17.53,111830.0,15.5438,15.5793,15.5172,15.5349,111830.0
2016-10-27 11:00:00,17.54,17.56,17.5,17.54,67619.0,15.5438,15.5615,15.5084,15.5438,67619.0
2016-10-27 11:30:00,17.55,17.65,17.48,17.64,93455.0,15.5527,15.6413,15.4906,15.6324,93455.0
2016-10-27 12:00:00,17.64,17.68,17.61,17.65,112876.0,15.6324,15.6679,15.6058,15.6413,112876.0
2016-10-27 12:30:00,17.64,17.65,17.58,17.62,54858.0,15.6324,15.6413,15.5793,15.6147,54858.0
2016-10-27 13:00:00,17.62,17.65,17.61,17.64,59409.0,15.6147,15.6413,15.6058,15.6324,59409.0
2016-10-27 13:30:00,17.64,17.8,17.62,17.77,141971.0,15.6324,15.7742,15.6147,15.7476,141971.0
2016-10-27 14:00:00,17.77,17.78,17.71,17.74,75289.0,15.7476,15.7565,15.6945,15.721,75289.0
2016-10-27 14:30:00,17.73,17.74,17.59,17.61,165326.0,15.7122,15.721,15.5881,15.6058,165326.0
2016-10-27 15:00:00,17.62,17.66,17.56,17.65,174245.0,15.6147,15.6502,15.5615,15.6413,174245.0
2016-10-27 15:30:00,17.65,17.74,17.61,17.73,624673.0,15.6413,15.721,15.6058,15.7122,624673.0
2016-10-28 09:30:00,17.7,17.88,17.7,17.74,184660.0,15.6856,15.8451,15.6856,15.721,184660.0
2016-10-28 10:00:00,17.74,17.74,17.6,17.6,94840.0,15.721,15.721,15.597,15.597,94840.0
2016-10-28 10:30:00,17.6,17.67,17.56,17.57,486187.0,15.597,15.659,15.5615,15.5704,486187.0
2016-10-28 11:00:00,17.57,17.64,17.44,17.57,155376.0,15.5704,15.6324,15.4552,15.5704,155376.0
2016-10-28 11:30:00,17.57,17.63,17.51,17.54,82176.0,15.5704,15.6236,15.5172,15.5438,82176.0
2016-10-28 12:00:00,17.54,17.61,17.52,17.53,99233.0,15.5438,15.6058,15.5261,15.5349,99233.0
2016-10-28 12:30:00,17.53,17.53,17.45,17.46,69274.0,15.5349,15.5349,15.4641,15.4729,69274.0
2016-10-28 13:00:00,17.46,17.48,17.31,17.37,145639.0,15.4729,15.4906,15.34,15.3932,145639.0
2016-10-28 13:30:00,17.37,17.52,17.24,17.5,390771.0,15.3932,15.5261,15.278,15.5084,390771.0
2016-10-28 14:00:00,17.51,17.56,17.51,17.52,96178.0,15.5172,15.5615,15.5172,15.5261,96178.0
2016-10-28 14:30:00,17.52,17.55,17.43,17.47,230547.0,15.5261,15.5527,15.4463,15.4818,230547.0
2016-10-28 15:00:00,17.47,17.48,17.4,17.46,151220.0,15.4818,15.4906,15.4197,15.4729,151220.0
2016-10-28 15:30:00,17.46,17.51,17.36,17.5,954977.0,15.4729,15.5172,15.3843,15.5084,954977.0
2016-10-31 09:30:00,17.19,17.74,17.08,17.69,238649.0,15.2336,15.721,15.1362,15.6767,238649.0
2016-10-31 10:00:00,17.7,17.9,17.57,17.89,207053.0,15.6856,15.8628,15.5704,15.854,207053.0
2016-10-31 10:30:00,17.89,18.13,17.81,18.13,259276.0,15.854,16.0667,15.7831,16.0667,259276.0
2016-10-31 11:00:00,18.12,18.16,17.94,18.1,240815.0,16.0578,16.0932,15.8983,16.0401,240815.0
2016-10-31 11:30:00,18.11,18.12,18.03,18.05,135011.0,16.0489,16.0578,15.978,15.9958,135011.0
2016-10-31 12:00:00,18.05,18.22,18.04,18.2,104313.0,15.9958,16.1464,15.9869,16.1287,104313.0
2016-10-31 12:30:00,18.2,18.24,18.16,18.22,130229.0,16.1287,16.1641,16.0932,16.1464,130229.0
2016-10-31 13:00:00,18.22,18.22,18.08,18.18,121489.0,16.1464,16.1464,16.0224,16.111,121489.0
2016-10-31 13:30:00,18.19,18.25,18.16,18.24,105245.0,16.1198,16.173,16.0932,16.1641,105245.0
2016-10-31 14:00:00,18.25,18.37,18.23,18.34,169360.0,16.173,16.2793,16.1553,16.2528,169360.0
2016-10-31 14:30:00,18.34,18.38,18.26,18.38,122010.0,16.2528,16.2882,16.1819,16.2882,122010.0
2016-10-31 15:00:00,18.38,18.39,18.28,18.36,219906.0,16.2882,16.2971,16.1996,16.2705,219906.0
2016-10-31 15:30:00,18.37,18.43,18.33,18.36,666440.0,16.2793,16.3325,16.2439,16.2705,666440.0
2016-11-01 09:30:00,18.3,18.46,18.27,18.36,236415.0,16.2173,16.3591,16.1907,16.2705,236415.0
2016-11-01 10:00:00,18.36,18.57,18.34,18.51,374776.0,16.2705,16.4566,16.2528,16.4034,374776.0
2016-11-01 10:30:00,18.52,18.6,18.43,18.6,485781.0,16.4123,16.4832,16.3325,16.4832,485781.0
2016-11-01 11:00:00,18.6,18.69,18.56,18.57,262203.0,16.4832,16.5629,16.4477,16.4566,262203.0
2016-11-01 11:30:00,18.56,18.61,18.45,18.46,96711.0,16.4477,16.492,16.3502,16.3591,96711.0
2016-11-01 12:00:00,18.46,18.49,18.39,18.41,76958.0,16.3591,16.3857,16.2971,16.3148,76958.0
2016-11-01 12:30:00,18.4,18.51,18.4,18.51,101905.0,16.3059,16.4034,16.3059,16.4034,101905.0
2016-11-01 13:00:00,18.51,18.53,18.42,18.45,102340.0,16.4034,16.4211,16.3237,16.3502,102340.0
2016-11-01 13:30:00,18.45,18.47,18.32,18.32,99725.0,16.3502,16.368,16.235,16.235,99725.0
2016-11-01 14:00:00,18.32,18.4,18.26,18.4,134645.0,16.235,16.3059,16.1819,16.3059,134645.0
2016-11-01 14:30:00,18.4,18.4,18.24,18.32,188274.0,16.3059,16.3059,16.1641,16.235,188274.0
2016-11-01 15:00:00,18.31,18.32,18.24,18.29,179508.0,16.2262,16.235,16.1641,16.2085,179508.0
2016-11-01 15:30:00,18.29,18.36,18.25,18.31,588392.0,16.2085,16.2705,16.173,16.2262,588392.0
2016-11-02 09:30:00,18.32,18.45,18.23,18.44,81971.0,16.235,16.3502,16.1553,16.3414,81971.0
2016-11-02 10:00:00,18.43,18.43,18.32,18.39,33517.0,16.3325,16.3325,16.235,16.2971,33517.0
2016-11-02 10:30:00,18.39,18.39,18.21,18.31,36379.0,16.2971,16.2971,16.1376,16.2262,36379.0
2016-11-02 11:00:00,18.31,18.42,18.31,18.35,31091.0,16.2262,16.3237,16.2262,16.2616,31091.0
2016-11-02 11:30:00,18.34,18.38,18.26,18.27,43178.0,16.2528,16.2882,16.1819,16.1907,43178.0
2016-11-02 12:00:00,18.27,18.29,18.23,18.24,42185.0,16.1907,16.2085,16.1553,16.1641,42185.0
2016-11-02 12:30:00,18.25,18.28,18.23,18.24,31896.0,16.173,16.1996,16.1553,16.1641,31896.0
2016-11-02 13:00:00,18.25,18.27,18.12,18.17,40630.0,16.173,16.1907,16.0578,16.1021,40630.0
2016-11-02 13:30:00,18.17,18.19,18.12,18.13,31973.0,16.1021,16.1198,16.0578,16.0667,31973.0
2016-11-02 14:00:00,18.13,18.17,18.05,18.1,71419.0,16.0667,16.1021,15.9958,16.0401,71419.0
2016-11-02 14:30:00,18.11,18.14,18.05,18.07,68877.0,16.0489,16.0755,15.9958,16.0135,68877.0
2016-11-02 15:00:00,18.07,18.12,18.06,18.1,75673.0,16.0135,16.0578,16.0046,16.0401,75673.0
2016-11-02 15:30:00,18.1,18.1,17.99,18.01,261810.0,16.0401,16.0401,15.9426,15.9603,261810.0
2016-11-03 09:30:00,18.06,18.06,17.93,18.02,110012.0,16.0046,16.0046,15.8894,15.9692,110012.0
2016-11-03 10:00:00,18.01,18.03,17.95,17.97,67498.0,15.9603,15.978,15.9071,15.9249,67498.0
2016-11-03 10:30:00,17.97,17.98,17.87,17.88,62198.0,15.9249,15.9337,15.8363,15.8451,62198.0
2016-11-03 11:00:00,17.88,17.88,17.79,17.79,106609.0,15.8451,15.8451,15.7654,15.7654,106609.0
2016-11-03 11:30:00,17.8,17.8,17.65,17.65,139108.0,15.7742,15.7742,15.6413,15.6413,139108.0
2016-11-03 12:00:00,17.66,17.7,17.61,17.65,88886.0,15.6502,15.6856,15.6058,15.6413,88886.0
2016-11-03 12:30:00,17.64,17.68,17.58,17.59,77259.0,15.6324,15.6679,15.5793,15.5881,77259.0
2016-11-03 13:00:00,17.58,17.62,17.54,17.61,90520.0,15.5793,15.6147,15.5438,15.6058,90520.0
2016-11-03 13:30:00,17.61,17.61,17.54,17.58,82754.0,15.6058,15.6058,15.5438,15.5793,82754.0
2016-11-03 14:00:00,17.59,17.66,17.58,17.61,37516.0,15.5881,15.6502,15.5793,15.6058,37516.0
2016-11-03 14:30:00,17.6,17.66,17.6,17.65,81008.0,15.597,15.6502,15.597,15.6413,81008.0
2016-11-03 15:00:00,17.65,17.68,17.62,17.67,99792.0,15.6413,15.6679,15.6147,15.659,99792.0
2016-11-03 15:30:00,17.66,17.67,17.55,17.57,246016.0,15.6502,15.659,15.5527,15.5704,246016.0
2016-11-04 09:30:00,17.6,17.76,17.53,17.69,79391.0,15.597,15.7388,15.5349,15.6767,79391.0
2016-11-04 10:00:00,17.7,17.85,17.69,17.84,86194.0,15.6856,15.8185,15.6767,15.8097,86194.0
2016-11-04 10:30:00,17.84,17.93,17.81,17.88,96678.0,15.8097,15.8894,15.7831,15.8451,96678.0
2016-11-04 11:00:00,17.87,17.93,17.84,17.9,54400.0,15.8363,15.8894,15.8097,15.8628,54400.0
2016-11-04 11:30:00,17.89,18.0,17.85,18.0,80774.0,15.854,15.9515,15.8185,15.9515,80774.0
2016-11-04 12:00:00,17.99,18.08,17.96,18.07,105943.0,15.9426,16.0224,15.916,16.0135,105943.0
2016-11-04 12:30:00,18.07,18.1,17.99,18.0,62054.0,16.0135,16.0401,15.9426,15.9515,62054.0
2016-11-04 13:00:00,18.0,18.05,17.98,18.0,46869.0,15.9515,15.9958,15.9337,15.9515,46869.0
2016-11-04 13:30:00,18.0,18.02,17.97,17.99,48151.0,15.9515,15.9692,15.9249,15.9426,48151.0
2016-11-04 14:00:00,17.99,17.99,17.92,17.92,71075.0,15.9426,15.9426,15.8806,15.8806,71075.0
2016-11-04 14:30:00,17.93,17.95,17.85,17.85,80312.0,15.8894,15.9071,15.8185,15.8185,80312.0
2016-11-04 15:00:00,17.85,17.86,17.76,17.77,68427.0,15.8185,15.8274,15.7388,15.7476,68427.0
2016-11-04 15:30:00,17.78,17.81,17.69,17.69,399966.0,15.7565,15.7831,15.6767,15.6767,399966.0
2016-11-07 09:30:00,18.09,18.11,17.99,18.03,75699.0,16.0312,16.0489,15.9426,15.978,75699.0
2016-11-07 10:00:00,18.03,18.07,17.91,17.94,40329.0,15.978,16.0135,15.8717,15.8983,40329.0
2016-11-07 10:30:00,17.94,18.07,17.93,18.07,54572.0,15.8983,16.0135,15.8894,16.0135,54572.0
2016-11-07 11:00:00,18.06,18.1,17.92,17.93,97345.0,16.0046,16.0401,15.8806,15.8894,97345.0
2016-11-07 11:30:00,17.93,17.97,17.87,17.96,61403.0,15.8894,15.9249,15.8363,15.916,61403.0
2016-11-07 12:00:00,17.96,18.04,17.95,18.03,50947.0,15.916,15.9869,15.9071,15.978,50947.0
2016-11-07 12:30:00,18.03,18.03,17.93,17.96,48346.0,15.978,15.978,15.8894,15.916,48346.0
2016-11-07 13:00:00,17.96,17.98,17.9,17.9,37566.0,15.916,15.9337,15.8628,15.8628,37566.0
2016-11-07 13:30:00,17.9,17.99,17.89,17.98,42677.0,15.8628,15.9426,15.854,15.9337,42677.0
2016-11-07 14:00:00,17.98,17.99,17.91,17.91,50359.0,15.9337,15.9426,15.8717,15.8717,50359.0
2016-11-07 14:30:00,17.91,17.92,17.84,17.85,34141.0,15.8717,15.8806,15.8097,15.8185,34141.0
2016-11-07 15:00:00,17.84,17.85,17.77,17.79,97256.0,15.8097,15.8185,15.7476,15.7654,97256.0
2016-11-07 15:30:00,17.79,17.84,17.72,17.75,641087.0,15.7654,15.8097,15.7033,15.7299,641087.0
2016-11-08 09:30:00,17.71,17.74,17.61,17.71,64677.0,15.6945,15.721,15.6058,15.6945,64677.0
2016-11-08 10:00:00,17.71,17.76,17.65,17.74,67258.0,15.6945,15.7388,15.6413,15.721,67258.0
2016-11-08 10:30:00,17.74,17.76,17.66,17.68,75271.0,15.721,15.7388,15.6502,15.6679,75271.0
2016-11-08 11:00:00,17.68,17.76,17.65,17.71,86780.0,15.6679,15.7388,15.6413,15.6945,86780.0
2016-11-08 11:30:00,17.71,17.76,17.71,17.76,60931.0,15.6945,15.7388,15.6945,15.7388,60931.0
2016-11-08 12:00:00,17.76,17.77,17.71,17.75,112329.0,15.7388,15.7476,15.6945,15.7299,112329.0
2016-11-08 12:30:00,17.75,17.77,17.73,17.77,88472.0,15.7299,15.7476,15.7122,15.7476,88472.0
2016-11-08 13:00:00,17.77,17.77,17.71,17.73,61335.0,15.7476,15.7476,15.6945,15.7122,61335.0
2016-11-08 13:30:00,17.73,17.79,17.72,17.79,47371.0,15.7122,15.7654,15.7033,15.7654,47371.0
2016-11-08 14:00:00,17.79,17.79,17.69,17.71,70459.0,15.7654,15.7654,15.6767,15.6945,70459.0
2016-11-08 14:30:00,17.71,17.71,17.64,17.71,112857.0,15.6945,15.6945,15.6324,15.6945,112857.0
2016-11-08 15:00:00,17.7,17.73,17.67,17.7,123468.0,15.6856,15.7122,15.659,15.6856,123468.0
2016-11-08 15:30:00,17.71,17.74,17.62,17.63,493983.0,15.6945,15.721,15.6147,15.6236,493983.0
2016-11-09 09:30:00,17.42,17.89,17.41,17.81,117054.0,15.4375,15.854,15.4286,15.7831,117054.0
2016-11-09 10:00:00,17.81,17.82,17.59,17.67,103443.0,15.7831,15.7919,15.5881,15.659,103443.0
2016-11-09 10:30:00,17.66,17.68,17.57,17.58,81134.0,15.6502,15.6679,15.5704,15.5793,81134.0
2016-11-09 11:00:00,17.58,17.77,17.56,17.77,115066.0,15.5793,15.7476,15.5615,15.7476,115066.0
2016-11-09 11:30:00,17.78,18.01,17.78,18.01,196067.0,15.7565,15.9603,15.7565,15.9603,196067.0
2016-11-09 12:00:00,18.01,18.05,17.88,17.96,166381.0,15.9603,15.9958,15.8451,15.916,166381.0
2016-11-09 12:30:00,17.96,18.07,17.95,18.07,85063.0,15.916,16.0135,15.9071,16.0135,85063.0
2016-11-09 13:00:00,18.06,18.06,17.93,17.95,81925.0,16.0046,16.0046,15.8894,15.9071,81925.0
2016-11-09 13:30:00,17.95,18.1,17.94,18.04,123446.0,15.9071,16.0401,15.8983,15.9869,123446.0
2016-11-09 14:00:00,18.04,18.13,18.03,18.13,134559.0,15.9869,16.0667,15.978,16.0667,134559.0
2016-11-09 14:30:00,18.13,18.18,18.05,18.05,132787.0,16.0667,16.111,15.9958,15.9958,132787.0
2016-11-09 15:00:00,18.06,18.11,17.95,18.07,225921.0,16.0046,16.0489,15.9071,16.0135,225921.0
2016-11-09 15:30:00,18.07,18.08,17.93,18.05,501364.0,16.0135,16.0224,15.8894,15.9958,501364.0
2016-11-10 09:30:00,18.34,18.5,18.3,18.38,149690.0,16.2528,16.3946,16.2173,16.2882,149690.0
2016-11-10 10:00:00,18.39,18.42,18.24,18.26,103068.0,16.2971,16.3237,16.1641,16.1819,103068.0
2016-11-10 10:30:00,18.25,18.29,18.0,18.02,134524.0,16.173,16.2085,15.9515,15.9692,134524.0
2016-11-10 11:00:00,18.01,18.16,17.96,18.16,202108.0,15.9603,16.0932,15.916,16.0932,202108.0
2016-11-10 11:30:00,18.16,18.18,17.93,17.94,211101.0,16.0932,16.111,15.8894,15.8983,211101.0
2016-11-10 12:00:00,17.94,17.96,17.91,17.91,140069.0,15.8983,15.916,15.8717,15.8717,140069.0
2016-11-10 12:30:00,17.91,17.92,17.71,17.82,211979.0,15.8717,15.8806,15.6945,15.7919,211979.0
2016-11-10 13:00:00,17.83,17.86,17.76,17.81,172636.0,15.8008,15.8274,15.7388,15.7831,172636.0
2016-11-10 13:30:00,17.81,17.89,17.77,17.84,113817.0,15.7831,15.854,15.7476,15.8097,113817.0
2016-11-10 14:00:00,17.84,17.84,17.67,17.68,111722.0,15.8097,15.8097,15.659,15.6679,111722.0
2016-11-10 14:30:00,17.69,17.7,17.63,17.64,146005.0,15.6767,15.6856,15.6236,15.6324,146005.0
2016-11-10 15:00:00,17.64,17.65,17.57,17.65,188686.0,15.6324,15.6413,15.5704,15.6413,188686.0
2016-11-10 15:30:00,17.65,17.65,17.52,17.53,621244.0,15.6413,15.6413,15.5261,15.5349,621244.0
2016-11-11 09:30:00,17.53,17.78,17.5,17.51,267343.0,15.5349,15.7565,15.5084,15.5172,267343.0
2016-11-11 10:00:00,17.52,17.61,17.51,17.55,112754.0,15.5261,15.6058,15.5172,15.5527,112754.0
2016-11-11 10:30:00,17.55,17.7,17.55,17.68,1105975.0,15.5527,15.6856,15.5527,15.6679,1105975.0
2016-11-11 11:00:00,17.67,17.89,17.65,17.78,1093307.0,15.659,15.854,15.6413,15.7565,1093307.0
2016-11-11 11:30:00,17.79,17.84,17.6,17.7,173191.0,15.7654,15.8097,15.597,15.6856,173191.0
2016-11-11 12:00:00,17.7,17.9,17.7,17.73,159840.0,15.6856,15.8628,15.6856,15.7122,159840.0
2016-11-11 12:30:00,17.74,17.88,17.73,17.75,105567.0,15.721,15.8451,15.7122,15.7299,105567.0
2016-11-11 13:00:00,17.75,17.82,17.7,17.82,373320.0,15.7299,15.7919,15.6856,15.7919,373320.0
2016-11-11 13:30:00,17.82,17.9,17.81,17.87,141220.0,15.7919,15.8628,15.7831,15.8363,141220.0
2016-11-11 14:00:00,17.86,17.94,17.79,17.86,217407.0,15.8274,15.8983,15.7654,15.8274,217407.0
2016-11-11 14:30:00,17.86,17.88,17.83,17.85,145465.0,15.8274,15.8451,15.8008,15.8185,145465.0
2016-11-11 15:00:00,17.85,17.95,17.81,17.91,446378.0,15.8185,15.9071,15.7831,15.8717,446378.0
2016-11-11 15:30:00,17.91,17.99,17.87,17.95,455724.0,15.8717,15.9426,15.8363,15.9071,455724.0
2016-11-14 09:30:00,18.1,18.26,18.05,18.12,187913.0,16.0401,16.1819,15.9958,16.0578,187913.0
2016-11-14 10:00:00,18.13,18.42,18.13,18.25,186333.0,16.0667,16.3237,16.0667,16.173,186333.0
2016-11-14 10:30:00,18.24,18.26,18.15,18.19,159528.0,16.1641,16.1819,16.0844,16.1198,159528.0
2016-11-14 11:00:00,18.19,18.39,18.18,18.36,102225.0,16.1198,16.2971,16.111,16.2705,102225.0
2016-11-14 11:30:00,18.36,18.51,18.36,18.45,129820.0,16.2705,16.4034,16.2705,16.3502,129820.0
2016-11-14 12:00:00,18.45,18.45,18.31,18.37,61550.0,16.3502,16.3502,16.2262,16.2793,61550.0
2016-11-14 12:30:00,18.37,18.45,18.36,18.42,106471.0,16.2793,16.3502,16.2705,16.3237,106471.0
2016-11-14 13:00:00,18.43,18.44,18.34,18.34,110201.0,16.3325,16.3414,16.2528,16.2528,110201.0
2016-11-14 13:30:00,18.35,18.38,18.3,18.32,85568.0,16.2616,16.2882,16.2173,16.235,85568.0
2016-11-14 14:00:00,18.32,18.36,18.29,18.33,73100.0,16.235,16.2705,16.2085,16.2439,73100.0
2016-11-14 14:30:00,18.34,18.35,18.27,18.3,106085.0,16.2528,16.2616,16.1907,16.2173,106085.0
2016-11-14 15:00:00,18.3,18.34,18.29,18.3,232637.0,16.2173,16.2528,16.2085,16.2173,232637.0
2016-11-14 15:30:00,18.31,18.35,18.26,18.32,277276.0,16.2262,16.2616,16.1819,16.235,277276.0
2016-11-15 09:30:00,18.36,18.43,18.2,18.29,96757.0,16.2705,16.3325,16.1287,16.2085,96757.0
2016-11-15 10:00:00,18.27,18.52,18.26,18.49,71344.0,16.1907,16.4123,16.1819,16.3857,71344.0
2016-11-15 10:30:00,18.48,18.52,18.41,18.5,64379.0,16.3768,16.4123,16.3148,16.3946,64379.0
2016-11-15 11:00:00,18.49,18.55,18.49,18.52,39475.0,16.3857,16.4389,16.3857,16.4123,39475.0
2016-11-15 11:30:00,18.53,18.53,18.48,18.48,44317.0,16.4211,16.4211,16.3768,16.3768,44317.0
2016-11-15 12:00:00,18.48,18.58,18.48,18.55,47336.0,16.3768,16.4654,16.3768,16.4389,47336.0
2016-11-15 12:30:00,18.56,18.62,18.53,18.59,73304.0,16.4477,16.5009,16.4211,16.4743,73304.0
2016-11-15 13:00:00,18.58,18.64,18.58,18.6,50009.0,16.4654,16.5186,16.4654,16.4832,50009.0
2016-11-15 13:30:00,18.59,18.63,18.58,18.63,47744.0,16.4743,16.5098,16.4654,16.5098,47744.0
2016-11-15 14:00:00,18.63,18.68,18.61,18.67,50200.0,16.5098,16.5541,16.492,16.5452,50200.0
2016-11-15 14:30:00,18.67,18.74,18.67,18.73,63778.0,16.5452,16.6072,16.5452,16.5984,63778.0
2016-11-15 15:00:00,18.73,18.74,18.64,18.66,77829.0,16.5984,16.6072,16.5186,16.5363,77829.0
2016-11-15 15:30:00,18.66,18.69,18.62,18.65,332637.0,16.5363,16.5629,16.5009,16.5275,332637.0
2016-11-16 09:30:00,18.6,18.89,18.6,18.71,142503.0,16.4832,16.7402,16.4832,16.5807,142503.0
2016-11-16 10:00:00,18.72,18.82,18.69,18.75,51327.0,16.5895,16.6781,16.5629,16.6161,51327.0
2016-11-16 10:30:00,18.75,18.85,18.71,18.83,58738.0,16.6161,16.7047,16.5807,16.687,58738.0
2016-11-16 11:00:00,18.83,18.86,18.79,18.86,59239.0,16.687,16.7136,16.6515,16.7136,59239.0
2016-11-16 11:30:00,18.86,18.9,18.84,18.87,53059.0,16.7136,16.749,16.6959,16.7224,53059.0
2016-11-16 12:00:00,18.86,18.87,18.77,18.82,65018.0,16.7136,16.7224,16.6338,16.6781,65018.0
2016-11-16 12:30:00,18.82,18.85,18.77,18.8,39331.0,16.6781,16.7047,16.6338,16.6604,39331.0
2016-11-16 13:00:00,18.8,18.82,18.68,18.7,40530.0,16.6604,16.6781,16.5541,16.5718,40530.0
2016-11-16 13:30:00,18.71,18.77,18.68,18.77,55372.0,16.5807,16.6338,16.5541,16.6338,55372.0
2016-11-16 14:00:00,18.77,18.8,18.75,18.79,62078.0,16.6338,16.6604,16.6161,16.6515,62078.0
2016-11-16 14:30:00,18.78,18.82,18.77,18.82,55317.0,16.6427,16.6781,16.6338,16.6781,55317.0
2016-11-16 15:00:00,18.82,18.85,18.76,18.77,126921.0,16.6781,16.7047,16.625,16.6338,126921.0
2016-11-16 15:30:00,18.77,18.81,18.74,18.78,334072.0,16.6338,16.6693,16.6072,16.6427,334072.0
2016-11-17 09:30:00,18.92,19.32,18.91,19.26,166369.0,16.7668,17.1212,16.7579,17.0681,166369.0
2016-11-17 10:00:00,19.27,19.28,19.21,19.22,76631.0,17.0769,17.0858,17.0237,17.0326,76631.0
2016-11-17 10:30:00,19.22,19.36,19.18,19.34,89824.0,17.0326,17.1567,16.9972,17.139,89824.0
2016-11-17 11:00:00,19.34,19.45,19.33,19.43,86645.0,17.139,17.2364,17.1301,17.2187,86645.0
2016-11-17 11:30:00,19.43,19.5,19.41,19.44,98755.0,17.2187,17.2807,17.201,17.2276,98755.0
2016-11-17 12:00:00,19.43,19.5,19.41,19.48,107281.0,17.2187,17.2807,17.201,17.263,107281.0
2016-11-17 12:30:00,19.49,19.51,19.46,19.49,73648.0,17.2719,17.2896,17.2453,17.2719,73648.0
2016-11-17 13:00:00,19.48,19.52,19.48,19.5,47116.0,17.263,17.2985,17.263,17.2807,47116.0
2016-11-17 13:30:00,19.5,19.66,19.49,19.53,120026.0,17.2807,17.4225,17.2719,17.3073,120026.0
2016-11-17 14:00:00,19.54,19.58,19.48,19.56,103746.0,17.3162,17.3516,17.263,17.3339,103746.0
2016-11-17 14:30:00,19.57,19.57,19.51,19.54,53231.0,17.3428,17.3428,17.2896,17.3162,53231.0
2016-11-17 15:00:00,19.54,19.62,19.53,19.62,87707.0,17.3162,17.3871,17.3073,17.3871,87707.0
2016-11-17 15:30:00,19.62,19.66,19.6,19.64,408240.0,17.3871,17.4225,17.3694,17.4048,408240.0
2016-11-18 09:30:00,19.63,19.77,19.63,19.67,65448.0,17.3959,17.52,17.3959,17.4314,65448.0
2016-11-18 10:00:00,19.67,19.73,19.61,19.67,62534.0,17.4314,17.4846,17.3782,17.4314,62534.0
2016-11-18 10:30:00,19.67,19.75,19.59,19.74,78334.0,17.4314,17.5023,17.3605,17.4934,78334.0
2016-11-18 11:00:00,19.75,19.75,19.64,19.69,74919.0,17.5023,17.5023,17.4048,17.4491,74919.0
2016-11-18 11:30:00,19.7,19.73,19.66,19.67,54574.0,17.458,17.4846,17.4225,17.4314,54574.0
2016-11-18 12:00:00,19.67,19.69,19.63,19.66,42956.0,17.4314,17.4491,17.3959,17.4225,42956.0
2016-11-18 12:30:00,19.65,19.66,19.59,19.63,42908.0,17.4137,17.4225,17.3605,17.3959,42908.0
2016-11-18 13:00:00,19.62,19.66,19.62,19.63,30578.0,17.3871,17.4225,17.3871,17.3959,30578.0
2016-11-18 13:30:00,19.64,19.66,19.58,19.62,67830.0,17.4048,17.4225,17.3516,17.3871,67830.0
2016-11-18 14:00:00,19.62,19.64,19.57,19.6,87294.0,17.3871,17.4048,17.3428,17.3694,87294.0
2016-11-18 14:30:00,19.6,19.64,19.6,19.61,55420.0,17.3694,17.4048,17.3694,17.3782,55420.0
2016-11-18 15:00:00,19.6,19.66,19.6,19.64,83370.0,17.3694,17.4225,17.3694,17.4048,83370.0
2016-11-18 15:30:00,19.65,19.7,19.64,19.67,223288.0,17.4137,17.458,17.4048,17.4314,223288.0
2016-11-21 09:30:00,19.79,19.93,19.68,19.71,91186.0,17.5377,17.6618,17.4403,17.4668,91186.0
2016-11-21 10:00:00,19.71,19.74,19.57,19.57,59272.0,17.4668,17.4934,17.3428,17.3428,59272.0
2016-11-21 10:30:00,19.57,19.7,19.57,19.67,101696.0,17.3428,17.458,17.3428,17.4314,101696.0
2016-11-21 11:00:00,19.66,19.72,19.61,19.7,71388.0,17.4225,17.4757,17.3782,17.458,71388.0
2016-11-21 11:30:00,19.7,19.74,19.69,19.73,78906.0,17.458,17.4934,17.4491,17.4846,78906.0
2016-11-21 12:00:00,19.72,19.74,19.68,19.73,36931.0,17.4757,17.4934,17.4403,17.4846,36931.0
2016-11-21 12:30:00,19.73,19.8,19.73,19.8,66336.0,17.4846,17.5466,17.4846,17.5466,66336.0
2016-11-21 13:00:00,19.8,19.83,19.71,19.75,66387.0,17.5466,17.5732,17.4668,17.5023,66387.0
2016-11-21 13:30:00,19.75,19.79,19.71,19.79,40314.0,17.5023,17.5377,17.4668,17.5377,40314.0
2016-11-21 14:00:00,19.78,19.79,19.74,19.79,51225.0,17.5289,17.5377,17.4934,17.5377,51225.0
2016-11-21 14:30:00,19.79,19.83,19.76,19.76,103533.0,17.5377,17.5732,17.5112,17.5112,103533.0
2016-11-21 15:00:00,19.76,19.82,19.75,19.82,73194.0,17.5112,17.5643,17.5023,17.5643,73194.0
2016-11-21 15:30:00,19.81,19.92,19.81,19.91,323631.0,17.5555,17.6529,17.5555,17.6441,323631.0
2016-11-22 09:30:00,19.99,20.15,19.96,20.13,119209.0,17.715,17.8568,17.6884,17.839,119209.0
2016-11-22 10:00:00,20.12,20.14,20.02,20.02,120254.0,17.8302,17.8479,17.7416,17.7416,120254.0
2016-11-22 10:30:00,20.03,20.03,19.89,19.95,106852.0,17.7504,17.7504,17.6264,17.6795,106852.0
2016-11-22 11:00:00,19.95,19.97,19.92,19.93,47684.0,17.6795,17.6973,17.6529,17.6618,47684.0
2016-11-22 11:30:00,19.92,19.93,19.84,19.84,74245.0,17.6529,17.6618,17.582,17.582,74245.0
2016-11-22 12:00:00,19.84,19.89,19.81,19.88,66818.0,17.582,17.6264,17.5555,17.6175,66818.0
2016-11-22 12:30:00,19.89,19.91,19.84,19.91,55413.0,17.6264,17.6441,17.582,17.6441,55413.0
2016-11-22 13:00:00,19.91,19.93,19.86,19.86,68966.0,17.6441,17.6618,17.5998,17.5998,68966.0
2016-11-22 13:30:00,19.86,19.86,19.8,19.85,67563.0,17.5998,17.5998,17.5466,17.5909,67563.0
2016-11-22 14:00:00,19.85,19.91,19.84,19.85,62967.0,17.5909,17.6441,17.582,17.5909,62967.0
2016-11-22 14:30:00,19.85,19.9,19.82,19.82,93123.0,17.5909,17.6352,17.5643,17.5643,93123.0
2016-11-22 15:00:00,19.83,19.83,19.77,19.81,76609.0,17.5732,17.5732,17.52,17.5555,76609.0
2016-11-22 15:30:00,19.81,19.96,19.8,19.94,357052.0,17.5555,17.6884,17.5466,17.6707,357052.0
2016-11-23 09:30:00,19.9,20.03,19.81,19.85,70729.0,17.6352,17.7504,17.5555,17.5909,70729.0
2016-11-23 10:00:00,19.85,19.93,19.81,19.91,56997.0,17.5909,17.6618,17.5555,17.6441,56997.0
2016-11-23 10:30:00,19.91,19.92,19.86,19.87,41154.0,17.6441,17.6529,17.5998,17.6086,41154.0
2016-11-23 11:00:00,19.86,19.87,19.78,19.8,41167.0,17.5998,17.6086,17.5289,17.5466,41167.0
2016-11-23 11:30:00,19.8,19.9,19.8,19.9,43728.0,17.5466,17.6352,17.5466,17.6352,43728.0
2016-11-23 12:00:00,19.91,19.92,19.87,19.91,31051.0,17.6441,17.6529,17.6086,17.6441,31051.0
2016-11-23 12:30:00,19.9,19.93,19.88,19.9,102635.0,17.6352,17.6618,17.6175,17.6352,102635.0
2016-11-23 13:00:00,19.9,19.91,19.8,19.81,73604.0,17.6352,17.6441,17.5466,17.5555,73604.0
2016-11-23 13:30:00,19.81,19.83,19.76,19.76,79370.0,17.5555,17.5732,17.5112,17.5112,79370.0
2016-11-23 14:00:00,19.76,19.81,19.75,19.77,91735.0,17.5112,17.5555,17.5023,17.52,91735.0
2016-11-23 14:30:00,19.78,19.83,19.74,19.74,359269.0,17.5289,17.5732,17.4934,17.4934,359269.0
2016-11-23 15:00:00,19.74,19.79,19.71,19.77,79955.0,17.4934,17.5377,17.4668,17.52,79955.0
2016-11-23 15:30:00,19.78,19.81,19.72,19.76,453296.0,17.5289,17.5555,17.4757,17.5112,453296.0
2016-11-25 09:30:00,19.88,19.92,19.68,19.7,79424.0,17.6175,17.6529,17.4403,17.458,79424.0
2016-11-25 10:00:00,19.7,19.71,19.65,19.7,75810.0,17.458,17.4668,17.4137,17.458,75810.0
2016-11-25 10:30:00,19.7,19.71,19.66,19.7,107691.0,17.458,17.4668,17.4225,17.458,107691.0
2016-11-25 11:00:00,19.7,19.75,19.69,19.75,74345.0,17.458,17.5023,17.4491,17.5023,74345.0
2016-11-25 11:30:00,19.74,19.75,19.64,19.71,87451.0,17.4934,17.5023,17.4048,17.4668,87451.0
2016-11-25 12:00:00,19.71,19.72,19.62,19.63,140742.0,17.4668,17.4757,17.3871,17.3959,140742.0
2016-11-25 12:30:00,19.64,19.69,19.61,19.67,222394.0,17.4048,17.4491,17.3782,17.4314,222394.0
2016-11-28 09:30:00,19.69,19.92,19.68,19.92,85358.0,17.4491,17.6529,17.4403,17.6529,85358.0
2016-11-28 10:00:00,19.92,19.94,19.76,19.77,96724.0,17.6529,17.6707,17.5112,17.52,96724.0
2016-11-28 10:30:00,19.77,19.93,19.76,19.86,98098.0,17.52,17.6618,17.5112,17.5998,98098.0
2016-11-28 11:00:00,19.86,19.9,19.8,19.88,70522.0,17.5998,17.6352,17.5466,17.6175,70522.0
2016-11-28 11:30:00,19.87,19.89,19.73,19.76,63292.0,17.6086,17.6264,17.4846,17.5112,63292.0
2016-11-28 12:00:00,19.77,19.82,19.76,19.81,45576.0,17.52,17.5643,17.5112,17.5555,45576.0
2016-11-28 12:30:00,19.8,19.83,19.76,19.8,35296.0,17.5466,17.5732,17.5112,17.5466,35296.0
2016-11-28 13:00:00,19.79,19.87,19.78,19.86,32695.0,17.5377,17.6086,17.5289,17.5998,32695.0
2016-11-28 13:30:00,19.86,19.86,19.8,19.86,61070.0,17.5998,17.5998,17.5466,17.5998,61070.0
2016-11-28 14:00:00,19.85,19.89,19.85,19.87,35744.0,17.5909,17.6264,17.5909,17.6086,35744.0
2016-11-28 14:30:00,19.86,19.92,19.85,19.88,98159.0,17.5998,17.6529,17.5909,17.6175,98159.0
2016-11-28 15:00:00,19.88,19.88,19.79,19.79,49813.0,17.6175,17.6175,17.5377,17.5377,49813.0
2016-11-28 15:30:00,19.8,19.82,19.72,19.72,251797.0,17.5466,17.5643,17.4757,17.4757,251797.0
2016-11-29 09:30:00,19.7,19.83,19.39,19.53,141586.0,17.458,17.5732,17.1833,17.3073,141586.0
2016-11-29 10:00:00,19.55,19.69,19.55,19.58,68350.0,17.3251,17.4491,17.3251,17.3516,68350.0
2016-11-29 10:30:00,19.57,19.67,19.57,19.66,102168.0,17.3428,17.4314,17.3428,17.4225,102168.0
2016-11-29 11:00:00,19.66,19.67,19.57,19.62,48620.0,17.4225,17.4314,17.3428,17.3871,48620.0
2016-11-29 11:30:00,19.62,19.69,19.61,19.68,39483.0,17.3871,17.4491,17.3782,17.4403,39483.0
2016-11-29 12:00:00,19.68,19.73,19.59,19.6,50538.0,17.4403,17.4846,17.3605,17.3694,50538.0
2016-11-29 12:30:00,19.59,19.63,19.49,19.61,107029.0,17.3605,17.3959,17.2719,17.3782,107029.0
2016-11-29 13:00:00,19.61,19.69,19.57,19.69,36427.0,17.3782,17.4491,17.3428,17.4491,36427.0
2016-11-29 13:30:00,19.68,19.73,19.67,19.73,35727.0,17.4403,17.4846,17.4314,17.4846,35727.0
2016-11-29 14:00:00,19.73,19.75,19.7,19.71,32562.0,17.4846,17.5023,17.458,17.4668,32562.0
2016-11-29 14:30:00,19.71,19.75,19.69,19.7,25763.0,17.4668,17.5023,17.4491,17.458,25763.0
2016-11-29 15:00:00,19.71,19.71,19.63,19.67,37764.0,17.4668,17.4668,17.3959,17.4314,37764.0
2016-11-29 15:30:00,19.66,19.68,19.63,19.66,172614.0,17.4225,17.4403,17.3959,17.4225,172614.0
2016-11-30 09:30:00,19.8,19.84,19.59,19.59,86498.0,17.5466,17.582,17.3605,17.3605,86498.0
2016-11-30 10:00:00,19.6,19.69,19.54,19.55,41098.0,17.3694,17.4491,17.3162,17.3251,41098.0
2016-11-30 10:30:00,19.54,19.58,19.5,19.53,38586.0,17.3162,17.3516,17.2807,17.3073,38586.0
2016-11-30 11:00:00,19.53,19.59,19.51,19.55,35978.0,17.3073,17.3605,17.2896,17.3251,35978.0
2016-11-30 11:30:00,19.55,19.56,19.43,19.47,65942.0,17.3251,17.3339,17.2187,17.2542,65942.0
2016-11-30 12:00:00,19.46,19.49,19.45,19.48,27974.0,17.2453,17.2719,17.2364,17.263,27974.0
2016-11-30 12:30:00,19.47,19.47,19.45,19.46,12141.0,17.2542,17.2542,17.2364,17.2453,12141.0
2016-11-30 13:00:00,19.46,19.47,19.42,19.43,34882.0,17.2453,17.2542,17.2098,17.2187,34882.0
2016-11-30 13:30:00,19.43,19.46,19.43,19.44,19218.0,17.2187,17.2453,17.2187,17.2276,19218.0
2016-11-30 14:00:00,19.44,19.44,19.36,19.36,30830.0,17.2276,17.2276,17.1567,17.1567,30830.0
2016-11-30 14:30:00,19.37,19.38,19.33,19.37,33174.0,17.1655,17.1744,17.1301,17.1655,33174.0
2016-11-30 15:00:00,19.37,19.41,19.34,19.39,46541.0,17.1655,17.201,17.139,17.1833,46541.0
2016-11-30 15:30:00,19.39,19.41,19.35,19.35,343773.0,17.1833,17.201,17.1478,17.1478,343773.0
2016-12-01 09:30:00,19.45,19.52,19.32,19.43,45522.0,17.2364,17.2985,17.1212,17.2187,45522.0
2016-12-01 10:00:00,19.5,19.5,19.35,19.35,36186.0,17.2807,17.2807,17.1478,17.1478,36186.0
2016-12-01 10:30:00,19.34,19.36,19.26,19.35,84369.0,17.139,17.1567,17.0681,17.1478,84369.0
2016-12-01 11:00:00,19.35,19.41,19.33,19.36,78305.0,17.1478,17.201,17.1301,17.1567,78305.0
2016-12-01 11:30:00,19.36,19.39,19.3,19.32,64713.0,17.1567,17.1833,17.1035,17.1212,64713.0
2016-12-01 12:00:00,19.32,19.34,19.27,19.28,46549.0,17.1212,17.139,17.0769,17.0858,46549.0
2016-12-01 12:30:00,19.28,19.29,19.16,19.18,65158.0,17.0858,17.0946,16.9794,16.9972,65158.0
2016-12-01 13:00:00,19.18,19.19,19.11,19.17,38245.0,16.9972,17.006,16.9351,16.9883,38245.0
2016-12-01 13:30:00,19.17,19.22,19.1,19.1,83263.0,16.9883,17.0326,16.9263,16.9263,83263.0
2016-12-01 14:00:00,19.1,19.18,19.1,19.14,82806.0,16.9263,16.9972,16.9263,16.9617,82806.0
2016-12-01 14:30:00,19.14,19.15,19.12,19.13,65490.0,16.9617,16.9706,16.944,16.9529,65490.0
2016-12-01 15:00:00,19.13,19.14,19.08,19.08,87271.0,16.9529,16.9617,16.9085,16.9085,87271.0
2016-12-01 15:30:00,19.08,19.09,18.99,19.03,518748.0,16.9085,16.9174,16.8288,16.8642,518748.0
2016-12-02 09:30:00,19.13,19.2,19.02,19.12,50156.0,16.9529,17.0149,16.8554,16.944,50156.0
2016-12-02 10:00:00,19.14,19.17,19.02,19.13,113580.0,16.9617,16.9883,16.8554,16.9529,113580.0
2016-12-02 10:30:00,19.13,19.21,19.13,19.16,143651.0,16.9529,17.0237,16.9529,16.9794,143651.0
2016-12-02 11:00:00,19.16,19.36,19.16,19.36,46355.0,16.9794,17.1567,16.9794,17.1567,46355.0
2016-12-02 11:30:00,19.35,19.4,19.28,19.39,141110.0,17.1478,17.1921,17.0858,17.1833,141110.0
2016-12-02 12:00:00,19.4,19.51,19.39,19.43,121107.0,17.1921,17.2896,17.1833,17.2187,121107.0
2016-12-02 12:30:00,19.42,19.48,19.41,19.47,71110.0,17.2098,17.263,17.201,17.2542,71110.0
2016-12-02 13:00:00,19.47,19.53,19.47,19.53,48923.0,17.2542,17.3073,17.2542,17.3073,48923.0
2016-12-02 13:30:00,19.53,19.54,19.5,19.52,47165.0,17.3073,17.3162,17.2807,17.2985,47165.0
2016-12-02 14:00:00,19.52,19.58,19.51,19.57,52429.0,17.2985,17.3516,17.2896,17.3428,52429.0
2016-12-02 14:30:00,19.57,19.66,19.54,19.54,91674.0,17.3428,17.4225,17.3162,17.3162,91674.0
2016-12-02 15:00:00,19.54,19.62,19.54,19.62,61876.0,17.3162,17.3871,17.3162,17.3871,61876.0
2016-12-02 15:30:00,19.61,19.65,19.6,19.65,336097.0,17.3782,17.4137,17.3694,17.4137,336097.0
2016-12-05 09:30:00,19.82,20.07,19.66,20.06,178245.0,17.5643,17.7859,17.4225,17.777,178245.0
2016-12-05 10:00:00,20.06,20.14,19.95,20.04,167398.0,17.777,17.8479,17.6795,17.7593,167398.0
2016-12-05 10:30:00,20.03,20.25,20.03,20.21,109888.0,17.7504,17.9454,17.7504,17.9099,109888.0
2016-12-05 11:00:00,20.2,20.23,20.09,20.12,148210.0,17.9011,17.9277,17.8036,17.8302,148210.0
2016-12-05 11:30:00,20.12,20.16,20.01,20.03,117073.0,17.8302,17.8656,17.7327,17.7504,117073.0
2016-12-05 12:00:00,20.02,20.13,20.02,20.13,78187.0,17.7416,17.839,17.7416,17.839,78187.0
2016-12-05 12:30:00,20.14,20.15,20.07,20.14,64082.0,17.8479,17.8568,17.7859,17.8479,64082.0
2016-12-05 13:00:00,20.15,20.2,20.14,20.15,61035.0,17.8568,17.9011,17.8479,17.8568,61035.0
2016-12-05 13:30:00,20.15,20.34,20.15,20.34,127893.0,17.8568,18.0251,17.8568,18.0251,127893.0
2016-12-05 14:00:00,20.34,20.34,20.18,20.19,89646.0,18.0251,18.0251,17.8834,17.8922,89646.0
2016-12-05 14:30:00,20.19,20.25,20.08,20.11,174739.0,17.8922,17.9454,17.7947,17.8213,174739.0
2016-12-05 15:00:00,20.12,20.14,20.08,20.09,93977.0,17.8302,17.8479,17.7947,17.8036,93977.0
2016-12-05 15:30:00,20.1,20.2,20.09,20.18,333704.0,17.8125,17.9011,17.8036,17.8834,333704.0
2016-12-06 09:30:00,20.18,20.29,20.17,20.18,28856.0,17.8834,17.9808,17.8745,17.8834,28856.0
2016-12-06 10:00:00,20.21,20.35,20.2,20.28,44771.0,17.9099,18.034,17.9011,17.972,44771.0
2016-12-06 10:30:00,20.27,20.4,20.27,20.4,67391.0,17.9631,18.0783,17.9631,18.0783,67391.0
2016-12-06 11:00:00,20.4,20.49,20.36,20.46,85451.0,18.0783,18.1581,18.0429,18.1315,85451.0
2016-12-06 11:30:00,20.45,20.49,20.4,20.48,53967.0,18.1226,18.1581,18.0783,18.1492,53967.0
2016-12-06 12:00:00,20.48,20.54,20.42,20.51,119068.0,18.1492,18.2024,18.096,18.1758,119068.0
2016-12-06 12:30:00,20.51,20.52,20.48,20.51,47917.0,18.1758,18.1847,18.1492,18.1758,47917.0
2016-12-06 13:00:00,20.51,20.7,20.5,20.61,158527.0,18.1758,18.3442,18.1669,18.2644,158527.0
2016-12-06 13:30:00,20.61,20.73,20.56,20.57,221132.0,18.2644,18.3708,18.2201,18.229,221132.0
2016-12-06 14:00:00,20.57,20.64,20.56,20.62,69829.0,18.229,18.291,18.2201,18.2733,69829.0
2016-12-06 14:30:00,20.62,20.77,20.61,20.75,109901.0,18.2733,18.4062,18.2644,18.3885,109901.0
2016-12-06 15:00:00,20.75,20.78,20.66,20.78,137902.0,18.3885,18.4151,18.3087,18.4151,137902.0
2016-12-06 15:30:00,20.78,20.78,20.69,20.69,612963.0,18.4151,18.4151,18.3353,18.3353,612963.0
2016-12-07 09:30:00,20.08,20.34,20.05,20.23,509990.0,17.7947,18.0251,17.7682,17.9277,509990.0
2016-12-07 10:00:00,20.23,20.46,20.17,20.35,111870.0,17.9277,18.1315,17.8745,18.034,111870.0
2016-12-07 10:30:00,20.33,20.37,20.23,20.31,91507.0,18.0163,18.0517,17.9277,17.9986,91507.0
2016-12-07 11:00:00,20.31,20.31,20.19,20.23,101294.0,17.9986,17.9986,17.8922,17.9277,101294.0
2016-12-07 11:30:00,20.23,20.48,20.22,20.44,148031.0,17.9277,18.1492,17.9188,18.1138,148031.0
2016-12-07 12:00:00,20.45,20.58,20.45,20.53,66540.0,18.1226,18.2378,18.1226,18.1935,66540.0
2016-12-07 12:30:00,20.54,20.67,20.51,20.67,34063.0,18.2024,18.3176,18.1758,18.3176,34063.0
2016-12-07 13:00:00,20.67,20.68,20.54,20.54,74914.0,18.3176,18.3265,18.2024,18.2024,74914.0
2016-12-07 13:30:00,20.53,20.62,20.52,20.61,45363.0,18.1935,18.2733,18.1847,18.2644,45363.0
2016-12-07 14:00:00,20.61,20.65,20.56,20.62,56284.0,18.2644,18.2999,18.2201,18.2733,56284.0
2016-12-07 14:30:00,20.61,20.67,20.56,20.63,128424.0,18.2644,18.3176,18.2201,18.2821,128424.0
2016-12-07 15:00:00,20.64,20.68,20.57,20.58,187844.0,18.291,18.3265,18.229,18.2378,187844.0
2016-12-07 15:30:00,20.58,20.61,20.48,20.5,671712.0,18.2378,18.2644,18.1492,18.1669,671712.0
2016-12-08 09:30:00,20.55,20.77,20.53,20.7,79260.0,18.2112,18.4062,18.1935,18.3442,79260.0
2016-12-08 10:00:00,20.7,20.92,20.64,20.92,74820.0,18.3442,18.5391,18.291,18.5391,74820.0
2016-12-08 10:30:00,20.92,20.96,20.84,20.86,74955.0,18.5391,18.5746,18.4682,18.486,74955.0
2016-12-08 11:00:00,20.86,20.86,20.79,20.81,130665.0,18.486,18.486,18.4239,18.4417,130665.0
2016-12-08 11:30:00,20.8,20.83,20.71,20.77,43675.0,18.4328,18.4594,18.353,18.4062,43675.0
2016-12-08 12:00:00,20.76,20.87,20.76,20.87,41392.0,18.3973,18.4948,18.3973,18.4948,41392.0
2016-12-08 12:30:00,20.86,20.91,20.84,20.89,33011.0,18.486,18.5303,18.4682,18.5126,33011.0
2016-12-08 13:00:00,20.88,20.94,20.84,20.89,59270.0,18.5037,18.5569,18.4682,18.5126,59270.0
2016-12-08 13:30:00,20.89,20.98,20.89,20.96,42212.0,18.5126,18.5923,18.5126,18.5746,42212.0
2016-12-08 14:00:00,20.95,20.96,20.83,20.88,44696.0,18.5657,18.5746,18.4594,18.5037,44696.0
2016-12-08 14:30:00,20.87,20.89,20.78,20.82,64177.0,18.4948,18.5126,18.4151,18.4505,64177.0
2016-12-08 15:00:00,20.82,20.85,20.77,20.79,87537.0,18.4505,18.4771,18.4062,18.4239,87537.0
2016-12-08 15:30:00,20.79,20.86,20.78,20.86,324377.0,18.4239,18.486,18.4151,18.486,324377.0
2016-12-09 09:30:00,20.99,21.16,20.89,21.14,81859.0,18.6012,18.7518,18.5126,18.7341,81859.0
2016-12-09 10:00:00,21.15,21.15,20.84,20.84,210652.0,18.743,18.743,18.4682,18.4682,210652.0
2016-12-09 10:30:00,20.84,20.94,20.83,20.88,52162.0,18.4682,18.5569,18.4594,18.5037,52162.0
2016-12-09 11:00:00,20.89,20.89,20.8,20.82,52842.0,18.5126,18.5126,18.4328,18.4505,52842.0
2016-12-09 11:30:00,20.81,20.84,20.75,20.81,54661.0,18.4417,18.4682,18.3885,18.4417,54661.0
2016-12-09 12:00:00,20.81,20.81,20.7,20.75,54511.0,18.4417,18.4417,18.3442,18.3885,54511.0
2016-12-09 12:30:00,20.74,20.8,20.73,20.76,35680.0,18.3796,18.4328,18.3708,18.3973,35680.0
2016-12-09 13:00:00,20.76,20.77,20.72,20.72,33307.0,18.3973,18.4062,18.3619,18.3619,33307.0
2016-12-09 13:30:00,20.72,20.78,20.69,20.76,37578.0,18.3619,18.4151,18.3353,18.3973,37578.0
2016-12-09 14:00:00,20.77,20.79,20.73,20.74,84984.0,18.4062,18.4239,18.3708,18.3796,84984.0
2016-12-09 14:30:00,20.75,20.84,20.74,20.84,53028.0,18.3885,18.4682,18.3796,18.4682,53028.0
2016-12-09 15:00:00,20.84,20.86,20.8,20.84,82858.0,18.4682,18.486,18.4328,18.4682,82858.0
2016-12-09 15:30:00,20.84,20.87,20.82,20.83,287516.0,18.4682,18.4948,18.4505,18.4594,287516.0
2016-12-12 09:30:00,20.77,20.98,20.7,20.89,51484.0,18.4062,18.5923,18.3442,18.5126,51484.0
2016-12-12 10:00:00,20.89,20.92,20.81,20.84,33928.0,18.5126,18.5391,18.4417,18.4682,33928.0
2016-12-12 10:30:00,20.83,20.88,20.7,20.77,39236.0,18.4594,18.5037,18.3442,18.4062,39236.0
2016-12-12 11:00:00,20.76,20.82,20.74,20.76,39850.0,18.3973,18.4505,18.3796,18.3973,39850.0
2016-12-12 11:30:00,20.76,20.77,20.66,20.69,22184.0,18.3973,18.4062,18.3087,18.3353,22184.0
2016-12-12 12:00:00,20.69,20.69,20.62,20.62,31167.0,18.3353,18.3353,18.2733,18.2733,31167.0
2016-12-12 12:30:00,20.63,20.69,20.6,20.6,57133.0,18.2821,18.3353,18.2556,18.2556,57133.0
2016-12-12 13:00:00,20.61,20.67,20.6,20.65,21068.0,18.2644,18.3176,18.2556,18.2999,21068.0
2016-12-12 13:30:00,20.64,20.66,20.61,20.63,24287.0,18.291,18.3087,18.2644,18.2821,24287.0
2016-12-12 14:00:00,20.63,20.71,20.63,20.71,27257.0,18.2821,18.353,18.2821,18.353,27257.0
2016-12-12 14:30:00,20.71,20.71,20.66,20.71,31966.0,18.353,18.353,18.3087,18.353,31966.0
2016-12-12 15:00:00,20.71,20.8,20.7,20.76,42541.0,18.353,18.4328,18.3442,18.3973,42541.0
2016-12-12 15:30:00,20.76,20.8,20.75,20.79,177358.0,18.3973,18.4328,18.3885,18.4239,177358.0
2016-12-13 09:30:00,20.96,21.16,20.85,20.9,70507.0,18.5746,18.7518,18.4771,18.5214,70507.0
2016-12-13 10:00:00,20.89,20.9,20.74,20.8,44146.0,18.5126,18.5214,18.3796,18.4328,44146.0
2016-12-13 10:30:00,20.8,20.81,20.71,20.79,75722.0,18.4328,18.4417,18.353,18.4239,75722.0
2016-12-13 11:00:00,20.8,20.86,20.78,20.84,41040.0,18.4328,18.486,18.4151,18.4682,41040.0
2016-12-13 11:30:00,20.82,20.85,20.74,20.82,37260.0,18.4505,18.4771,18.3796,18.4505,37260.0
2016-12-13 12:00:00,20.82,20.95,20.82,20.87,64697.0,18.4505,18.5657,18.4505,18.4948,64697.0
2016-12-13 12:30:00,20.87,20.93,20.84,20.89,34494.0,18.4948,18.548,18.4682,18.5126,34494.0
2016-12-13 13:00:00,20.89,20.94,20.88,20.89,38599.0,18.5126,18.5569,18.5037,18.5126,38599.0
2016-12-13 13:30:00,20.9,20.9,20.84,20.87,37559.0,18.5214,18.5214,18.4682,18.4948,37559.0
2016-12-13 14:00:00,20.86,20.87,20.79,20.79,48863.0,18.486,18.4948,18.4239,18.4239,48863.0
2016-12-13 14:30:00,20.79,20.85,20.76,20.81,63987.0,18.4239,18.4771,18.3973,18.4417,63987.0
2016-12-13 15:00:00,20.8,20.81,20.72,20.74,49761.0,18.4328,18.4417,18.3619,18.3796,49761.0
2016-12-13 15:30:00,20.74,20.8,20.73,20.74,156849.0,18.3796,18.4328,18.3708,18.3796,156849.0
2016-12-14 09:30:00,20.74,20.91,20.6,20.6,32845.0,18.3796,18.5303,18.2556,18.2556,32845.0
2016-12-14 10:00:00,20.59,20.6,20.43,20.45,78652.0,18.2467,18.2556,18.1049,18.1226,78652.0
2016-12-14 10:30:00,20.45,20.59,20.45,20.59,77578.0,18.1226,18.2467,18.1226,18.2467,77578.0
2016-12-14 11:00:00,20.59,20.6,20.49,20.53,51909.0,18.2467,18.2556,18.1581,18.1935,51909.0
2016-12-14 11:30:00,20.52,20.52,20.46,20.49,71928.0,18.1847,18.1847,18.1315,18.1581,71928.0
2016-12-14 12:00:00,20.5,20.51,20.46,20.49,37840.0,18.1669,18.1758,18.1315,18.1581,37840.0
2016-12-14 12:30:00,20.5,20.52,20.47,20.5,59295.0,18.1669,18.1847,18.1404,18.1669,59295.0
2016-12-14 13:00:00,20.5,20.57,20.48,20.55,58372.0,18.1669,18.229,18.1492,18.2112,58372.0
2016-12-14 13:30:00,20.55,20.56,20.48,20.49,107980.0,18.2112,18.2201,18.1492,18.1581,107980.0
2016-12-14 14:00:00,20.49,20.53,20.26,20.29,112630.0,18.1581,18.1935,17.9543,17.9808,112630.0
2016-12-14 14:30:00,20.29,20.42,20.26,20.26,66709.0,17.9808,18.096,17.9543,17.9543,66709.0
2016-12-14 15:00:00,20.26,20.31,20.15,20.23,74725.0,17.9543,17.9986,17.8568,17.9277,74725.0
2016-12-14 15:30:00,20.23,20.34,20.08,20.11,452651.0,17.9277,18.0251,17.7947,17.8213,452651.0
2016-12-15 09:30:00,20.09,20.21,19.83,19.95,210451.0,17.8036,17.9099,17.5732,17.6795,210451.0
2016-12-15 10:00:00,19.95,20.08,19.95,19.99,161495.0,17.6795,17.7947,17.6795,17.715,161495.0
2016-12-15 10:30:00,20.0,20.16,19.99,20.14,91029.0,17.7238,17.8656,17.715,17.8479,91029.0
2016-12-15 11:00:00,20.15,20.23,20.09,20.14,51160.0,17.8568,17.9277,17.8036,17.8479,51160.0
2016-12-15 11:30:00,20.13,20.15,20.1,20.15,45301.0,17.839,17.8568,17.8125,17.8568,45301.0
2016-12-15 12:00:00,20.15,20.16,20.07,20.09,49159.0,17.8568,17.8656,17.7859,17.8036,49159.0
2016-12-15 12:30:00,20.09,20.11,19.96,19.98,50415.0,17.8036,17.8213,17.6884,17.7061,50415.0
2016-12-15 13:00:00,19.99,20.02,19.93,19.93,94415.0,17.715,17.7416,17.6618,17.6618,94415.0
2016-12-15 13:30:00,19.94,19.95,19.75,19.76,114461.0,17.6707,17.6795,17.5023,17.5112,114461.0
2016-12-15 14:00:00,19.75,19.87,19.75,19.84,75562.0,17.5023,17.6086,17.5023,17.582,75562.0
2016-12-15 14:30:00,19.83,19.88,19.81,19.82,87683.0,17.5732,17.6175,17.5555,17.5643,87683.0
2016-12-15 15:00:00,19.82,19.89,19.82,19.85,127495.0,17.5643,17.6264,17.5643,17.5909,127495.0
2016-12-15 15:30:00,19.85,19.87,19.75,19.77,369348.0,17.5909,17.6086,17.5023,17.52,369348.0
2016-12-16 09:30:00,19.75,19.96,19.74,19.89,576857.0,17.5023,17.6884,17.4934,17.6264,576857.0
2016-12-16 10:00:00,19.88,19.97,19.87,19.89,44531.0,17.6175,17.6973,17.6086,17.6264,44531.0
2016-12-16 10:30:00,19.91,20.0,19.88,19.96,53302.0,17.6441,17.7238,17.6175,17.6884,53302.0
2016-12-16 11:00:00,19.95,20.0,19.86,19.86,40532.0,17.6795,17.7238,17.5998,17.5998,40532.0
2016-12-16 11:30:00,19.86,19.89,19.8,19.89,50268.0,17.5998,17.6264,17.5466,17.6264,50268.0
2016-12-16 12:00:00,19.89,19.9,19.84,19.88,29933.0,17.6264,17.6352,17.582,17.6175,29933.0
2016-12-16 12:30:00,19.87,19.88,19.82,19.86,25046.0,17.6086,17.6175,17.5643,17.5998,25046.0
2016-12-16 13:00:00,19.85,19.86,19.8,19.82,20927.0,17.5909,17.5998,17.5466,17.5643,20927.0
2016-12-16 13:30:00,19.82,19.86,19.8,19.83,24716.0,17.5643,17.5998,17.5466,17.5732,24716.0
2016-12-16 14:00:00,19.82,19.86,19.8,19.86,23807.0,17.5643,17.5998,17.5466,17.5998,23807.0
2016-12-16 14:30:00,19.86,19.91,19.84,19.89,25538.0,17.5998,17.6441,17.582,17.6264,25538.0
2016-12-16 15:00:00,19.89,19.92,19.86,19.86,45448.0,17.6264,17.6529,17.5998,17.5998,45448.0
2016-12-16 15:30:00,19.87,19.87,19.76,19.79,344354.0,17.6086,17.6086,17.5112,17.5377,344354.0
2016-12-19 09:30:00,19.88,20.0,19.8,19.91,33034.0,17.6175,17.7238,17.5466,17.6441,33034.0
2016-12-19 10:00:00,19.89,19.9,19.74,19.75,56860.0,17.6264,17.6352,17.4934,17.5023,56860.0
2016-12-19 10:30:00,19.76,19.8,19.73,19.79,98395.0,17.5112,17.5466,17.4846,17.5377,98395.0
2016-12-19 11:00:00,19.79,19.83,19.75,19.82,100888.0,17.5377,17.5732,17.5023,17.5643,100888.0
2016-12-19 11:30:00,19.81,19.83,19.75,19.82,108207.0,17.5555,17.5732,17.5023,17.5643,108207.0
2016-12-19 12:00:00,19.82,19.83,19.73,19.82,65448.0,17.5643,17.5732,17.4846,17.5643,65448.0
2016-12-19 12:30:00,19.83,19.86,19.81,19.84,19458.0,17.5732,17.5998,17.5555,17.582,19458.0
2016-12-19 13:00:00,19.84,19.91,19.84,19.9,24549.0,17.582,17.6441,17.582,17.6352,24549.0
2016-12-19 13:30:00,19.9,19.91,19.85,19.9,24963.0,17.6352,17.6441,17.5909,17.6352,24963.0
2016-12-19 14:00:00,19.9,19.94,19.87,19.92,31938.0,17.6352,17.6707,17.6086,17.6529,31938.0
2016-12-19 14:30:00,19.91,19.92,19.87,19.88,28758.0,17.6441,17.6529,17.6086,17.6175,28758.0
2016-12-19 15:00:00,19.88,19.89,19.82,19.85,37207.0,17.6175,17.6264,17.5643,17.5909,37207.0
2016-12-19 15:30:00,19.86,19.9,19.83,19.88,143447.0,17.5998,17.6352,17.5732,17.6175,143447.0
2016-12-20 09:30:00,19.9,19.99,19.87,19.93,49052.0,17.6352,17.715,17.6086,17.6618,49052.0
2016-12-20 10:00:00,19.94,19.96,19.9,19.93,16832.0,17.6707,17.6884,17.6352,17.6618,16832.0
2016-12-20 10:30:00,19.92,19.95,19.89,19.94,26182.0,17.6529,17.6795,17.6264,17.6707,26182.0
2016-12-20 11:00:00,19.94,19.95,19.9,19.92,20118.0,17.6707,17.6795,17.6352,17.6529,20118.0
2016-12-20 11:30:00,19.92,19.93,19.84,19.88,29274.0,17.6529,17.6618,17.582,17.6175,29274.0
2016-12-20 12:00:00,19.88,19.96,19.86,19.88,47433.0,17.6175,17.6884,17.5998,17.6175,47433.0
2016-12-20 12:30:00,19.89,19.91,19.86,19.88,44725.0,17.6264,17.6441,17.5998,17.6175,44725.0
2016-12-20 13:00:00,19.88,19.93,19.87,19.89,97704.0,17.6175,17.6618,17.6086,17.6264,97704.0
2016-12-20 13:30:00,19.9,19.9,19.84,19.85,30171.0,17.6352,17.6352,17.582,17.5909,30171.0
2016-12-20 14:00:00,19.84,19.84,19.79,19.82,22790.0,17.582,17.582,17.5377,17.5643,22790.0
2016-12-20 14:30:00,19.82,19.84,19.79,19.82,17868.0,17.5643,17.582,17.5377,17.5643,17868.0
2016-12-20 15:00:00,19.83,19.89,19.82,19.89,40059.0,17.5732,17.6264,17.5643,17.6264,40059.0
2016-12-20 15:30:00,19.9,19.94,19.89,19.92,101648.0,17.6352,17.6707,17.6264,17.6529,101648.0
2016-12-21 09:30:00,19.9,19.97,19.86,19.89,35473.0,17.6352,17.6973,17.5998,17.6264,35473.0
2016-12-21 10:00:00,19.88,19.91,19.86,19.87,31648.0,17.6175,17.6441,17.5998,17.6086,31648.0
2016-12-21 10:30:00,19.87,19.87,19.8,19.81,49537.0,17.6086,17.6086,17.5466,17.5555,49537.0
2016-12-21 11:00:00,19.81,19.84,19.8,19.81,54487.0,17.5555,17.582,17.5466,17.5555,54487.0
2016-12-21 11:30:00,19.8,19.86,19.78,19.8,97423.0,17.5466,17.5998,17.5289,17.5466,97423.0
2016-12-21 12:00:00,19.8,19.85,19.77,19.82,51188.0,17.5466,17.5909,17.52,17.5643,51188.0
2016-12-21 12:30:00,19.83,19.83,19.78,19.78,27104.0,17.5732,17.5732,17.5289,17.5289,27104.0
2016-12-21 13:00:00,19.79,19.84,19.78,19.82,39716.0,17.5377,17.582,17.5289,17.5643,39716.0
2016-12-21 13:30:00,19.82,19.83,19.8,19.8,34239.0,17.5643,17.5732,17.5466,17.5466,34239.0
2016-12-21 14:00:00,19.8,19.85,19.8,19.84,36173.0,17.5466,17.5909,17.5466,17.582,36173.0
2016-12-21 14:30:00,19.83,19.88,19.81,19.87,62523.0,17.5732,17.6175,17.5555,17.6086,62523.0
2016-12-21 15:00:00,19.87,19.89,19.85,19.88,35608.0,17.6086,17.6264,17.5909,17.6175,35608.0
2016-12-21 15:30:00,19.88,19.9,19.83,19.84,108112.0,17.6175,17.6352,17.5732,17.582,108112.0
2016-12-22 09:30:00,19.85,19.92,19.8,19.8,44513.0,17.5909,17.6529,17.5466,17.5466,44513.0
2016-12-22 10:00:00,19.79,19.8,19.74,19.78,20721.0,17.5377,17.5466,17.4934,17.5289,20721.0
2016-12-22 10:30:00,19.78,19.79,19.69,19.7,29652.0,17.5289,17.5377,17.4491,17.458,29652.0
2016-12-22 11:00:00,19.7,19.71,19.63,19.64,34785.0,17.458,17.4668,17.3959,17.4048,34785.0
2016-12-22 11:30:00,19.64,19.66,19.56,19.59,31045.0,17.4048,17.4225,17.3339,17.3605,31045.0
2016-12-22 12:00:00,19.58,19.63,19.56,19.61,51721.0,17.3516,17.3959,17.3339,17.3782,51721.0
2016-12-22 12:30:00,19.63,19.71,19.62,19.66,25683.0,17.3959,17.4668,17.3871,17.4225,25683.0
2016-12-22 13:00:00,19.66,19.66,19.58,19.6,21588.0,17.4225,17.4225,17.3516,17.3694,21588.0
2016-12-22 13:30:00,19.59,19.67,19.58,19.64,25627.0,17.3605,17.4314,17.3516,17.4048,25627.0
2016-12-22 14:00:00,19.64,19.66,19.62,19.63,31410.0,17.4048,17.4225,17.3871,17.3959,31410.0
2016-12-22 14:30:00,19.63,19.71,19.62,19.69,70431.0,17.3959,17.4668,17.3871,17.4491,70431.0
2016-12-22 15:00:00,19.7,19.71,19.64,19.69,43851.0,17.458,17.4668,17.4048,17.4491,43851.0
2016-12-22 15:30:00,19.7,19.71,19.66,19.69,173883.0,17.458,17.4668,17.4225,17.4491,173883.0
2016-12-23 09:30:00,19.71,19.72,19.59,19.59,32540.0,17.4668,17.4757,17.3605,17.3605,32540.0
2016-12-23 10:00:00,19.59,19.63,19.55,19.63,22917.0,17.3605,17.3959,17.3251,17.3959,22917.0
2016-12-23 10:30:00,19.63,19.66,19.57,19.61,94881.0,17.3959,17.4225,17.3428,17.3782,94881.0
2016-12-23 11:00:00,19.62,19.62,19.48,19.53,105488.0,17.3871,17.3871,17.263,17.3073,105488.0
2016-12-23 11:30:00,19.53,19.56,19.5,19.51,16341.0,17.3073,17.3339,17.2807,17.2896,16341.0
2016-12-23 12:00:00,19.51,19.52,19.45,19.47,29763.0,17.2896,17.2985,17.2364,17.2542,29763.0
2016-12-23 12:30:00,19.48,19.52,19.46,19.46,36458.0,17.263,17.2985,17.2453,17.2453,36458.0
2016-12-23 13:00:00,19.45,19.46,19.41,19.44,25336.0,17.2364,17.2453,17.201,17.2276,25336.0
2016-12-23 13:30:00,19.43,19.43,19.4,19.42,19978.0,17.2187,17.2187,17.1921,17.2098,19978.0
2016-12-23 14:00:00,19.42,19.45,19.41,19.43,17648.0,17.2098,17.2364,17.201,17.2187,17648.0
2016-12-23 14:30:00,19.42,19.46,19.37,19.38,44127.0,17.2098,17.2453,17.1655,17.1744,44127.0
2016-12-23 15:00:00,19.39,19.39,19.36,19.36,55991.0,17.1833,17.1833,17.1567,17.1567,55991.0
2016-12-23 15:30:00,19.37,19.51,19.36,19.47,190784.0,17.1655,17.2896,17.1567,17.2542,190784.0
2016-12-27 09:30:00,19.47,19.73,19.47,19.66,28821.0,17.2542,17.4846,17.2542,17.4225,28821.0
2016-12-27 10:00:00,19.66,19.68,19.61,19.65,29161.0,17.4225,17.4403,17.3782,17.4137,29161.0
2016-12-27 10:30:00,19.64,19.64,19.57,19.58,39326.0,17.4048,17.4048,17.3428,17.3516,39326.0
2016-12-27 11:00:00,19.57,19.64,19.57,19.64,38432.0,17.3428,17.4048,17.3428,17.4048,38432.0
2016-12-27 11:30:00,19.63,19.69,19.63,19.64,30952.0,17.3959,17.4491,17.3959,17.4048,30952.0
2016-12-27 12:00:00,19.64,19.68,19.63,19.68,23330.0,17.4048,17.4403,17.3959,17.4403,23330.0
2016-12-27 12:30:00,19.67,19.67,19.61,19.67,22312.0,17.4314,17.4314,17.3782,17.4314,22312.0
2016-12-27 13:00:00,19.66,19.7,19.66,19.68,19495.0,17.4225,17.458,17.4225,17.4403,19495.0
2016-12-27 13:30:00,19.68,19.71,19.65,19.7,24941.0,17.4403,17.4668,17.4137,17.458,24941.0
2016-12-27 14:00:00,19.71,19.73,19.66,19.71,27148.0,17.4668,17.4846,17.4225,17.4668,27148.0
2016-12-27 14:30:00,19.71,19.75,19.69,19.71,32784.0,17.4668,17.5023,17.4491,17.4668,32784.0
2016-12-27 15:00:00,19.71,19.72,19.68,19.69,35146.0,17.4668,17.4757,17.4403,17.4491,35146.0
2016-12-27 15:30:00,19.7,19.72,19.66,19.67,262042.0,17.458,17.4757,17.4225,17.4314,262042.0
2016-12-28 09:30:00,19.72,19.72,19.5,19.51,18424.0,17.4757,17.4757,17.2807,17.2896,18424.0
2016-12-28 10:00:00,19.51,19.56,19.37,19.4,51150.0,17.2896,17.3339,17.1655,17.1921,51150.0
2016-12-28 10:30:00,19.37,19.43,19.37,19.39,80740.0,17.1655,17.2187,17.1655,17.1833,80740.0
2016-12-28 11:00:00,19.4,19.42,19.34,19.41,49297.0,17.1921,17.2098,17.139,17.201,49297.0
2016-12-28 11:30:00,19.41,19.43,19.35,19.35,51158.0,17.201,17.2187,17.1478,17.1478,51158.0
2016-12-28 12:00:00,19.35,19.35,19.23,19.25,70378.0,17.1478,17.1478,17.0415,17.0592,70378.0
2016-12-28 12:30:00,19.26,19.27,19.21,19.25,62052.0,17.0681,17.0769,17.0237,17.0592,62052.0
2016-12-28 13:00:00,19.25,19.27,19.2,19.21,24333.0,17.0592,17.0769,17.0149,17.0237,24333.0
2016-12-28 13:30:00,19.21,19.22,19.13,19.15,23289.0,17.0237,17.0326,16.9529,16.9706,23289.0
2016-12-28 14:00:00,19.14,19.2,19.11,19.16,50132.0,16.9617,17.0149,16.9351,16.9794,50132.0
2016-12-28 14:30:00,19.16,19.17,19.1,19.13,28509.0,16.9794,16.9883,16.9263,16.9529,28509.0
2016-12-28 15:00:00,19.13,19.16,19.1,19.12,32534.0,16.9529,16.9794,16.9263,16.944,32534.0
2016-12-28 15:30:00,19.12,19.14,19.05,19.11,189315.0,16.944,16.9617,16.882,16.9351,189315.0
2016-12-29 09:30:00,18.94,19.22,18.83,19.04,95616.0,16.7845,17.0326,16.687,16.8731,95616.0
2016-12-29 10:00:00,19.05,19.12,19.03,19.1,110074.0,16.882,16.944,16.8642,16.9263,110074.0
2016-12-29 10:30:00,19.11,19.11,19.01,19.04,95212.0,16.9351,16.9351,16.8465,16.8731,95212.0
2016-12-29 11:00:00,19.05,19.06,18.93,18.98,46499.0,16.882,16.8908,16.7756,16.8199,46499.0
2016-12-29 11:30:00,18.99,19.01,18.95,18.98,47975.0,16.8288,16.8465,16.7933,16.8199,47975.0
2016-12-29 12:00:00,18.98,19.0,18.93,19.0,17389.0,16.8199,16.8376,16.7756,16.8376,17389.0
2016-12-29 12:30:00,19.0,19.03,18.96,19.0,42594.0,16.8376,16.8642,16.8022,16.8376,42594.0
2016-12-29 13:00:00,19.0,19.01,18.96,19.0,22270.0,16.8376,16.8465,16.8022,16.8376,22270.0
2016-12-29 13:30:00,19.0,19.0,18.95,18.97,21017.0,16.8376,16.8376,16.7933,16.8111,21017.0
2016-12-29 14:00:00,18.98,19.03,18.97,18.99,26255.0,16.8199,16.8642,16.8111,16.8288,26255.0
2016-12-29 14:30:00,18.99,19.02,18.95,18.98,192649.0,16.8288,16.8554,16.7933,16.8199,192649.0
2016-12-29 15:00:00,18.97,19.0,18.96,18.97,57554.0,16.8111,16.8376,16.8022,16.8111,57554.0
2016-12-29 15:30:00,18.97,18.99,18.96,18.99,161176.0,16.8111,16.8288,16.8022,16.8288,161176.0
2016-12-30 09:30:00,19.01,19.01,18.83,18.84,47787.0,16.8465,16.8465,16.687,16.6959,47787.0
2016-12-30 10:00:00,18.83,18.88,18.77,18.8,30711.0,16.687,16.7313,16.6338,16.6604,30711.0
2016-12-30 10:30:00,18.8,18.86,18.77,18.86,33243.0,16.6604,16.7136,16.6338,16.7136,33243.0
2016-12-30 11:00:00,18.86,18.9,18.82,18.88,35646.0,16.7136,16.749,16.6781,16.7313,35646.0
2016-12-30 11:30:00,18.88,18.92,18.84,18.92,28659.0,16.7313,16.7668,16.6959,16.7668,28659.0
2016-12-30 12:00:00,18.92,18.92,18.86,18.9,41480.0,16.7668,16.7668,16.7136,16.749,41480.0
2016-12-30 12:30:00,18.9,18.92,18.88,18.92,30044.0,16.749,16.7668,16.7313,16.7668,30044.0
2016-12-30 13:00:00,18.93,18.99,18.93,18.96,28045.0,16.7756,16.8288,16.7756,16.8022,28045.0
2016-12-30 13:30:00,18.96,19.01,18.95,18.99,49642.0,16.8022,16.8465,16.7933,16.8288,49642.0
2016-12-30 14:00:00,19.0,19.05,18.98,19.03,61541.0,16.8376,16.882,16.8199,16.8642,61541.0
2016-12-30 14:30:00,19.03,19.03,18.93,18.95,73403.0,16.8642,16.8642,16.7756,16.7933,73403.0
2016-12-30 15:00:00,18.95,18.99,18.92,18.98,70196.0,16.7933,16.8288,16.7668,16.8199,70196.0
2016-12-30 15:30:00,18.98,18.99,18.89,18.94,298906.0,16.8199,16.8288,16.7402,16.7845,298906.0
2017-01-03 09:30:00,19.25,19.31,19.16,19.28,88563.0,17.0592,17.1124,16.9794,17.0858,88563.0
2017-01-03 10:00:00,19.27,19.56,19.26,19.48,100469.0,17.0769,17.3339,17.0681,17.263,100469.0
2017-01-03 10:30:00,19.47,19.5,19.27,19.29,98087.0,17.2542,17.2807,17.0769,17.0946,98087.0
2017-01-03 11:00:00,19.28,19.33,19.23,19.26,43107.0,17.0858,17.1301,17.0415,17.0681,43107.0
2017-01-03 11:30:00,19.26,19.33,19.23,19.33,31001.0,17.0681,17.1301,17.0415,17.1301,31001.0
2017-01-03 12:00:00,19.32,19.39,19.3,19.38,39002.0,17.1212,17.1833,17.1035,17.1744,39002.0
2017-01-03 12:30:00,19.37,19.4,19.35,19.39,31901.0,17.1655,17.1921,17.1478,17.1833,31901.0
2017-01-03 13:00:00,19.4,19.41,19.33,19.4,33500.0,17.1921,17.201,17.1301,17.1921,33500.0
2017-01-03 13:30:00,19.39,19.4,19.32,19.36,54496.0,17.1833,17.1921,17.1212,17.1567,54496.0
2017-01-03 14:00:00,19.36,19.37,19.31,19.32,46630.0,17.1567,17.1655,17.1124,17.1212,46630.0
2017-01-03 14:30:00,19.31,19.45,19.3,19.44,63988.0,17.1124,17.2364,17.1035,17.2276,63988.0
2017-01-03 15:00:00,19.45,19.48,19.42,19.45,78987.0,17.2364,17.263,17.2098,17.2364,78987.0
2017-01-03 15:30:00,19.46,19.56,19.43,19.55,367188.0,17.2453,17.3339,17.2187,17.3251,367188.0
2017-01-04 09:30:00,19.66,19.89,19.66,19.84,98349.0,17.4225,17.6264,17.4225,17.582,98349.0
2017-01-04 10:00:00,19.84,20.0,19.82,19.97,93132.0,17.582,17.7238,17.5643,17.6973,93132.0
2017-01-04 10:30:00,19.94,20.02,19.89,19.89,58760.0,17.6707,17.7416,17.6264,17.6264,58760.0
2017-01-04 11:00:00,19.9,20.03,19.89,19.96,60503.0,17.6352,17.7504,17.6264,17.6884,60503.0
2017-01-04 11:30:00,19.95,20.0,19.94,19.98,36364.0,17.6795,17.7238,17.6707,17.7061,36364.0
2017-01-04 12:00:00,19.98,20.01,19.93,19.94,34895.0,17.7061,17.7327,17.6618,17.6707,34895.0
2017-01-04 12:30:00,19.94,19.99,19.92,19.92,40009.0,17.6707,17.715,17.6529,17.6529,40009.0
2017-01-04 13:00:00,19.92,19.92,19.86,19.88,32017.0,17.6529,17.6529,17.5998,17.6175,32017.0
2017-01-04 13:30:00,19.88,19.92,19.85,19.85,29613.0,17.6175,17.6529,17.5909,17.5909,29613.0
2017-01-04 14:00:00,19.86,19.95,19.85,19.88,47839.0,17.5998,17.6795,17.5909,17.6175,47839.0
2017-01-04 14:30:00,19.88,19.92,19.83,19.85,28952.0,17.6175,17.6529,17.5732,17.5909,28952.0
2017-01-04 15:00:00,19.85,19.88,19.82,19.85,47454.0,17.5909,17.6175,17.5643,17.5909,47454.0
2017-01-04 15:30:00,19.85,19.88,19.78,19.84,183998.0,17.5909,17.6175,17.5289,17.582,183998.0
2017-01-05 09:30:00,19.96,20.04,19.89,20.0,43031.0,17.6884,17.7593,17.6264,17.7238,43031.0
2017-01-05 10:00:00,20.01,20.04,19.99,20.0,79378.0,17.7327,17.7593,17.715,17.7238,79378.0
2017-01-05 10:30:00,20.0,20.06,19.97,20.03,24500.0,17.7238,17.777,17.6973,17.7504,24500.0
2017-01-05 11:00:00,20.03,20.04,19.86,19.87,35195.0,17.7504,17.7593,17.5998,17.6086,35195.0
2017-01-05 11:30:00,19.87,19.88,19.79,19.84,20140.0,17.6086,17.6175,17.5377,17.582,20140.0
2017-01-05 12:00:00,19.84,19.89,19.81,19.88,18650.0,17.582,17.6264,17.5555,17.6175,18650.0
2017-01-05 12:30:00,19.87,19.89,19.85,19.85,18734.0,17.6086,17.6264,17.5909,17.5909,18734.0
2017-01-05 13:00:00,19.85,19.87,19.82,19.82,20953.0,17.5909,17.6086,17.5643,17.5643,20953.0
2017-01-05 13:30:00,19.81,19.84,19.79,19.84,26114.0,17.5555,17.582,17.5377,17.582,26114.0
2017-01-05 14:00:00,19.84,19.9,19.84,19.89,22441.0,17.582,17.6352,17.582,17.6264,22441.0
2017-01-05 14:30:00,19.89,19.91,19.82,19.83,20492.0,17.6264,17.6441,17.5643,17.5732,20492.0
2017-01-05 15:00:00,19.84,19.86,19.81,19.84,52306.0,17.582,17.5998,17.5555,17.582,52306.0
2017-01-05 15:30:00,19.84,19.84,19.75,19.78,125345.0,17.582,17.582,17.5023,17.5289,125345.0
2017-01-06 09:30:00,19.79,19.79,19.66,19.74,25352.0,17.5377,17.5377,17.4225,17.4934,25352.0
2017-01-06 10:00:00,19.75,19.8,19.62,19.65,48671.0,17.5023,17.5466,17.3871,17.4137,48671.0
2017-01-06 10:30:00,19.64,19.71,19.59,19.68,34555.0,17.4048,17.4668,17.3605,17.4403,34555.0
2017-01-06 11:00:00,19.69,19.72,19.64,19.71,52021.0,17.4491,17.4757,17.4048,17.4668,52021.0
2017-01-06 11:30:00,19.72,19.8,19.71,19.79,34094.0,17.4757,17.5466,17.4668,17.5377,34094.0
2017-01-06 12:00:00,19.79,19.81,19.74,19.8,30225.0,17.5377,17.5555,17.4934,17.5466,30225.0
2017-01-06 12:30:00,19.8,19.84,19.76,19.8,24160.0,17.5466,17.582,17.5112,17.5466,24160.0
2017-01-06 13:00:00,19.8,19.83,19.76,19.77,21098.0,17.5466,17.5732,17.5112,17.52,21098.0
2017-01-06 13:30:00,19.77,19.79,19.74,19.75,23538.0,17.52,17.5377,17.4934,17.5023,23538.0
2017-01-06 14:00:00,19.73,19.78,19.66,19.67,35078.0,17.4846,17.5289,17.4225,17.4314,35078.0
2017-01-06 14:30:00,19.68,19.68,19.63,19.66,23762.0,17.4403,17.4403,17.3959,17.4225,23762.0
2017-01-06 15:00:00,19.66,19.7,19.65,19.65,35411.0,17.4225,17.458,17.4137,17.4137,35411.0
2017-01-06 15:30:00,19.65,19.67,19.57,19.57,218323.0,17.4137,17.4314,17.3428,17.3428,218323.0
2017-01-09 09:30:00,19.59,19.59,19.33,19.49,43883.0,17.3605,17.3605,17.1301,17.2719,43883.0
2017-01-09 10:00:00,19.49,19.52,19.38,19.5,36802.0,17.2719,17.2985,17.1744,17.2807,36802.0
2017-01-09 10:30:00,19.49,19.59,19.48,19.57,27791.0,17.2719,17.3605,17.263,17.3428,27791.0
2017-01-09 11:00:00,19.57,19.57,19.5,19.52,33713.0,17.3428,17.3428,17.2807,17.2985,33713.0
2017-01-09 11:30:00,19.52,19.55,19.48,19.55,49961.0,17.2985,17.3251,17.263,17.3251,49961.0
2017-01-09 12:00:00,19.55,19.57,19.47,19.49,27919.0,17.3251,17.3428,17.2542,17.2719,27919.0
2017-01-09 12:30:00,19.48,19.49,19.43,19.44,27066.0,17.263,17.2719,17.2187,17.2276,27066.0
2017-01-09 13:00:00,19.44,19.45,19.32,19.34,45627.0,17.2276,17.2364,17.1212,17.139,45627.0
2017-01-09 13:30:00,19.35,19.38,19.3,19.3,76442.0,17.1478,17.1744,17.1035,17.1035,76442.0
2017-01-09 14:00:00,19.3,19.34,19.27,19.34,66611.0,17.1035,17.139,17.0769,17.139,66611.0
2017-01-09 14:30:00,19.34,19.34,19.24,19.26,78101.0,17.139,17.139,17.0503,17.0681,78101.0
2017-01-09 15:00:00,19.25,19.38,19.24,19.38,81106.0,17.0592,17.1744,17.0503,17.1744,81106.0
2017-01-09 15:30:00,19.37,19.38,19.33,19.36,197575.0,17.1655,17.1744,17.1301,17.1567,197575.0
2017-01-10 09:30:00,19.33,19.43,19.3,19.41,31115.0,17.1301,17.2187,17.1035,17.201,31115.0
2017-01-10 10:00:00,19.41,19.42,19.3,19.33,33557.0,17.201,17.2098,17.1035,17.1301,33557.0
2017-01-10 10:30:00,19.33,19.49,19.33,19.46,34575.0,17.1301,17.2719,17.1301,17.2453,34575.0
2017-01-10 11:00:00,19.45,19.6,19.45,19.57,57110.0,17.2364,17.3694,17.2364,17.3428,57110.0
2017-01-10 11:30:00,19.57,19.58,19.47,19.47,34353.0,17.3428,17.3516,17.2542,17.2542,34353.0
2017-01-10 12:00:00,19.47,19.51,19.41,19.42,64613.0,17.2542,17.2896,17.201,17.2098,64613.0
2017-01-10 12:30:00,19.43,19.51,19.42,19.44,41786.0,17.2187,17.2896,17.2098,17.2276,41786.0
2017-01-10 13:00:00,19.44,19.45,19.42,19.42,17510.0,17.2276,17.2364,17.2098,17.2098,17510.0
2017-01-10 13:30:00,19.43,19.51,19.38,19.46,134166.0,17.2187,17.2896,17.1744,17.2453,134166.0
2017-01-10 14:00:00,19.45,19.47,19.4,19.44,36846.0,17.2364,17.2542,17.1921,17.2276,36846.0
2017-01-10 14:30:00,19.44,19.46,19.41,19.44,60555.0,17.2276,17.2453,17.201,17.2276,60555.0
2017-01-10 15:00:00,19.45,19.47,19.44,19.45,39698.0,17.2364,17.2542,17.2276,17.2364,39698.0
2017-01-10 15:30:00,19.46,19.53,19.44,19.5,194577.0,17.2453,17.3073,17.2276,17.2807,194577.0
2017-01-11 09:30:00,19.49,19.55,19.32,19.53,60583.0,17.2719,17.3251,17.1212,17.3073,60583.0
2017-01-11 10:00:00,19.55,19.58,19.49,19.56,34347.0,17.3251,17.3516,17.2719,17.3339,34347.0
2017-01-11 10:30:00,19.55,19.62,19.53,19.57,93832.0,17.3251,17.3871,17.3073,17.3428,93832.0
2017-01-11 11:00:00,19.57,19.67,19.57,19.62,54182.0,17.3428,17.4314,17.3428,17.3871,54182.0
2017-01-11 11:30:00,19.62,19.64,19.51,19.64,36910.0,17.3871,17.4048,17.2896,17.4048,36910.0
2017-01-11 12:00:00,19.64,19.67,19.59,19.64,31332.0,17.4048,17.4314,17.3605,17.4048,31332.0
2017-01-11 12:30:00,19.63,19.64,19.58,19.64,31595.0,17.3959,17.4048,17.3516,17.4048,31595.0
2017-01-11 13:00:00,19.65,19.65,19.54,19.55,39624.0,17.4137,17.4137,17.3162,17.3251,39624.0
2017-01-11 13:30:00,19.55,19.59,19.53,19.59,17591.0,17.3251,17.3605,17.3073,17.3605,17591.0
2017-01-11 14:00:00,19.6,19.63,19.59,19.61,27836.0,17.3694,17.3959,17.3605,17.3782,27836.0
2017-01-11 14:30:00,19.61,19.7,19.6,19.64,40355.0,17.3782,17.458,17.3694,17.4048,40355.0
2017-01-11 15:00:00,19.64,19.7,19.6,19.61,57671.0,17.4048,17.458,17.3694,17.3782,57671.0
2017-01-11 15:30:00,19.62,19.73,19.61,19.67,206543.0,17.3871,17.4846,17.3782,17.4314,206543.0
2017-01-12 09:30:00,19.68,19.68,19.36,19.39,63427.0,17.4403,17.4403,17.1567,17.1833,63427.0
2017-01-12 10:00:00,19.39,19.41,19.21,19.26,78127.0,17.1833,17.201,17.0237,17.0681,78127.0
2017-01-12 10:30:00,19.26,19.27,19.12,19.12,34937.0,17.0681,17.0769,16.944,16.944,34937.0
2017-01-12 11:00:00,19.12,19.14,19.07,19.13,61614.0,16.944,16.9617,16.8997,16.9529,61614.0
2017-01-12 11:30:00,19.12,19.16,19.06,19.13,92461.0,16.944,16.9794,16.8908,16.9529,92461.0
2017-01-12 12:00:00,19.14,19.23,19.14,19.21,50303.0,16.9617,17.0415,16.9617,17.0237,50303.0
2017-01-12 12:30:00,19.21,19.24,19.2,19.23,25612.0,17.0237,17.0503,17.0149,17.0415,25612.0
2017-01-12 13:00:00,19.24,19.31,19.23,19.29,43062.0,17.0503,17.1124,17.0415,17.0946,43062.0
2017-01-12 13:30:00,19.29,19.4,19.29,19.39,57174.0,17.0946,17.1921,17.0946,17.1833,57174.0
2017-01-12 14:00:00,19.4,19.41,19.35,19.4,25584.0,17.1921,17.201,17.1478,17.1921,25584.0
2017-01-12 14:30:00,19.39,19.45,19.38,19.41,22160.0,17.1833,17.2364,17.1744,17.201,22160.0
2017-01-12 15:00:00,19.41,19.64,19.4,19.64,174823.0,17.201,17.4048,17.1921,17.4048,174823.0
2017-01-12 15:30:00,19.64,19.74,19.62,19.68,467986.0,17.4048,17.4934,17.3871,17.4403,467986.0
2017-01-13 09:30:00,19.76,19.93,19.73,19.85,74667.0,17.5112,17.6618,17.4846,17.5909,74667.0
2017-01-13 10:00:00,19.85,19.85,19.76,19.79,40045.0,17.5909,17.5909,17.5112,17.5377,40045.0
2017-01-13 10:30:00,19.8,19.92,19.79,19.92,52734.0,17.5466,17.6529,17.5377,17.6529,52734.0
2017-01-13 11:00:00,19.92,19.94,19.86,19.91,46196.0,17.6529,17.6707,17.5998,17.6441,46196.0
2017-01-13 11:30:00,19.92,19.97,19.91,19.97,33509.0,17.6529,17.6973,17.6441,17.6973,33509.0
2017-01-13 12:00:00,19.97,19.98,19.82,19.82,69972.0,17.6973,17.7061,17.5643,17.5643,69972.0
2017-01-13 12:30:00,19.82,19.92,19.81,19.9,31802.0,17.5643,17.6529,17.5555,17.6352,31802.0
2017-01-13 13:00:00,19.9,19.92,19.87,19.89,21185.0,17.6352,17.6529,17.6086,17.6264,21185.0
2017-01-13 13:30:00,19.89,19.92,19.85,19.88,49586.0,17.6264,17.6529,17.5909,17.6175,49586.0
2017-01-13 14:00:00,19.87,19.89,19.83,19.86,43737.0,17.6086,17.6264,17.5732,17.5998,43737.0
2017-01-13 14:30:00,19.86,19.91,19.84,19.91,37560.0,17.5998,17.6441,17.582,17.6441,37560.0
2017-01-13 15:00:00,19.91,19.92,19.86,19.89,46376.0,17.6441,17.6529,17.5998,17.6264,46376.0
2017-01-13 15:30:00,19.89,19.92,19.87,19.9,243014.0,17.6264,17.6529,17.6086,17.6352,243014.0
2017-01-17 09:30:00,19.88,19.88,19.57,19.6,55038.0,17.6175,17.6175,17.3428,17.3694,55038.0
2017-01-17 10:00:00,19.6,19.71,19.56,19.62,13155.0,17.3694,17.4668,17.3339,17.3871,13155.0
2017-01-17 10:30:00,19.61,19.69,19.58,19.67,13246.0,17.3782,17.4491,17.3516,17.4314,13246.0
2017-01-17 11:00:00,19.66,19.68,19.58,19.64,26930.0,17.4225,17.4403,17.3516,17.4048,26930.0
2017-01-17 11:30:00,19.64,19.68,19.6,19.65,13823.0,17.4048,17.4403,17.3694,17.4137,13823.0
2017-01-17 12:00:00,19.66,19.7,19.63,19.7,18816.0,17.4225,17.458,17.3959,17.458,18816.0
2017-01-17 12:30:00,19.7,19.7,19.63,19.63,6600.0,17.458,17.458,17.3959,17.3959,6600.0
2017-01-17 13:00:00,19.63,19.64,19.61,19.63,11121.0,17.3959,17.4048,17.3782,17.3959,11121.0
2017-01-17 13:30:00,19.63,19.64,19.58,19.59,20859.0,17.3959,17.4048,17.3516,17.3605,20859.0
2017-01-17 14:00:00,19.59,19.59,19.51,19.51,12083.0,17.3605,17.3605,17.2896,17.2896,12083.0
2017-01-17 14:30:00,19.51,19.52,19.46,19.49,25429.0,17.2896,17.2985,17.2453,17.2719,25429.0
2017-01-17 15:00:00,19.49,19.49,19.44,19.45,25831.0,17.2719,17.2719,17.2276,17.2364,25831.0
2017-01-17 15:30:00,19.45,19.49,19.44,19.46,123503.0,17.2364,17.2719,17.2276,17.2453,123503.0
2017-01-18 09:30:00,19.46,19.46,19.32,19.36,121475.0,17.2453,17.2453,17.1212,17.1567,121475.0
2017-01-18 10:00:00,19.34,19.36,19.27,19.31,55414.0,17.139,17.1567,17.0769,17.1124,55414.0
2017-01-18 10:30:00,19.31,19.32,19.24,19.28,34389.0,17.1124,17.1212,17.0503,17.0858,34389.0
2017-01-18 11:00:00,19.27,19.31,19.21,19.25,466389.0,17.0769,17.1124,17.0237,17.0592,466389.0
2017-01-18 11:30:00,19.25,19.31,19.23,19.23,58831.0,17.0592,17.1124,17.0415,17.0415,58831.0
2017-01-18 12:00:00,19.23,19.25,19.18,19.21,42901.0,17.0415,17.0592,16.9972,17.0237,42901.0
2017-01-18 12:30:00,19.2,19.2,19.15,19.15,34460.0,17.0149,17.0149,16.9706,16.9706,34460.0
2017-01-18 13:00:00,19.15,19.18,19.13,19.13,36219.0,16.9706,16.9972,16.9529,16.9529,36219.0
2017-01-18 13:30:00,19.13,19.14,19.06,19.07,99079.0,16.9529,16.9617,16.8908,16.8997,99079.0
2017-01-18 14:00:00,19.07,19.09,19.06,19.09,55684.0,16.8997,16.9174,16.8908,16.9174,55684.0
2017-01-18 14:30:00,19.09,19.12,19.06,19.09,42159.0,16.9174,16.944,16.8908,16.9174,42159.0
2017-01-18 15:00:00,19.09,19.1,19.02,19.03,73203.0,16.9174,16.9263,16.8554,16.8642,73203.0
2017-01-18 15:30:00,19.03,19.19,19.02,19.18,575627.0,16.8642,17.006,16.8554,16.9972,575627.0
2017-01-19 09:30:00,19.23,19.4,19.23,19.24,44825.0,17.0415,17.1921,17.0415,17.0503,44825.0
2017-01-19 10:00:00,19.23,19.23,19.07,19.11,50315.0,17.0415,17.0415,16.8997,16.9351,50315.0
2017-01-19 10:30:00,19.12,19.12,19.01,19.01,41684.0,16.944,16.944,16.8465,16.8465,41684.0
2017-01-19 11:00:00,19.01,19.02,18.92,18.94,79171.0,16.8465,16.8554,16.7668,16.7845,79171.0
2017-01-19 11:30:00,18.94,18.98,18.91,18.92,38104.0,16.7845,16.8199,16.7579,16.7668,38104.0
2017-01-19 12:00:00,18.91,18.95,18.88,18.91,58868.0,16.7579,16.7933,16.7313,16.7579,58868.0
2017-01-19 12:30:00,18.91,18.91,18.88,18.89,51815.0,16.7579,16.7579,16.7313,16.7402,51815.0
2017-01-19 13:00:00,18.9,18.91,18.87,18.89,123919.0,16.749,16.7579,16.7224,16.7402,123919.0
2017-01-19 13:30:00,18.88,18.93,18.86,18.93,55129.0,16.7313,16.7756,16.7136,16.7756,55129.0
2017-01-19 14:00:00,18.92,19.01,18.89,19.01,68426.0,16.7668,16.8465,16.7402,16.8465,68426.0
2017-01-19 14:30:00,19.01,19.11,19.0,19.1,97572.0,16.8465,16.9351,16.8376,16.9263,97572.0
2017-01-19 15:00:00,19.1,19.1,18.99,19.01,147426.0,16.9263,16.9263,16.8288,16.8465,147426.0
2017-01-19 15:30:00,19.01,19.02,18.93,18.95,507484.0,16.8465,16.8554,16.7756,16.7933,507484.0
2017-01-20 09:30:00,19.0,19.01,18.93,18.98,222502.0,16.8376,16.8465,16.7756,16.8199,222502.0
2017-01-20 10:00:00,18.99,19.0,18.95,18.95,95844.0,16.8288,16.8376,16.7933,16.7933,95844.0
2017-01-20 10:30:00,18.96,18.96,18.89,18.94,77356.0,16.8022,16.8022,16.7402,16.7845,77356.0
2017-01-20 11:00:00,18.94,18.99,18.93,18.95,50367.0,16.7845,16.8288,16.7756,16.7933,50367.0
2017-01-20 11:30:00,18.95,18.99,18.94,18.96,61768.0,16.7933,16.8288,16.7845,16.8022,61768.0
2017-01-20 12:00:00,18.96,19.01,18.92,18.96,138782.0,16.8022,16.8465,16.7668,16.8022,138782.0
2017-01-20 12:30:00,18.96,18.97,18.89,18.91,60426.0,16.8022,16.8111,16.7402,16.7579,60426.0
2017-01-20 13:00:00,18.91,19.05,18.91,19.05,54672.0,16.7579,16.882,16.7579,16.882,54672.0
2017-01-20 13:30:00,19.05,19.05,18.96,18.98,31285.0,16.882,16.882,16.8022,16.8199,31285.0
2017-01-20 14:00:00,18.99,18.99,18.9,18.92,33541.0,16.8288,16.8288,16.749,16.7668,33541.0
2017-01-20 14:30:00,18.93,18.93,18.89,18.89,29553.0,16.7756,16.7756,16.7402,16.7402,29553.0
2017-01-20 15:00:00,18.89,18.91,18.83,18.84,128227.0,16.7402,16.7579,16.687,16.6959,128227.0
2017-01-20 15:30:00,18.83,18.85,18.78,18.84,518366.0,16.687,16.7047,16.6427,16.6959,518366.0
2017-01-23 09:30:00,18.76,18.9,18.69,18.81,50195.0,16.625,16.749,16.5629,16.6693,50195.0
2017-01-23 10:00:00,18.82,18.9,18.82,18.85,27186.0,16.6781,16.749,16.6781,16.7047,27186.0
2017-01-23 10:30:00,18.85,18.85,18.8,18.85,33350.0,16.7047,16.7047,16.6604,16.7047,33350.0
2017-01-23 11:00:00,18.85,18.88,18.77,18.79,56976.0,16.7047,16.7313,16.6338,16.6515,56976.0
2017-01-23 11:30:00,18.79,18.79,18.7,18.73,55704.0,16.6515,16.6515,16.5718,16.5984,55704.0
2017-01-23 12:00:00,18.73,18.78,18.72,18.75,46156.0,16.5984,16.6427,16.5895,16.6161,46156.0
2017-01-23 12:30:00,18.76,18.77,18.73,18.73,39289.0,16.625,16.6338,16.5984,16.5984,39289.0
2017-01-23 13:00:00,18.73,18.82,18.73,18.8,57563.0,16.5984,16.6781,16.5984,16.6604,57563.0
2017-01-23 13:30:00,18.8,18.88,18.8,18.82,35312.0,16.6604,16.7313,16.6604,16.6781,35312.0
2017-01-23 14:00:00,18.82,18.83,18.78,18.83,36830.0,16.6781,16.687,16.6427,16.687,36830.0
2017-01-23 14:30:00,18.83,18.91,18.83,18.9,48781.0,16.687,16.7579,16.687,16.749,48781.0
2017-01-23 15:00:00,18.91,18.94,18.88,18.92,88871.0,16.7579,16.7845,16.7313,16.7668,88871.0
2017-01-23 15:30:00,18.91,18.97,18.91,18.96,171820.0,16.7579,16.8111,16.7579,16.8022,171820.0
2017-01-24 09:30:00,19.09,19.33,19.09,19.3,118447.0,16.9174,17.1301,16.9174,17.1035,118447.0
2017-01-24 10:00:00,19.31,19.37,19.28,19.34,48434.0,17.1124,17.1655,17.0858,17.139,48434.0
2017-01-24 10:30:00,19.34,19.38,19.31,19.37,72909.0,17.139,17.1744,17.1124,17.1655,72909.0
2017-01-24 11:00:00,19.37,19.39,19.34,19.36,49585.0,17.1655,17.1833,17.139,17.1567,49585.0
2017-01-24 11:30:00,19.37,19.46,19.35,19.43,36658.0,17.1655,17.2453,17.1478,17.2187,36658.0
2017-01-24 12:00:00,19.43,19.48,19.41,19.44,80523.0,17.2187,17.263,17.201,17.2276,80523.0
2017-01-24 12:30:00,19.45,19.46,19.4,19.44,39295.0,17.2364,17.2453,17.1921,17.2276,39295.0
2017-01-24 13:00:00,19.44,19.57,19.44,19.54,49056.0,17.2276,17.3428,17.2276,17.3162,49056.0
2017-01-24 13:30:00,19.55,19.62,19.55,19.59,59118.0,17.3251,17.3871,17.3251,17.3605,59118.0
2017-01-24 14:00:00,19.59,19.64,19.59,19.6,46564.0,17.3605,17.4048,17.3605,17.3694,46564.0
2017-01-24 14:30:00,19.59,19.66,19.59,19.65,43943.0,17.3605,17.4225,17.3605,17.4137,43943.0
2017-01-24 15:00:00,19.64,19.67,19.61,19.64,63096.0,17.4048,17.4314,17.3782,17.4048,63096.0
2017-01-24 15:30:00,19.64,19.72,19.63,19.66,250831.0,17.4048,17.4757,17.3959,17.4225,250831.0
2017-01-25 09:30:00,19.81,19.98,19.71,19.97,128196.0,17.5555,17.7061,17.4668,17.6973,128196.0
2017-01-25 10:00:00,19.98,20.11,19.97,19.97,62594.0,17.7061,17.8213,17.6973,17.6973,62594.0
2017-01-25 10:30:00,19.96,19.97,19.92,19.96,45213.0,17.6884,17.6973,17.6529,17.6884,45213.0
2017-01-25 11:00:00,19.97,19.99,19.92,19.94,39146.0,17.6973,17.715,17.6529,17.6707,39146.0
2017-01-25 11:30:00,19.93,19.94,19.82,19.82,51959.0,17.6618,17.6707,17.5643,17.5643,51959.0
2017-01-25 12:00:00,19.82,19.85,19.78,19.83,48193.0,17.5643,17.5909,17.5289,17.5732,48193.0
2017-01-25 12:30:00,19.83,19.85,19.8,19.81,25324.0,17.5732,17.5909,17.5466,17.5555,25324.0
2017-01-25 13:00:00,19.82,19.92,19.82,19.9,29784.0,17.5643,17.6529,17.5643,17.6352,29784.0
2017-01-25 13:30:00,19.9,20.01,19.88,19.99,50604.0,17.6352,17.7327,17.6175,17.715,50604.0
2017-01-25 14:00:00,19.99,20.07,19.98,20.05,97027.0,17.715,17.7859,17.7061,17.7682,97027.0
2017-01-25 14:30:00,20.05,20.06,19.99,20.02,38686.0,17.7682,17.777,17.715,17.7416,38686.0
2017-01-25 15:00:00,20.02,20.05,19.96,19.98,119005.0,17.7416,17.7682,17.6884,17.7061,119005.0
2017-01-25 15:30:00,19.98,20.02,19.96,20.0,343808.0,17.7061,17.7416,17.6884,17.7238,343808.0
2017-01-26 09:30:00,19.98,20.13,19.93,20.02,110024.0,17.7061,17.839,17.6618,17.7416,110024.0
2017-01-26 10:00:00,20.0,20.02,19.85,19.87,61231.0,17.7238,17.7416,17.5909,17.6086,61231.0
2017-01-26 10:30:00,19.86,19.94,19.85,19.86,41563.0,17.5998,17.6707,17.5909,17.5998,41563.0
2017-01-26 11:00:00,19.86,19.9,19.78,19.83,51996.0,17.5998,17.6352,17.5289,17.5732,51996.0
2017-01-26 11:30:00,19.84,19.9,19.8,19.89,53378.0,17.582,17.6352,17.5466,17.6264,53378.0
2017-01-26 12:00:00,19.89,19.92,19.87,19.87,25032.0,17.6264,17.6529,17.6086,17.6086,25032.0
2017-01-26 12:30:00,19.88,19.91,19.83,19.88,32339.0,17.6175,17.6441,17.5732,17.6175,32339.0
2017-01-26 13:00:00,19.89,19.9,19.83,19.84,19023.0,17.6264,17.6352,17.5732,17.582,19023.0
2017-01-26 13:30:00,19.83,19.88,19.83,19.87,15583.0,17.5732,17.6175,17.5732,17.6086,15583.0
2017-01-26 14:00:00,19.88,19.9,19.86,19.89,25314.0,17.6175,17.6352,17.5998,17.6264,25314.0
2017-01-26 14:30:00,19.89,19.91,19.87,19.91,34483.0,17.6264,17.6441,17.6086,17.6441,34483.0
2017-01-26 15:00:00,19.9,19.9,19.81,19.85,30953.0,17.6352,17.6352,17.5555,17.5909,30953.0
2017-01-26 15:30:00,19.85,19.86,19.81,19.83,105327.0,17.5909,17.5998,17.5555,17.5732,105327.0
2017-01-27 09:30:00,19.88,19.89,19.69,19.69,44451.0,17.6175,17.6264,17.4491,17.4491,44451.0
2017-01-27 10:00:00,19.7,19.78,19.7,19.75,35757.0,17.458,17.5289,17.458,17.5023,35757.0
2017-01-27 10:30:00,19.75,19.88,19.74,19.77,43627.0,17.5023,17.6175,17.4934,17.52,43627.0
2017-01-27 11:00:00,19.77,19.8,19.74,19.77,24444.0,17.52,17.5466,17.4934,17.52,24444.0
2017-01-27 11:30:00,19.77,19.79,19.73,19.79,31307.0,17.52,17.5377,17.4846,17.5377,31307.0
2017-01-27 12:00:00,19.78,19.81,19.76,19.77,18671.0,17.5289,17.5555,17.5112,17.52,18671.0
2017-01-27 12:30:00,19.77,19.78,19.72,19.75,13710.0,17.52,17.5289,17.4757,17.5023,13710.0
2017-01-27 13:00:00,19.75,19.77,19.71,19.75,13150.0,17.5023,17.52,17.4668,17.5023,13150.0
2017-01-27 13:30:00,19.74,19.79,19.73,19.76,25461.0,17.4934,17.5377,17.4846,17.5112,25461.0
2017-01-27 14:00:00,19.76,19.79,19.74,19.77,17478.0,17.5112,17.5377,17.4934,17.52,17478.0
2017-01-27 14:30:00,19.76,19.77,19.44,19.55,313036.0,17.5112,17.52,17.2276,17.3251,313036.0
2017-01-27 15:00:00,19.55,19.56,19.5,19.5,73136.0,17.3251,17.3339,17.2807,17.2807,73136.0
2017-01-27 15:30:00,19.5,19.55,19.5,19.52,180441.0,17.2807,17.3251,17.2807,17.2985,180441.0
2017-01-30 09:30:00,19.29,19.35,19.04,19.09,102257.0,17.0946,17.1478,16.8731,16.9174,102257.0
2017-01-30 10:00:00,19.1,19.12,18.91,18.91,79925.0,16.9263,16.944,16.7579,16.7579,79925.0
2017-01-30 10:30:00,18.92,18.96,18.84,18.84,85493.0,16.7668,16.8022,16.6959,16.6959,85493.0
2017-01-30 11:00:00,18.84,18.92,18.84,18.84,30229.0,16.6959,16.7668,16.6959,16.6959,30229.0
2017-01-30 11:30:00,18.84,18.88,18.81,18.81,55124.0,16.6959,16.7313,16.6693,16.6693,55124.0
2017-01-30 12:00:00,18.81,18.87,18.79,18.8,65440.0,16.6693,16.7224,16.6515,16.6604,65440.0
2017-01-30 12:30:00,18.8,18.8,18.72,18.76,112209.0,16.6604,16.6604,16.5895,16.625,112209.0
2017-01-30 13:00:00,18.76,18.83,18.75,18.76,105416.0,16.625,16.687,16.6161,16.625,105416.0
2017-01-30 13:30:00,18.75,18.79,18.75,18.79,56324.0,16.6161,16.6515,16.6161,16.6515,56324.0
2017-01-30 14:00:00,18.79,18.88,18.79,18.88,58615.0,16.6515,16.7313,16.6515,16.7313,58615.0
2017-01-30 14:30:00,18.87,18.93,18.87,18.93,145349.0,16.7224,16.7756,16.7224,16.7756,145349.0
2017-01-30 15:00:00,18.92,18.99,18.9,18.97,84423.0,16.7668,16.8288,16.749,16.8111,84423.0
2017-01-30 15:30:00,18.96,18.99,18.9,18.96,384888.0,16.8022,16.8288,16.749,16.8022,384888.0
2017-01-31 09:30:00,18.93,18.95,18.76,18.86,46096.0,16.7756,16.7933,16.625,16.7136,46096.0
2017-01-31 10:00:00,18.88,18.94,18.86,18.89,48129.0,16.7313,16.7845,16.7136,16.7402,48129.0
2017-01-31 10:30:00,18.89,18.95,18.88,18.91,23287.0,16.7402,16.7933,16.7313,16.7579,23287.0
2017-01-31 11:00:00,18.92,19.02,18.91,18.98,27501.0,16.7668,16.8554,16.7579,16.8199,27501.0
2017-01-31 11:30:00,18.98,18.99,18.92,18.93,28898.0,16.8199,16.8288,16.7668,16.7756,28898.0
2017-01-31 12:00:00,18.92,18.97,18.92,18.96,16890.0,16.7668,16.8111,16.7668,16.8022,16890.0
2017-01-31 12:30:00,18.97,18.98,18.94,18.96,18193.0,16.8111,16.8199,16.7845,16.8022,18193.0
2017-01-31 13:00:00,18.96,18.97,18.91,18.96,13591.0,16.8022,16.8111,16.7579,16.8022,13591.0
2017-01-31 13:30:00,18.97,18.98,18.92,18.93,27418.0,16.8111,16.8199,16.7668,16.7756,27418.0
2017-01-31 14:00:00,18.93,18.95,18.89,18.91,31517.0,16.7756,16.7933,16.7402,16.7579,31517.0
2017-01-31 14:30:00,18.91,19.07,18.91,19.07,35300.0,16.7579,16.8997,16.7579,16.8997,35300.0
2017-01-31 15:00:00,19.07,19.15,19.07,19.11,87576.0,16.8997,16.9706,16.8997,16.9351,87576.0
2017-01-31 15:30:00,19.11,19.19,19.1,19.14,208396.0,16.9351,17.006,16.9263,16.9617,208396.0
2017-02-01 09:30:00,19.15,19.33,19.09,19.17,103421.0,16.9706,17.1301,16.9174,16.9883,103421.0
2017-02-01 10:00:00,19.17,19.19,19.02,19.03,48390.0,16.9883,17.006,16.8554,16.8642,48390.0
2017-02-01 10:30:00,19.02,19.07,18.96,18.96,37520.0,16.8554,16.8997,16.8022,16.8022,37520.0
2017-02-01 11:00:00,18.96,19.05,18.95,18.98,59696.0,16.8022,16.882,16.7933,16.8199,59696.0
2017-02-01 11:30:00,18.98,18.99,18.87,18.93,51929.0,16.8199,16.8288,16.7224,16.7756,51929.0
2017-02-01 12:00:00,18.94,18.99,18.89,18.92,44661.0,16.7845,16.8288,16.7402,16.7668,44661.0
2017-02-01 12:30:00,18.93,18.95,18.9,18.92,17343.0,16.7756,16.7933,16.749,16.7668,17343.0
2017-02-01 13:00:00,18.92,18.94,18.86,18.86,36788.0,16.7668,16.7845,16.7136,16.7136,36788.0
2017-02-01 13:30:00,18.87,18.88,18.85,18.87,32979.0,16.7224,16.7313,16.7047,16.7224,32979.0
2017-02-01 14:00:00,18.86,19.04,18.84,19.02,110357.0,16.7136,16.8731,16.6959,16.8554,110357.0
2017-02-01 14:30:00,19.02,19.02,18.97,19.01,28009.0,16.8554,16.8554,16.8111,16.8465,28009.0
2017-02-01 15:00:00,19.0,19.11,19.0,19.11,79216.0,16.8376,16.9351,16.8376,16.9351,79216.0
2017-02-01 15:30:00,19.1,19.13,19.08,19.08,209251.0,16.9263,16.9529,16.9085,16.9085,209251.0
2017-02-02 09:30:00,19.03,19.04,18.8,19.02,61533.0,16.8642,16.8731,16.6604,16.8554,61533.0
2017-02-02 10:00:00,19.02,19.09,18.97,18.97,58497.0,16.8554,16.9174,16.8111,16.8111,58497.0
2017-02-02 10:30:00,18.98,19.03,18.92,19.03,110091.0,16.8199,16.8642,16.7668,16.8642,110091.0
2017-02-02 11:00:00,19.03,19.06,18.97,18.98,126866.0,16.8642,16.8908,16.8111,16.8199,126866.0
2017-02-02 11:30:00,18.99,19.01,18.77,18.77,183357.0,16.8288,16.8465,16.6338,16.6338,183357.0
2017-02-02 12:00:00,18.78,18.8,18.72,18.75,63088.0,16.6427,16.6604,16.5895,16.6161,63088.0
2017-02-02 12:30:00,18.76,18.88,18.75,18.88,122507.0,16.625,16.7313,16.6161,16.7313,122507.0
2017-02-02 13:00:00,18.88,18.92,18.84,18.87,147256.0,16.7313,16.7668,16.6959,16.7224,147256.0
2017-02-02 13:30:00,18.88,18.99,18.86,18.98,153292.0,16.7313,16.8288,16.7136,16.8199,153292.0
2017-02-02 14:00:00,18.98,18.99,18.94,18.96,93285.0,16.8199,16.8288,16.7845,16.8022,93285.0
2017-02-02 14:30:00,18.97,19.04,18.96,19.0,109941.0,16.8111,16.8731,16.8022,16.8376,109941.0
2017-02-02 15:00:00,19.0,19.19,18.99,19.17,126071.0,16.8376,17.006,16.8288,16.9883,126071.0
2017-02-02 15:30:00,19.18,19.19,19.12,19.13,300462.0,16.9972,17.006,16.944,16.9529,300462.0
2017-02-03 09:30:00,19.26,19.51,19.24,19.36,152528.0,17.0681,17.2896,17.0503,17.1567,152528.0
2017-02-03 10:00:00,19.36,19.49,19.31,19.48,116084.0,17.1567,17.2719,17.1124,17.263,116084.0
2017-02-03 10:30:00,19.47,19.53,19.38,19.51,98355.0,17.2542,17.3073,17.1744,17.2896,98355.0
2017-02-03 11:00:00,19.51,19.59,19.49,19.53,64034.0,17.2896,17.3605,17.2719,17.3073,64034.0
2017-02-03 11:30:00,19.53,19.55,19.45,19.52,103396.0,17.3073,17.3251,17.2364,17.2985,103396.0
2017-02-03 12:00:00,19.51,19.59,19.49,19.55,91303.0,17.2896,17.3605,17.2719,17.3251,91303.0
2017-02-03 12:30:00,19.55,19.58,19.5,19.54,55244.0,17.3251,17.3516,17.2807,17.3162,55244.0
2017-02-03 13:00:00,19.54,19.61,19.53,19.57,92202.0,17.3162,17.3782,17.3073,17.3428,92202.0
2017-02-03 13:30:00,19.57,19.6,19.53,19.57,110918.0,17.3428,17.3694,17.3073,17.3428,110918.0
2017-02-03 14:00:00,19.58,19.65,19.57,19.65,96246.0,17.3516,17.4137,17.3428,17.4137,96246.0
2017-02-03 14:30:00,19.64,19.85,19.57,19.83,215415.0,17.4048,17.5909,17.3428,17.5732,215415.0
2017-02-03 15:00:00,19.83,19.95,19.8,19.88,362683.0,17.5732,17.6795,17.5466,17.6175,362683.0
2017-02-03 15:30:00,19.89,19.92,19.85,19.89,526198.0,17.6264,17.6529,17.5909,17.6264,526198.0
2017-02-06 09:30:00,19.84,19.84,19.59,19.7,55746.0,17.582,17.582,17.3605,17.458,55746.0
2017-02-06 10:00:00,19.7,19.81,19.67,19.81,55856.0,17.458,17.5555,17.4314,17.5555,55856.0
2017-02-06 10:30:00,19.82,19.82,19.66,19.71,67844.0,17.5643,17.5643,17.4225,17.4668,67844.0
2017-02-06 11:00:00,19.72,19.81,19.7,19.8,88904.0,17.4757,17.5555,17.458,17.5466,88904.0
2017-02-06 11:30:00,19.81,19.85,19.76,19.82,51745.0,17.5555,17.5909,17.5112,17.5643,51745.0
2017-02-06 12:00:00,19.82,19.84,19.8,19.82,32329.0,17.5643,17.582,17.5466,17.5643,32329.0
2017-02-06 12:30:00,19.82,19.83,19.76,19.76,102660.0,17.5643,17.5732,17.5112,17.5112,102660.0
2017-02-06 13:00:00,19.76,19.78,19.7,19.76,48706.0,17.5112,17.5289,17.458,17.5112,48706.0
2017-02-06 13:30:00,19.75,19.78,19.72,19.77,40604.0,17.5023,17.5289,17.4757,17.52,40604.0
2017-02-06 14:00:00,19.76,19.8,19.74,19.77,100824.0,17.5112,17.5466,17.4934,17.52,100824.0
2017-02-06 14:30:00,19.77,19.77,19.71,19.77,58652.0,17.52,17.52,17.4668,17.52,58652.0
2017-02-06 15:00:00,19.76,19.78,19.73,19.74,64662.0,17.5112,17.5289,17.4846,17.4934,64662.0
2017-02-06 15:30:00,19.73,19.76,19.71,19.73,238292.0,17.4846,17.5112,17.4668,17.4846,238292.0
2017-02-07 09:30:00,19.72,19.92,19.65,19.88,174428.0,17.4757,17.6529,17.4137,17.6175,174428.0
2017-02-07 10:00:00,19.87,19.89,19.79,19.84,81371.0,17.6086,17.6264,17.5377,17.582,81371.0
2017-02-07 10:30:00,19.83,19.83,19.77,19.81,57671.0,17.5732,17.5732,17.52,17.5555,57671.0
2017-02-07 11:00:00,19.81,19.92,19.8,19.85,66798.0,17.5555,17.6529,17.5466,17.5909,66798.0
2017-02-07 11:30:00,19.85,19.93,19.85,19.86,197659.0,17.5909,17.6618,17.5909,17.5998,197659.0
2017-02-07 12:00:00,19.85,19.88,19.83,19.85,86150.0,17.5909,17.6175,17.5732,17.5909,86150.0
2017-02-07 12:30:00,19.85,19.9,19.83,19.87,105126.0,17.5909,17.6352,17.5732,17.6086,105126.0
2017-02-07 13:00:00,19.87,19.9,19.83,19.88,66403.0,17.6086,17.6352,17.5732,17.6175,66403.0
2017-02-07 13:30:00,19.89,19.94,19.84,19.86,105517.0,17.6264,17.6707,17.582,17.5998,105517.0
2017-02-07 14:00:00,19.86,19.92,19.85,19.9,53940.0,17.5998,17.6529,17.5909,17.6352,53940.0
2017-02-07 14:30:00,19.91,19.92,19.85,19.88,110882.0,17.6441,17.6529,17.5909,17.6175,110882.0
2017-02-07 15:00:00,19.89,19.93,19.88,19.92,143829.0,17.6264,17.6618,17.6175,17.6529,143829.0
2017-02-07 15:30:00,19.93,20.09,19.85,20.07,665375.0,17.6618,17.8036,17.5909,17.7859,665375.0
2017-02-08 09:30:00,20.79,21.05,20.37,20.53,584229.0,18.4239,18.6543,18.0517,18.1935,584229.0
2017-02-08 10:00:00,20.55,21.0,20.54,20.71,511803.0,18.2112,18.61,18.2024,18.353,511803.0
2017-02-08 10:30:00,20.72,20.78,20.5,20.64,197311.0,18.3619,18.4151,18.1669,18.291,197311.0
2017-02-08 11:00:00,20.65,20.72,20.57,20.57,117037.0,18.2999,18.3619,18.229,18.229,117037.0
2017-02-08 11:30:00,20.57,20.69,20.51,20.59,180683.0,18.229,18.3353,18.1758,18.2467,180683.0
2017-02-08 12:00:00,20.58,20.7,20.57,20.59,129684.0,18.2378,18.3442,18.229,18.2467,129684.0
2017-02-08 12:30:00,20.59,20.61,20.48,20.61,139278.0,18.2467,18.2644,18.1492,18.2644,139278.0
2017-02-08 13:00:00,20.61,20.92,20.6,20.89,186315.0,18.2644,18.5391,18.2556,18.5126,186315.0
2017-02-08 13:30:00,20.9,21.0,20.84,20.99,155634.0,18.5214,18.61,18.4682,18.6012,155634.0
2017-02-08 14:00:00,21.0,21.0,20.87,20.89,148022.0,18.61,18.61,18.4948,18.5126,148022.0
2017-02-08 14:30:00,20.9,20.95,20.88,20.95,151584.0,18.5214,18.5657,18.5037,18.5657,151584.0
2017-02-08 15:00:00,20.95,21.0,20.87,21.0,223417.0,18.5657,18.61,18.4948,18.61,223417.0
2017-02-08 15:30:00,21.0,21.08,20.98,21.0,786263.0,18.61,18.6809,18.5923,18.61,786263.0
2017-02-09 09:30:00,21.67,22.43,21.44,22.32,1182905.0,19.2038,19.8773,19.0,19.7798,1182905.0
2017-02-09 10:00:00,22.31,22.75,22.24,22.74,1018357.0,19.7709,20.1609,19.7089,20.152,1018357.0
2017-02-09 10:30:00,22.75,22.81,22.66,22.8,399246.0,20.1609,20.214,20.0811,20.2052,399246.0
2017-02-09 11:00:00,22.8,22.82,22.57,22.79,433271.0,20.2052,20.2229,20.0014,20.1963,433271.0
2017-02-09 11:30:00,22.79,22.86,22.68,22.86,340933.0,20.1963,20.2583,20.0988,20.2583,340933.0
2017-02-09 12:00:00,22.85,22.92,22.71,22.84,388827.0,20.2495,20.3115,20.1254,20.2406,388827.0
2017-02-09 12:30:00,22.84,22.97,22.82,22.95,233258.0,20.2406,20.3558,20.2229,20.3381,233258.0
2017-02-09 13:00:00,22.95,23.1,22.86,22.86,377962.0,20.3381,20.471,20.2583,20.2583,377962.0
2017-02-09 13:30:00,22.86,23.0,22.85,22.99,209596.0,20.2583,20.3824,20.2495,20.3736,209596.0
2017-02-09 14:00:00,22.98,23.19,22.98,23.12,302642.0,20.3647,20.5508,20.3647,20.4888,302642.0
2017-02-09 14:30:00,23.12,23.18,23.03,23.04,310861.0,20.4888,20.5419,20.409,20.4179,310861.0
2017-02-09 15:00:00,23.04,23.07,22.93,22.95,302522.0,20.4179,20.4445,20.3204,20.3381,302522.0
2017-02-09 15:30:00,22.95,22.97,22.87,22.88,773353.0,20.3381,20.3558,20.2672,20.2761,773353.0
2017-02-10 09:30:00,22.78,22.86,22.3,22.48,490804.0,20.1875,20.2583,19.7621,19.9216,490804.0
2017-02-10 10:00:00,22.48,22.83,22.46,22.79,456567.0,19.9216,20.2318,19.9039,20.1963,456567.0
2017-02-10 10:30:00,22.78,22.91,22.66,22.84,192743.0,20.1875,20.3027,20.0811,20.2406,192743.0
2017-02-10 11:00:00,22.84,22.99,22.74,22.91,199663.0,20.2406,20.3736,20.152,20.3027,199663.0
2017-02-10 11:30:00,22.92,22.99,22.89,22.98,108444.0,20.3115,20.3736,20.2849,20.3647,108444.0
2017-02-10 12:00:00,22.99,23.0,22.94,22.99,94599.0,20.3736,20.3824,20.3292,20.3736,94599.0
2017-02-10 12:30:00,22.98,23.13,22.98,23.13,92025.0,20.3647,20.4976,20.3647,20.4976,92025.0
2017-02-10 13:00:00,23.12,23.23,23.09,23.22,93205.0,20.4888,20.5862,20.4622,20.5774,93205.0
2017-02-10 13:30:00,23.23,23.28,23.11,23.22,161436.0,20.5862,20.6306,20.4799,20.5774,161436.0
2017-02-10 14:00:00,23.21,23.4,23.21,23.3,183813.0,20.5685,20.7369,20.5685,20.6483,183813.0
2017-02-10 14:30:00,23.3,23.44,23.2,23.31,312064.0,20.6483,20.7723,20.5597,20.6571,312064.0
2017-02-10 15:00:00,23.31,23.39,23.27,23.38,160470.0,20.6571,20.728,20.6217,20.7192,160470.0
2017-02-10 15:30:00,23.38,23.43,23.36,23.38,537258.0,20.7192,20.7635,20.7014,20.7192,537258.0
2017-02-13 09:30:00,23.5,23.68,23.45,23.64,244553.0,20.8255,20.985,20.7812,20.9496,244553.0
2017-02-13 10:00:00,23.64,23.73,23.58,23.59,365738.0,20.9496,21.0293,20.8964,20.9053,365738.0
2017-02-13 10:30:00,23.59,23.67,23.56,23.62,162353.0,20.9053,20.9762,20.8787,20.9319,162353.0
2017-02-13 11:00:00,23.62,23.63,23.44,23.49,227156.0,20.9319,20.9407,20.7723,20.8167,227156.0
2017-02-13 11:30:00,23.5,23.56,23.43,23.45,154685.0,20.8255,20.8787,20.7635,20.7812,154685.0
2017-02-13 12:00:00,23.44,23.49,23.44,23.46,120343.0,20.7723,20.8167,20.7723,20.7901,120343.0
2017-02-13 12:30:00,23.46,23.52,23.44,23.52,115716.0,20.7901,20.8432,20.7723,20.8432,115716.0
2017-02-13 13:00:00,23.52,23.61,23.47,23.61,133990.0,20.8432,20.923,20.7989,20.923,133990.0
2017-02-13 13:30:00,23.6,23.69,23.59,23.64,126385.0,20.9141,20.9939,20.9053,20.9496,126385.0
2017-02-13 14:00:00,23.64,23.64,23.46,23.54,148918.0,20.9496,20.9496,20.7901,20.861,148918.0
2017-02-13 14:30:00,23.54,23.55,23.35,23.35,171872.0,20.861,20.8698,20.6926,20.6926,171872.0
2017-02-13 15:00:00,23.35,23.4,23.28,23.31,182513.0,20.6926,20.7369,20.6306,20.6571,182513.0
2017-02-13 15:30:00,23.3,23.33,23.21,23.25,631813.0,20.6483,20.6749,20.5685,20.604,631813.0
2017-02-14 09:30:00,23.18,23.24,23.04,23.23,246066.0,20.5419,20.5951,20.4179,20.5862,246066.0
2017-02-14 10:00:00,23.23,23.49,23.18,23.49,224329.0,20.5862,20.8167,20.5419,20.8167,224329.0
2017-02-14 10:30:00,23.48,23.5,23.41,23.44,132505.0,20.8078,20.8255,20.7458,20.7723,132505.0
2017-02-14 11:00:00,23.44,23.54,23.38,23.51,106412.0,20.7723,20.861,20.7192,20.8344,106412.0
2017-02-14 11:30:00,23.51,23.72,23.49,23.67,168490.0,20.8344,21.0205,20.8167,20.9762,168490.0
2017-02-14 12:00:00,23.68,23.68,23.56,23.58,80516.0,20.985,20.985,20.8787,20.8964,80516.0
2017-02-14 12:30:00,23.58,23.63,23.53,23.61,91426.0,20.8964,20.9407,20.8521,20.923,91426.0
2017-02-14 13:00:00,23.61,23.7,23.6,23.68,101266.0,20.923,21.0028,20.9141,20.985,101266.0
2017-02-14 13:30:00,23.69,23.71,23.5,23.51,105282.0,20.9939,21.0116,20.8255,20.8344,105282.0
2017-02-14 14:00:00,23.51,23.64,23.5,23.58,93903.0,20.8344,20.9496,20.8255,20.8964,93903.0
2017-02-14 14:30:00,23.58,23.64,23.49,23.5,140557.0,20.8964,20.9496,20.8167,20.8255,140557.0
2017-02-14 15:00:00,23.51,23.58,23.51,23.55,95070.0,20.8344,20.8964,20.8344,20.8698,95070.0
2017-02-14 15:30:00,23.55,23.61,23.53,23.59,335009.0,20.8698,20.923,20.8521,20.9053,335009.0
2017-02-15 09:30:00,23.56,23.86,23.54,23.84,112715.0,20.8787,21.1445,20.861,21.1268,112715.0
2017-02-15 10:00:00,23.84,23.91,23.75,23.91,116653.0,21.1268,21.1889,21.0471,21.1889,116653.0
2017-02-15 10:30:00,23.91,23.94,23.89,23.92,97632.0,21.1889,21.2154,21.1711,21.1977,97632.0
2017-02-15 11:00:00,23.92,23.94,23.8,23.8,247264.0,21.1977,21.2154,21.0914,21.0914,247264.0
2017-02-15 11:30:00,23.81,23.91,23.76,23.87,127240.0,21.1002,21.1889,21.0559,21.1534,127240.0
2017-02-15 12:00:00,23.88,23.91,23.79,23.86,124868.0,21.1623,21.1889,21.0825,21.1445,124868.0
2017-02-15 12:30:00,23.86,24.0,23.85,23.95,196557.0,21.1445,21.2686,21.1357,21.2243,196557.0
2017-02-15 13:00:00,23.95,23.99,23.93,23.97,46639.0,21.2243,21.2597,21.2066,21.242,46639.0
2017-02-15 13:30:00,23.97,24.1,23.94,24.08,198584.0,21.242,21.3572,21.2154,21.3395,198584.0
2017-02-15 14:00:00,24.09,24.2,24.08,24.15,221407.0,21.3484,21.4458,21.3395,21.4015,221407.0
2017-02-15 14:30:00,24.16,24.17,24.11,24.16,99869.0,21.4104,21.4193,21.3661,21.4104,99869.0
2017-02-15 15:00:00,24.16,24.25,24.14,24.2,172300.0,21.4104,21.4902,21.3927,21.4458,172300.0
2017-02-15 15:30:00,24.2,24.3,24.19,24.3,435525.0,21.4458,21.5345,21.437,21.5345,435525.0
2017-02-16 09:30:00,24.2,24.4,24.16,24.31,191015.0,21.4458,21.6231,21.4104,21.5433,191015.0
2017-02-16 10:00:00,24.31,24.31,24.21,24.26,97617.0,21.5433,21.5433,21.4547,21.499,97617.0
2017-02-16 10:30:00,24.26,24.29,24.18,24.24,126671.0,21.499,21.5256,21.4281,21.4813,126671.0
2017-02-16 11:00:00,24.25,24.42,24.19,24.42,239107.0,21.4902,21.6408,21.437,21.6408,239107.0
2017-02-16 11:30:00,24.43,24.52,24.4,24.48,225091.0,21.6497,21.7294,21.6231,21.694,225091.0
2017-02-16 12:00:00,24.47,24.49,24.35,24.36,78942.0,21.6851,21.7028,21.5788,21.5876,78942.0
2017-02-16 12:30:00,24.36,24.45,24.35,24.44,53387.0,21.5876,21.6674,21.5788,21.6585,53387.0
2017-02-16 13:00:00,24.44,24.54,24.39,24.51,103693.0,21.6585,21.7472,21.6142,21.7206,103693.0
2017-02-16 13:30:00,24.52,24.53,24.48,24.52,87065.0,21.7294,21.7383,21.694,21.7294,87065.0
2017-02-16 14:00:00,24.53,24.54,24.46,24.51,132187.0,21.7383,21.7472,21.6763,21.7206,132187.0
2017-02-16 14:30:00,24.51,24.57,24.49,24.51,222460.0,21.7206,21.7737,21.7028,21.7206,222460.0
2017-02-16 15:00:00,24.51,24.57,24.5,24.56,139180.0,21.7206,21.7737,21.7117,21.7649,139180.0
2017-02-16 15:30:00,24.56,24.7,24.55,24.7,460491.0,21.7649,21.8889,21.756,21.8889,460491.0
2017-02-17 09:30:00,24.58,24.61,24.22,24.36,216751.0,21.7826,21.8092,21.4636,21.5876,216751.0
2017-02-17 10:00:00,24.34,24.52,24.31,24.39,93888.0,21.5699,21.7294,21.5433,21.6142,93888.0
2017-02-17 10:30:00,24.4,24.46,24.31,24.31,139208.0,21.6231,21.6763,21.5433,21.5433,139208.0
2017-02-17 11:00:00,24.31,24.4,24.26,24.35,111752.0,21.5433,21.6231,21.499,21.5788,111752.0
2017-02-17 11:30:00,24.36,24.56,24.33,24.53,41546.0,21.5876,21.7649,21.5611,21.7383,41546.0
2017-02-17 12:00:00,24.52,24.52,24.44,24.44,72799.0,21.7294,21.7294,21.6585,21.6585,72799.0
2017-02-17 12:30:00,24.45,24.5,24.41,24.5,29321.0,21.6674,21.7117,21.6319,21.7117,29321.0
2017-02-17 13:00:00,24.49,24.58,24.48,24.56,92698.0,21.7028,21.7826,21.694,21.7649,92698.0
2017-02-17 13:30:00,24.56,24.58,24.49,24.55,60512.0,21.7649,21.7826,21.7028,21.756,60512.0
2017-02-17 14:00:00,24.55,24.67,24.55,24.64,118060.0,21.756,21.8624,21.756,21.8358,118060.0
2017-02-17 14:30:00,24.63,24.64,24.46,24.46,121262.0,21.8269,21.8358,21.6763,21.6763,121262.0
2017-02-17 15:00:00,24.46,24.55,24.46,24.5,92686.0,21.6763,21.756,21.6763,21.7117,92686.0
2017-02-17 15:30:00,24.5,24.58,24.48,24.56,235274.0,21.7117,21.7826,21.694,21.7649,235274.0
2017-02-21 09:30:00,24.56,24.9,24.56,24.81,165852.0,21.7649,22.0662,21.7649,21.9864,165852.0
2017-02-21 10:00:00,24.81,24.94,24.76,24.78,157581.0,21.9864,22.1016,21.9421,21.9598,157581.0
2017-02-21 10:30:00,24.78,24.78,24.59,24.59,190688.0,21.9598,21.9598,21.7915,21.7915,190688.0
2017-02-21 11:00:00,24.59,24.62,24.43,24.45,145820.0,21.7915,21.818,21.6497,21.6674,145820.0
2017-02-21 11:30:00,24.45,24.51,24.37,24.4,210902.0,21.6674,21.7206,21.5965,21.6231,210902.0
2017-02-21 12:00:00,24.4,24.46,24.38,24.44,211816.0,21.6231,21.6763,21.6054,21.6585,211816.0
2017-02-21 12:30:00,24.44,24.49,24.43,24.45,109354.0,21.6585,21.7028,21.6497,21.6674,109354.0
2017-02-21 13:00:00,24.44,24.54,24.44,24.54,86252.0,21.6585,21.7472,21.6585,21.7472,86252.0
2017-02-21 13:30:00,24.53,24.61,24.53,24.61,47105.0,21.7383,21.8092,21.7383,21.8092,47105.0
2017-02-21 14:00:00,24.6,24.7,24.6,24.69,71276.0,21.8003,21.8889,21.8003,21.8801,71276.0
2017-02-21 14:30:00,24.7,24.72,24.67,24.69,75822.0,21.8889,21.9067,21.8624,21.8801,75822.0
2017-02-21 15:00:00,24.69,24.76,24.68,24.72,76800.0,21.8801,21.9421,21.8712,21.9067,76800.0
2017-02-21 15:30:00,24.73,24.74,24.67,24.68,284160.0,21.9155,21.9244,21.8624,21.8712,284160.0
2017-02-22 09:30:00,24.65,24.66,24.43,24.63,223369.0,21.8446,21.8535,21.6497,21.8269,223369.0
2017-02-22 10:00:00,24.64,24.76,24.62,24.75,82828.0,21.8358,21.9421,21.818,21.9333,82828.0
2017-02-22 10:30:00,24.75,24.81,24.67,24.68,100589.0,21.9333,21.9864,21.8624,21.8712,100589.0
2017-02-22 11:00:00,24.67,24.69,24.54,24.58,72429.0,21.8624,21.8801,21.7472,21.7826,72429.0
2017-02-22 11:30:00,24.57,24.6,24.53,24.57,51389.0,21.7737,21.8003,21.7383,21.7737,51389.0
2017-02-22 12:00:00,24.57,24.62,24.53,24.53,45574.0,21.7737,21.818,21.7383,21.7383,45574.0
2017-02-22 12:30:00,24.53,24.61,24.49,24.61,56359.0,21.7383,21.8092,21.7028,21.8092,56359.0
2017-02-22 13:00:00,24.62,24.68,24.62,24.65,35178.0,21.818,21.8712,21.818,21.8446,35178.0
2017-02-22 13:30:00,24.65,24.66,24.56,24.56,48080.0,21.8446,21.8535,21.7649,21.7649,48080.0
2017-02-22 14:00:00,24.56,24.6,24.49,24.55,59184.0,21.7649,21.8003,21.7028,21.756,59184.0
2017-02-22 14:30:00,24.55,24.55,24.4,24.41,76194.0,21.756,21.756,21.6231,21.6319,76194.0
2017-02-22 15:00:00,24.4,24.46,24.39,24.45,100133.0,21.6231,21.6763,21.6142,21.6674,100133.0
2017-02-22 15:30:00,24.46,24.46,24.39,24.41,245905.0,21.6763,21.6763,21.6142,21.6319,245905.0
2017-02-23 09:30:00,24.6,24.68,24.45,24.58,101653.0,21.8003,21.8712,21.6674,21.7826,101653.0
2017-02-23 10:00:00,24.59,24.6,24.3,24.3,77986.0,21.7915,21.8003,21.5345,21.5345,77986.0
2017-02-23 10:30:00,24.3,24.37,24.11,24.15,130981.0,21.5345,21.5965,21.3661,21.4015,130981.0
2017-02-23 11:00:00,24.15,24.18,23.96,24.0,189061.0,21.4015,21.4281,21.2332,21.2686,189061.0
2017-02-23 11:30:00,24.0,24.09,23.98,23.98,91217.0,21.2686,21.3484,21.2509,21.2509,91217.0
2017-02-23 12:00:00,23.99,24.17,23.98,24.17,95395.0,21.2597,21.4193,21.2509,21.4193,95395.0
2017-02-23 12:30:00,24.18,24.28,24.18,24.19,74321.0,21.4281,21.5167,21.4281,21.437,74321.0
2017-02-23 13:00:00,24.18,24.2,24.1,24.11,50667.0,21.4281,21.4458,21.3572,21.3661,50667.0
2017-02-23 13:30:00,24.11,24.21,24.1,24.16,81277.0,21.3661,21.4547,21.3572,21.4104,81277.0
2017-02-23 14:00:00,24.16,24.17,24.05,24.1,102209.0,21.4104,21.4193,21.3129,21.3572,102209.0
2017-02-23 14:30:00,24.1,24.11,24.05,24.09,84783.0,21.3572,21.3661,21.3129,21.3484,84783.0
2017-02-23 15:00:00,24.09,24.11,24.02,24.02,125276.0,21.3484,21.3661,21.2863,21.2863,125276.0
2017-02-23 15:30:00,24.01,24.03,23.97,23.99,288704.0,21.2775,21.2952,21.242,21.2597,288704.0
2017-02-24 09:30:00,23.7,23.75,23.48,23.51,193773.0,21.0028,21.0471,20.8078,20.8344,193773.0
2017-02-24 10:00:00,23.52,23.62,23.4,23.58,185462.0,20.8432,20.9319,20.7369,20.8964,185462.0
2017-02-24 10:30:00,23.59,23.69,23.56,23.68,88856.0,20.9053,20.9939,20.8787,20.985,88856.0
2017-02-24 11:00:00,23.68,23.68,23.51,23.52,102381.0,20.985,20.985,20.8344,20.8432,102381.0
2017-02-24 11:30:00,23.52,23.58,23.49,23.51,118682.0,20.8432,20.8964,20.8167,20.8344,118682.0
2017-02-24 12:00:00,23.5,23.62,23.49,23.61,71080.0,20.8255,20.9319,20.8167,20.923,71080.0
2017-02-24 12:30:00,23.62,23.65,23.58,23.61,49273.0,20.9319,20.9584,20.8964,20.923,49273.0
2017-02-24 13:00:00,23.6,23.6,23.5,23.51,36645.0,20.9141,20.9141,20.8255,20.8344,36645.0
2017-02-24 13:30:00,23.51,23.59,23.51,23.56,73932.0,20.8344,20.9053,20.8344,20.8787,73932.0
2017-02-24 14:00:00,23.57,23.57,23.52,23.55,55087.0,20.8875,20.8875,20.8432,20.8698,55087.0
2017-02-24 14:30:00,23.56,23.57,23.48,23.49,90696.0,20.8787,20.8875,20.8078,20.8167,90696.0
2017-02-24 15:00:00,23.49,23.49,23.4,23.46,114617.0,20.8167,20.8167,20.7369,20.7901,114617.0
2017-02-24 15:30:00,23.46,23.49,23.38,23.39,569646.0,20.7901,20.8167,20.7192,20.728,569646.0
2017-02-27 09:30:00,23.5,23.64,23.3,23.53,141216.0,20.8255,20.9496,20.6483,20.8521,141216.0
2017-02-27 10:00:00,23.53,23.8,23.51,23.78,221404.0,20.8521,21.0914,20.8344,21.0736,221404.0
2017-02-27 10:30:00,23.79,23.84,23.71,23.71,155320.0,21.0825,21.1268,21.0116,21.0116,155320.0
2017-02-27 11:00:00,23.71,23.85,23.7,23.83,147034.0,21.0116,21.1357,21.0028,21.118,147034.0
2017-02-27 11:30:00,23.82,23.82,23.72,23.78,44678.0,21.1091,21.1091,21.0205,21.0736,44678.0
2017-02-27 12:00:00,23.78,23.84,23.74,23.75,68534.0,21.0736,21.1268,21.0382,21.0471,68534.0
2017-02-27 12:30:00,23.75,23.75,23.68,23.75,104943.0,21.0471,21.0471,20.985,21.0471,104943.0
2017-02-27 13:00:00,23.75,23.78,23.73,23.77,162142.0,21.0471,21.0736,21.0293,21.0648,162142.0
2017-02-27 13:30:00,23.77,23.93,23.76,23.88,188815.0,21.0648,21.2066,21.0559,21.1623,188815.0
2017-02-27 14:00:00,23.87,24.01,23.87,23.97,95673.0,21.1534,21.2775,21.1534,21.242,95673.0
2017-02-27 14:30:00,23.97,24.03,23.87,23.91,326534.0,21.242,21.2952,21.1534,21.1889,326534.0
2017-02-27 15:00:00,23.91,24.0,23.88,23.99,220561.0,21.1889,21.2686,21.1623,21.2597,220561.0
2017-02-27 15:30:00,24.0,24.03,23.98,24.03,477704.0,21.2686,21.2952,21.2509,21.2952,477704.0
2017-02-28 09:30:00,23.94,24.0,23.78,23.95,107927.0,21.2154,21.2686,21.0736,21.2243,107927.0
2017-02-28 10:00:00,23.94,24.02,23.89,23.92,84265.0,21.2154,21.2863,21.1711,21.1977,84265.0
2017-02-28 10:30:00,23.91,24.04,23.89,24.02,73904.0,21.1889,21.3041,21.1711,21.2863,73904.0
2017-02-28 11:00:00,24.02,24.03,23.98,23.99,117459.0,21.2863,21.2952,21.2509,21.2597,117459.0
2017-02-28 11:30:00,23.99,24.0,23.9,23.91,52029.0,21.2597,21.2686,21.18,21.1889,52029.0
2017-02-28 12:00:00,23.91,23.92,23.81,23.82,105103.0,21.1889,21.1977,21.1002,21.1091,105103.0
2017-02-28 12:30:00,23.81,23.81,23.74,23.76,66465.0,21.1002,21.1002,21.0382,21.0559,66465.0
2017-02-28 13:00:00,23.75,23.77,23.58,23.58,145727.0,21.0471,21.0648,20.8964,20.8964,145727.0
2017-02-28 13:30:00,23.59,23.68,23.58,23.63,50445.0,20.9053,20.985,20.8964,20.9407,50445.0
2017-02-28 14:00:00,23.63,23.64,23.51,23.53,151691.0,20.9407,20.9496,20.8344,20.8521,151691.0
2017-02-28 14:30:00,23.54,23.71,23.53,23.69,60011.0,20.861,21.0116,20.8521,20.9939,60011.0
2017-02-28 15:00:00,23.68,23.72,23.64,23.65,102568.0,20.985,21.0205,20.9496,20.9584,102568.0
2017-02-28 15:30:00,23.65,23.7,23.57,23.57,481570.0,20.9584,21.0028,20.8875,20.8875,481570.0
2017-03-01 09:30:00,24.0,24.16,23.94,24.13,212735.0,21.2686,21.4104,21.2154,21.3838,212735.0
2017-03-01 10:00:00,24.13,24.19,24.02,24.04,116348.0,21.3838,21.437,21.2863,21.3041,116348.0
2017-03-01 10:30:00,24.04,24.1,23.96,24.1,67297.0,21.3041,21.3572,21.2332,21.3572,67297.0
2017-03-01 11:00:00,24.09,24.1,24.0,24.03,95072.0,21.3484,21.3572,21.2686,21.2952,95072.0
2017-03-01 11:30:00,24.03,24.11,24.01,24.07,69775.0,21.2952,21.3661,21.2775,21.3306,69775.0
2017-03-01 12:00:00,24.07,24.11,24.03,24.04,133439.0,21.3306,21.3661,21.2952,21.3041,133439.0
2017-03-01 12:30:00,24.05,24.08,24.02,24.06,45292.0,21.3129,21.3395,21.2863,21.3218,45292.0
2017-03-01 13:00:00,24.05,24.1,23.97,24.0,80509.0,21.3129,21.3572,21.242,21.2686,80509.0
2017-03-01 13:30:00,23.99,24.02,23.97,23.98,79812.0,21.2597,21.2863,21.242,21.2509,79812.0
2017-03-01 14:00:00,23.99,24.0,23.95,24.0,67375.0,21.2597,21.2686,21.2243,21.2686,67375.0
2017-03-01 14:30:00,23.99,24.04,23.95,24.04,78825.0,21.2597,21.3041,21.2243,21.3041,78825.0
2017-03-01 15:00:00,24.03,24.03,23.97,24.0,201742.0,21.2952,21.2952,21.242,21.2686,201742.0
2017-03-01 15:30:00,24.0,24.01,23.92,23.93,319629.0,21.2686,21.2775,21.1977,21.2066,319629.0
2017-03-02 09:30:00,23.93,23.97,23.74,23.9,110179.0,21.2066,21.242,21.0382,21.18,110179.0
2017-03-02 10:00:00,23.89,23.91,23.79,23.91,101748.0,21.1711,21.1889,21.0825,21.1889,101748.0
2017-03-02 10:30:00,23.9,23.92,23.85,23.89,50783.0,21.18,21.1977,21.1357,21.1711,50783.0
2017-03-02 11:00:00,23.89,23.91,23.81,23.87,71969.0,21.1711,21.1889,21.1002,21.1534,71969.0
2017-03-02 11:30:00,23.86,23.93,23.78,23.92,97257.0,21.1445,21.2066,21.0736,21.1977,97257.0
2017-03-02 12:00:00,23.92,23.92,23.82,23.88,84634.0,21.1977,21.1977,21.1091,21.1623,84634.0
2017-03-02 12:30:00,23.87,23.91,23.87,23.89,71161.0,21.1534,21.1889,21.1534,21.1711,71161.0
2017-03-02 13:00:00,23.89,23.92,23.84,23.92,59383.0,21.1711,21.1977,21.1268,21.1977,59383.0
2017-03-02 13:30:00,23.91,23.92,23.84,23.89,109030.0,21.1889,21.1977,21.1268,21.1711,109030.0
2017-03-02 14:00:00,23.9,23.9,23.82,23.87,68357.0,21.18,21.18,21.1091,21.1534,68357.0
2017-03-02 14:30:00,23.88,23.92,23.85,23.87,86419.0,21.1623,21.1977,21.1357,21.1534,86419.0
2017-03-02 15:00:00,23.86,23.87,23.8,23.85,71704.0,21.1445,21.1534,21.0914,21.1357,71704.0
2017-03-02 15:30:00,23.84,23.85,23.72,23.72,253410.0,21.1268,21.1357,21.0205,21.0205,253410.0
2017-03-03 09:30:00,23.71,23.86,23.65,23.68,76256.0,21.0116,21.1445,20.9584,20.985,76256.0
2017-03-03 10:00:00,23.67,23.74,23.6,23.66,145373.0,20.9762,21.0382,20.9141,20.9673,145373.0
2017-03-03 10:30:00,23.67,23.85,23.62,23.82,129096.0,20.9762,21.1357,20.9319,21.1091,129096.0
2017-03-03 11:00:00,23.81,23.82,23.73,23.79,45145.0,21.1002,21.1091,21.0293,21.0825,45145.0
2017-03-03 11:30:00,23.79,23.81,23.73,23.76,32617.0,21.0825,21.1002,21.0293,21.0559,32617.0
2017-03-03 12:00:00,23.76,23.76,23.69,23.7,26965.0,21.0559,21.0559,20.9939,21.0028,26965.0
2017-03-03 12:30:00,23.7,23.75,23.69,23.7,24948.0,21.0028,21.0471,20.9939,21.0028,24948.0
2017-03-03 13:00:00,23.7,23.72,23.64,23.68,46781.0,21.0028,21.0205,20.9496,20.985,46781.0
2017-03-03 13:30:00,23.68,23.79,23.67,23.77,55962.0,20.985,21.0825,20.9762,21.0648,55962.0
2017-03-03 14:00:00,23.76,23.81,23.71,23.73,50683.0,21.0559,21.1002,21.0116,21.0293,50683.0
2017-03-03 14:30:00,23.74,23.77,23.65,23.67,92192.0,21.0382,21.0648,20.9584,20.9762,92192.0
2017-03-03 15:00:00,23.67,23.7,23.58,23.7,156594.0,20.9762,21.0028,20.8964,21.0028,156594.0
2017-03-03 15:30:00,23.7,23.71,23.63,23.68,291037.0,21.0028,21.0116,20.9407,20.985,291037.0
2017-03-06 09:30:00,23.56,23.65,23.43,23.6,191014.0,20.8787,20.9584,20.7635,20.9141,191014.0
2017-03-06 10:00:00,23.6,23.66,23.57,23.58,94016.0,20.9141,20.9673,20.8875,20.8964,94016.0
2017-03-06 10:30:00,23.57,23.58,23.5,23.54,62565.0,20.8875,20.8964,20.8255,20.861,62565.0
2017-03-06 11:00:00,23.53,23.6,23.51,23.55,53445.0,20.8521,20.9141,20.8344,20.8698,53445.0
2017-03-06 11:30:00,23.56,23.56,23.51,23.53,47222.0,20.8787,20.8787,20.8344,20.8521,47222.0
2017-03-06 12:00:00,23.52,23.61,23.51,23.6,97215.0,20.8432,20.923,20.8344,20.9141,97215.0
2017-03-06 12:30:00,23.6,23.64,23.57,23.61,82557.0,20.9141,20.9496,20.8875,20.923,82557.0
2017-03-06 13:00:00,23.62,23.71,23.59,23.71,75311.0,20.9319,21.0116,20.9053,21.0116,75311.0
2017-03-06 13:30:00,23.71,23.71,23.6,23.61,118558.0,21.0116,21.0116,20.9141,20.923,118558.0
2017-03-06 14:00:00,23.61,23.66,23.6,23.64,76415.0,20.923,20.9673,20.9141,20.9496,76415.0
2017-03-06 14:30:00,23.64,23.66,23.53,23.53,171337.0,20.9496,20.9673,20.8521,20.8521,171337.0
2017-03-06 15:00:00,23.54,23.55,23.47,23.48,139536.0,20.861,20.8698,20.7989,20.8078,139536.0
2017-03-06 15:30:00,23.47,23.51,23.44,23.45,336471.0,20.7989,20.8344,20.7723,20.7812,336471.0
2017-03-07 09:30:00,23.44,23.46,23.05,23.11,190549.0,20.7723,20.7901,20.4267,20.4799,190549.0
2017-03-07 10:00:00,23.1,23.34,23.08,23.27,256774.0,20.471,20.6837,20.4533,20.6217,256774.0
2017-03-07 10:30:00,23.28,23.36,23.18,23.24,75173.0,20.6306,20.7014,20.5419,20.5951,75173.0
2017-03-07 11:00:00,23.23,23.24,23.16,23.19,67237.0,20.5862,20.5951,20.5242,20.5508,67237.0
2017-03-07 11:30:00,23.19,23.26,23.13,23.24,53316.0,20.5508,20.6128,20.4976,20.5951,53316.0
2017-03-07 12:00:00,23.24,23.31,23.2,23.31,54926.0,20.5951,20.6571,20.5597,20.6571,54926.0
2017-03-07 12:30:00,23.31,23.32,23.25,23.27,32955.0,20.6571,20.666,20.604,20.6217,32955.0
2017-03-07 13:00:00,23.27,23.34,23.24,23.26,43562.0,20.6217,20.6837,20.5951,20.6128,43562.0
2017-03-07 13:30:00,23.27,23.29,23.23,23.25,59274.0,20.6217,20.6394,20.5862,20.604,59274.0
2017-03-07 14:00:00,23.25,23.29,23.24,23.29,55341.0,20.604,20.6394,20.5951,20.6394,55341.0
2017-03-07 14:30:00,23.29,23.32,23.26,23.3,74595.0,20.6394,20.666,20.6128,20.6483,74595.0
2017-03-07 15:00:00,23.3,23.37,23.27,23.35,101065.0,20.6483,20.7103,20.6217,20.6926,101065.0
2017-03-07 15:30:00,23.35,23.4,23.3,23.38,333276.0,20.6926,20.7369,20.6483,20.7192,333276.0
2017-03-08 09:30:00,23.48,23.75,23.46,23.64,79917.0,20.8078,21.0471,20.7901,20.9496,79917.0
2017-03-08 10:00:00,23.65,23.69,23.56,23.63,92816.0,20.9584,20.9939,20.8787,20.9407,92816.0
2017-03-08 10:30:00,23.65,23.69,23.57,23.69,119682.0,20.9584,20.9939,20.8875,20.9939,119682.0
2017-03-08 11:00:00,23.69,23.7,23.57,23.66,73224.0,20.9939,21.0028,20.8875,20.9673,73224.0
2017-03-08 11:30:00,23.66,23.67,23.62,23.66,90350.0,20.9673,20.9762,20.9319,20.9673,90350.0
2017-03-08 12:00:00,23.66,23.81,23.65,23.81,107693.0,20.9673,21.1002,20.9584,21.1002,107693.0
2017-03-08 12:30:00,23.81,23.83,23.73,23.78,89563.0,21.1002,21.118,21.0293,21.0736,89563.0
2017-03-08 13:00:00,23.78,23.89,23.76,23.86,78518.0,21.0736,21.1711,21.0559,21.1445,78518.0
2017-03-08 13:30:00,23.86,23.89,23.84,23.88,93815.0,21.1445,21.1711,21.1268,21.1623,93815.0
2017-03-08 14:00:00,23.88,23.88,23.76,23.81,123445.0,21.1623,21.1623,21.0559,21.1002,123445.0
2017-03-08 14:30:00,23.81,23.86,23.75,23.81,144129.0,21.1002,21.1445,21.0471,21.1002,144129.0
2017-03-08 15:00:00,23.8,23.83,23.75,23.78,175470.0,21.0914,21.118,21.0471,21.0736,175470.0
2017-03-08 15:30:00,23.78,23.78,23.67,23.68,428054.0,21.0736,21.0736,20.9762,20.985,428054.0
2017-03-09 09:30:00,23.6,23.62,23.49,23.55,60983.0,20.9141,20.9319,20.8167,20.8698,60983.0
2017-03-09 10:00:00,23.53,23.65,23.5,23.5,30047.0,20.8521,20.9584,20.8255,20.8255,30047.0
2017-03-09 10:30:00,23.5,23.57,23.41,23.57,37016.0,20.8255,20.8875,20.7458,20.8875,37016.0
2017-03-09 11:00:00,23.58,23.67,23.54,23.67,68986.0,20.8964,20.9762,20.861,20.9762,68986.0
2017-03-09 11:30:00,23.67,23.67,23.63,23.64,36072.0,20.9762,20.9762,20.9407,20.9496,36072.0
2017-03-09 12:00:00,23.63,23.69,23.6,23.67,92600.0,20.9407,20.9939,20.9141,20.9762,92600.0
2017-03-09 12:30:00,23.67,23.76,23.66,23.67,119059.0,20.9762,21.0559,20.9673,20.9762,119059.0
2017-03-09 13:00:00,23.67,23.68,23.5,23.5,57402.0,20.9762,20.985,20.8255,20.8255,57402.0
2017-03-09 13:30:00,23.49,23.49,23.42,23.42,33230.0,20.8167,20.8167,20.7546,20.7546,33230.0
2017-03-09 14:00:00,23.43,23.49,23.4,23.47,87163.0,20.7635,20.8167,20.7369,20.7989,87163.0
2017-03-09 14:30:00,23.47,23.52,23.43,23.51,41341.0,20.7989,20.8432,20.7635,20.8344,41341.0
2017-03-09 15:00:00,23.51,23.62,23.51,23.59,78639.0,20.8344,20.9319,20.8344,20.9053,78639.0
2017-03-09 15:30:00,23.59,23.64,23.59,23.62,248290.0,20.9053,20.9496,20.9053,20.9319,248290.0
2017-03-10 09:30:00,23.8,24.2,23.79,24.14,145074.0,21.0914,21.4458,21.0825,21.3927,145074.0
2017-03-10 10:00:00,24.14,24.31,24.11,24.29,191796.0,21.3927,21.5433,21.3661,21.5256,191796.0
2017-03-10 10:30:00,24.29,24.29,24.15,24.16,164929.0,21.5256,21.5256,21.4015,21.4104,164929.0
2017-03-10 11:00:00,24.15,24.17,23.99,24.09,209067.0,21.4015,21.4193,21.2597,21.3484,209067.0
2017-03-10 11:30:00,24.1,24.17,24.07,24.11,116067.0,21.3572,21.4193,21.3306,21.3661,116067.0
2017-03-10 12:00:00,24.1,24.12,23.98,24.01,80285.0,21.3572,21.375,21.2509,21.2775,80285.0
2017-03-10 12:30:00,24.02,24.02,23.94,23.97,101009.0,21.2863,21.2863,21.2154,21.242,101009.0
2017-03-10 13:00:00,23.98,24.02,23.94,24.0,82733.0,21.2509,21.2863,21.2154,21.2686,82733.0
2017-03-10 13:30:00,24.0,24.03,23.92,24.0,93069.0,21.2686,21.2952,21.1977,21.2686,93069.0
2017-03-10 14:00:00,24.01,24.05,23.9,23.96,147613.0,21.2775,21.3129,21.18,21.2332,147613.0
2017-03-10 14:30:00,23.96,23.97,23.75,23.75,130500.0,21.2332,21.242,21.0471,21.0471,130500.0
2017-03-10 15:00:00,23.76,23.88,23.75,23.88,69181.0,21.0559,21.1623,21.0471,21.1623,69181.0
2017-03-10 15:30:00,23.88,23.89,23.73,23.82,286347.0,21.1623,21.1711,21.0293,21.1091,286347.0
2017-03-13 09:30:00,23.77,24.0,23.67,23.96,164230.0,21.0648,21.2686,20.9762,21.2332,164230.0
2017-03-13 10:00:00,23.96,24.01,23.76,23.86,105179.0,21.2332,21.2775,21.0559,21.1445,105179.0
2017-03-13 10:30:00,23.87,23.89,23.76,23.78,93288.0,21.1534,21.1711,21.0559,21.0736,93288.0
2017-03-13 11:00:00,23.78,23.82,23.76,23.82,69041.0,21.0736,21.1091,21.0559,21.1091,69041.0
2017-03-13 11:30:00,23.82,23.92,23.81,23.92,41376.0,21.1091,21.1977,21.1002,21.1977,41376.0
2017-03-13 12:00:00,23.93,23.96,23.92,23.94,31153.0,21.2066,21.2332,21.1977,21.2154,31153.0
2017-03-13 12:30:00,23.94,23.94,23.86,23.88,51315.0,21.2154,21.2154,21.1445,21.1623,51315.0
2017-03-13 13:00:00,23.88,23.91,23.84,23.85,38286.0,21.1623,21.1889,21.1268,21.1357,38286.0
2017-03-13 13:30:00,23.85,23.89,23.84,23.85,21395.0,21.1357,21.1711,21.1268,21.1357,21395.0
2017-03-13 14:00:00,23.85,23.86,23.81,23.83,36636.0,21.1357,21.1445,21.1002,21.118,36636.0
2017-03-13 14:30:00,23.84,23.9,23.84,23.89,40048.0,21.1268,21.18,21.1268,21.1711,40048.0
2017-03-13 15:00:00,23.89,23.9,23.87,23.88,61397.0,21.1711,21.18,21.1534,21.1623,61397.0
2017-03-13 15:30:00,23.88,23.93,23.86,23.92,163568.0,21.1623,21.2066,21.1445,21.1977,163568.0
2017-03-14 09:30:00,23.72,23.75,23.59,23.61,48901.0,21.0205,21.0471,20.9053,20.923,48901.0
2017-03-14 10:00:00,23.61,23.61,23.52,23.54,30240.0,20.923,20.923,20.8432,20.861,30240.0
2017-03-14 10:30:00,23.53,23.66,23.52,23.66,27603.0,20.8521,20.9673,20.8432,20.9673,27603.0
2017-03-14 11:00:00,23.67,23.75,23.6,23.74,39060.0,20.9762,21.0471,20.9141,21.0382,39060.0
2017-03-14 11:30:00,23.74,23.75,23.68,23.71,23383.0,21.0382,21.0471,20.985,21.0116,23383.0
2017-03-14 12:00:00,23.71,23.74,23.64,23.67,20850.0,21.0116,21.0382,20.9496,20.9762,20850.0
2017-03-14 12:30:00,23.67,23.7,23.63,23.67,15559.0,20.9762,21.0028,20.9407,20.9762,15559.0
2017-03-14 13:00:00,23.66,23.77,23.62,23.76,50324.0,20.9673,21.0648,20.9319,21.0559,50324.0
2017-03-14 13:30:00,23.75,23.77,23.7,23.73,18799.0,21.0471,21.0648,21.0028,21.0293,18799.0
2017-03-14 14:00:00,23.73,23.76,23.7,23.71,36452.0,21.0293,21.0559,21.0028,21.0116,36452.0
2017-03-14 14:30:00,23.72,23.79,23.7,23.71,48082.0,21.0205,21.0825,21.0028,21.0116,48082.0
2017-03-14 15:00:00,23.71,23.73,23.71,23.71,25899.0,21.0116,21.0293,21.0116,21.0116,25899.0
2017-03-14 15:30:00,23.72,23.72,23.63,23.64,171687.0,21.0205,21.0205,20.9407,20.9496,171687.0
2017-03-15 09:30:00,23.82,24.03,23.82,24.03,46417.0,21.1091,21.2952,21.1091,21.2952,46417.0
2017-03-15 10:00:00,24.04,24.05,23.86,23.94,64560.0,21.3041,21.3129,21.1445,21.2154,64560.0
2017-03-15 10:30:00,23.92,24.01,23.83,23.98,78611.0,21.1977,21.2775,21.118,21.2509,78611.0
2017-03-15 11:00:00,23.99,24.24,23.98,24.23,133465.0,21.2597,21.4813,21.2509,21.4724,133465.0
2017-03-15 11:30:00,24.23,24.34,24.17,24.23,99153.0,21.4724,21.5699,21.4193,21.4724,99153.0
2017-03-15 12:00:00,24.22,24.25,24.1,24.11,58566.0,21.4636,21.4902,21.3572,21.3661,58566.0
2017-03-15 12:30:00,24.1,24.16,24.04,24.04,46314.0,21.3572,21.4104,21.3041,21.3041,46314.0
2017-03-15 13:00:00,24.03,24.03,23.92,23.94,52836.0,21.2952,21.2952,21.1977,21.2154,52836.0
2017-03-15 13:30:00,23.94,23.97,23.91,23.92,26597.0,21.2154,21.242,21.1889,21.1977,26597.0
2017-03-15 14:00:00,23.94,24.39,23.94,24.18,129440.0,21.2154,21.6142,21.2154,21.4281,129440.0
2017-03-15 14:30:00,24.18,24.21,24.09,24.2,101073.0,21.4281,21.4547,21.3484,21.4458,101073.0
2017-03-15 15:00:00,24.2,24.32,24.17,24.32,52735.0,21.4458,21.5522,21.4193,21.5522,52735.0
2017-03-15 15:30:00,24.32,24.39,24.25,24.32,239115.0,21.5522,21.6142,21.4902,21.5522,239115.0
2017-03-16 09:30:00,24.39,24.76,24.37,24.75,86982.0,21.6142,21.9421,21.5965,21.9333,86982.0
2017-03-16 10:00:00,24.74,24.76,24.59,24.66,67957.0,21.9244,21.9421,21.7915,21.8535,67957.0
2017-03-16 10:30:00,24.67,24.72,24.58,24.63,49786.0,21.8624,21.9067,21.7826,21.8269,49786.0
2017-03-16 11:00:00,24.62,24.66,24.57,24.63,57732.0,21.818,21.8535,21.7737,21.8269,57732.0
2017-03-16 11:30:00,24.62,24.69,24.6,24.69,37196.0,21.818,21.8801,21.8003,21.8801,37196.0
2017-03-16 12:00:00,24.68,24.74,24.64,24.73,38663.0,21.8712,21.9244,21.8358,21.9155,38663.0
2017-03-16 12:30:00,24.74,24.82,24.74,24.75,78307.0,21.9244,21.9953,21.9244,21.9333,78307.0
2017-03-16 13:00:00,24.76,24.76,24.69,24.73,28702.0,21.9421,21.9421,21.8801,21.9155,28702.0
2017-03-16 13:30:00,24.72,24.83,24.72,24.75,47109.0,21.9067,22.0041,21.9067,21.9333,47109.0
2017-03-16 14:00:00,24.74,24.78,24.69,24.74,61023.0,21.9244,21.9598,21.8801,21.9244,61023.0
2017-03-16 14:30:00,24.73,24.79,24.61,24.65,81635.0,21.9155,21.9687,21.8092,21.8446,81635.0
2017-03-16 15:00:00,24.65,24.68,24.62,24.66,29319.0,21.8446,21.8712,21.818,21.8535,29319.0
2017-03-16 15:30:00,24.66,24.74,24.63,24.7,228380.0,21.8535,21.9244,21.8269,21.8889,228380.0
2017-03-17 09:30:00,24.76,24.77,24.58,24.69,473031.0,21.9421,21.951,21.7826,21.8801,473031.0
2017-03-17 10:00:00,24.67,24.8,24.67,24.8,98040.0,21.8624,21.9776,21.8624,21.9776,98040.0
2017-03-17 10:30:00,24.8,24.85,24.69,24.69,94054.0,21.9776,22.0219,21.8801,21.8801,94054.0
2017-03-17 11:00:00,24.68,24.71,24.6,24.7,37307.0,21.8712,21.8978,21.8003,21.8889,37307.0
2017-03-17 11:30:00,24.71,24.77,24.61,24.77,46145.0,21.8978,21.951,21.8092,21.951,46145.0
2017-03-17 12:00:00,24.78,24.81,24.75,24.76,25723.0,21.9598,21.9864,21.9333,21.9421,25723.0
2017-03-17 12:30:00,24.75,24.79,24.74,24.79,28586.0,21.9333,21.9687,21.9244,21.9687,28586.0
2017-03-17 13:00:00,24.79,24.81,24.74,24.77,21324.0,21.9687,21.9864,21.9244,21.951,21324.0
2017-03-17 13:30:00,24.77,24.77,24.71,24.73,23840.0,21.951,21.951,21.8978,21.9155,23840.0
2017-03-17 14:00:00,24.74,24.78,24.73,24.75,19495.0,21.9244,21.9598,21.9155,21.9333,19495.0
2017-03-17 14:30:00,24.75,24.78,24.7,24.71,31544.0,21.9333,21.9598,21.8889,21.8978,31544.0
2017-03-17 15:00:00,24.71,24.73,24.65,24.67,37013.0,21.8978,21.9155,21.8446,21.8624,37013.0
2017-03-17 15:30:00,24.66,24.77,24.63,24.7,352289.0,21.8535,21.951,21.8269,21.8889,352289.0
2017-03-20 09:30:00,24.8,24.82,24.49,24.63,118774.0,21.9776,21.9953,21.7028,21.8269,118774.0
2017-03-20 10:00:00,24.62,24.8,24.61,24.65,95057.0,21.818,21.9776,21.8092,21.8446,95057.0
2017-03-20 10:30:00,24.65,24.67,24.52,24.58,86544.0,21.8446,21.8624,21.7294,21.7826,86544.0
2017-03-20 11:00:00,24.59,24.65,24.58,24.65,56773.0,21.7915,21.8446,21.7826,21.8446,56773.0
2017-03-20 11:30:00,24.64,24.64,24.5,24.5,133576.0,21.8358,21.8358,21.7117,21.7117,133576.0
2017-03-20 12:00:00,24.5,24.53,24.45,24.5,53366.0,21.7117,21.7383,21.6674,21.7117,53366.0
2017-03-20 12:30:00,24.49,24.52,24.46,24.5,42195.0,21.7028,21.7294,21.6763,21.7117,42195.0
2017-03-20 13:00:00,24.49,24.52,24.45,24.46,38397.0,21.7028,21.7294,21.6674,21.6763,38397.0
2017-03-20 13:30:00,24.45,24.48,24.33,24.35,77397.0,21.6674,21.694,21.5611,21.5788,77397.0
2017-03-20 14:00:00,24.35,24.51,24.33,24.5,81447.0,21.5788,21.7206,21.5611,21.7117,81447.0
2017-03-20 14:30:00,24.49,24.5,24.39,24.46,53756.0,21.7028,21.7117,21.6142,21.6763,53756.0
2017-03-20 15:00:00,24.46,24.52,24.43,24.44,118900.0,21.6763,21.7294,21.6497,21.6585,118900.0
2017-03-20 15:30:00,24.44,24.52,24.43,24.47,216603.0,21.6585,21.7294,21.6497,21.6851,216603.0
2017-03-21 09:30:00,24.56,24.67,24.5,24.53,62750.0,21.7649,21.8624,21.7117,21.7383,62750.0
2017-03-21 10:00:00,24.52,24.54,24.16,24.19,81388.0,21.7294,21.7472,21.4104,21.437,81388.0
2017-03-21 10:30:00,24.17,24.21,24.04,24.05,101231.0,21.4193,21.4547,21.3041,21.3129,101231.0
2017-03-21 11:00:00,24.05,24.06,23.84,23.93,130408.0,21.3129,21.3218,21.1268,21.2066,130408.0
2017-03-21 11:30:00,23.94,24.01,23.8,24.01,55840.0,21.2154,21.2775,21.0914,21.2775,55840.0
2017-03-21 12:00:00,24.01,24.04,23.83,23.89,97893.0,21.2775,21.3041,21.118,21.1711,97893.0
2017-03-21 12:30:00,23.89,23.93,23.85,23.91,28750.0,21.1711,21.2066,21.1357,21.1889,28750.0
2017-03-21 13:00:00,23.9,23.93,23.86,23.93,40444.0,21.18,21.2066,21.1445,21.2066,40444.0
2017-03-21 13:30:00,23.93,23.94,23.86,23.86,36427.0,21.2066,21.2154,21.1445,21.1445,36427.0
2017-03-21 14:00:00,23.86,24.13,23.86,24.11,133394.0,21.1445,21.3838,21.1445,21.3661,133394.0
2017-03-21 14:30:00,24.1,24.19,24.07,24.12,67167.0,21.3572,21.437,21.3306,21.375,67167.0
2017-03-21 15:00:00,24.13,24.13,24.0,24.06,83132.0,21.3838,21.3838,21.2686,21.3218,83132.0
2017-03-21 15:30:00,24.06,24.06,23.86,23.86,215810.0,21.3218,21.3218,21.1445,21.1445,215810.0
2017-03-22 09:30:00,23.9,24.11,23.8,23.86,119241.0,21.18,21.3661,21.0914,21.1445,119241.0
2017-03-22 10:00:00,23.86,23.89,23.64,23.67,156709.0,21.1445,21.1711,20.9496,20.9762,156709.0
2017-03-22 10:30:00,23.67,23.81,23.59,23.69,136880.0,20.9762,21.1002,20.9053,20.9939,136880.0
2017-03-22 11:00:00,23.69,23.73,23.6,23.72,123189.0,20.9939,21.0293,20.9141,21.0205,123189.0
2017-03-22 11:30:00,23.72,23.88,23.67,23.84,277799.0,21.0205,21.1623,20.9762,21.1268,277799.0
2017-03-22 12:00:00,23.84,23.84,23.68,23.73,58117.0,21.1268,21.1268,20.985,21.0293,58117.0
2017-03-22 12:30:00,23.73,23.78,23.66,23.73,43577.0,21.0293,21.0736,20.9673,21.0293,43577.0
2017-03-22 13:00:00,23.72,23.72,23.58,23.65,86598.0,21.0205,21.0205,20.8964,20.9584,86598.0
2017-03-22 13:30:00,23.65,23.7,23.52,23.63,164553.0,20.9584,21.0028,20.8432,20.9407,164553.0
2017-03-22 14:00:00,23.63,23.73,23.62,23.66,53686.0,20.9407,21.0293,20.9319,20.9673,53686.0
2017-03-22 14:30:00,23.67,23.72,23.65,23.66,123116.0,20.9762,21.0205,20.9584,20.9673,123116.0
2017-03-22 15:00:00,23.66,23.75,23.59,23.67,90693.0,20.9673,21.0471,20.9053,20.9762,90693.0
2017-03-22 15:30:00,23.68,23.76,23.65,23.75,219620.0,20.985,21.0559,20.9584,21.0471,219620.0
2017-03-23 09:30:00,23.76,23.85,23.64,23.85,19744.0,21.0559,21.1357,20.9496,21.1357,19744.0
2017-03-23 10:00:00,23.83,23.85,23.73,23.8,61325.0,21.118,21.1357,21.0293,21.0914,61325.0
2017-03-23 10:30:00,23.8,24.04,23.79,24.01,52533.0,21.0914,21.3041,21.0825,21.2775,52533.0
2017-03-23 11:00:00,24.0,24.1,23.91,24.05,61143.0,21.2686,21.3572,21.1889,21.3129,61143.0
2017-03-23 11:30:00,24.04,24.04,23.96,24.0,27415.0,21.3041,21.3041,21.2332,21.2686,27415.0
2017-03-23 12:00:00,24.01,24.1,24.01,24.07,20083.0,21.2775,21.3572,21.2775,21.3306,20083.0
2017-03-23 12:30:00,24.06,24.1,24.03,24.09,20737.0,21.3218,21.3572,21.2952,21.3484,20737.0
2017-03-23 13:00:00,24.09,24.1,23.92,23.96,48108.0,21.3484,21.3572,21.1977,21.2332,48108.0
2017-03-23 13:30:00,23.96,24.01,23.94,23.99,24300.0,21.2332,21.2775,21.2154,21.2597,24300.0
2017-03-23 14:00:00,23.99,23.99,23.87,23.87,28317.0,21.2597,21.2597,21.1534,21.1534,28317.0
2017-03-23 14:30:00,23.88,23.95,23.87,23.91,24957.0,21.1623,21.2243,21.1534,21.1889,24957.0
2017-03-23 15:00:00,23.91,23.92,23.81,23.81,47353.0,21.1889,21.1977,21.1002,21.1002,47353.0
2017-03-23 15:30:00,23.81,23.83,23.73,23.8,210242.0,21.1002,21.118,21.0293,21.0914,210242.0
2017-03-24 09:30:00,23.87,23.99,23.77,23.8,35565.0,21.1534,21.2597,21.0648,21.0914,35565.0
2017-03-24 10:00:00,23.77,23.94,23.77,23.89,39475.0,21.0648,21.2154,21.0648,21.1711,39475.0
2017-03-24 10:30:00,23.91,23.91,23.79,23.84,36658.0,21.1889,21.1889,21.0825,21.1268,36658.0
2017-03-24 11:00:00,23.85,23.85,23.77,23.77,43633.0,21.1357,21.1357,21.0648,21.0648,43633.0
2017-03-24 11:30:00,23.78,23.83,23.78,23.8,47847.0,21.0736,21.118,21.0736,21.0914,47847.0
2017-03-24 12:00:00,23.81,23.85,23.74,23.76,34305.0,21.1002,21.1357,21.0382,21.0559,34305.0
2017-03-24 12:30:00,23.77,23.79,23.72,23.75,18811.0,21.0648,21.0825,21.0205,21.0471,18811.0
2017-03-24 13:00:00,23.76,23.82,23.73,23.82,18517.0,21.0559,21.1091,21.0293,21.1091,18517.0
2017-03-24 13:30:00,23.82,23.82,23.69,23.71,20594.0,21.1091,21.1091,20.9939,21.0116,20594.0
2017-03-24 14:00:00,23.73,23.76,23.72,23.73,32516.0,21.0293,21.0559,21.0205,21.0293,32516.0
2017-03-24 14:30:00,23.74,23.77,23.61,23.61,50256.0,21.0382,21.0648,20.923,20.923,50256.0
2017-03-24 15:00:00,23.61,23.62,23.56,23.61,31989.0,20.923,20.9319,20.8787,20.923,31989.0
2017-03-24 15:30:00,23.61,23.76,23.55,23.66,277413.0,20.923,21.0559,20.8698,20.9673,277413.0
2017-03-27 09:30:00,23.24,23.45,22.95,23.35,92501.0,20.5951,20.7812,20.3381,20.6926,92501.0
2017-03-27 10:00:00,23.36,23.52,23.25,23.52,65205.0,20.7014,20.8432,20.604,20.8432,65205.0
2017-03-27 10:30:00,23.52,23.59,23.46,23.48,38786.0,20.8432,20.9053,20.7901,20.8078,38786.0
2017-03-27 11:00:00,23.48,23.58,23.48,23.58,59913.0,20.8078,20.8964,20.8078,20.8964,59913.0
2017-03-27 11:30:00,23.58,23.66,23.49,23.5,63137.0,20.8964,20.9673,20.8167,20.8255,63137.0
2017-03-27 12:00:00,23.5,23.61,23.48,23.6,33767.0,20.8255,20.923,20.8078,20.9141,33767.0
2017-03-27 12:30:00,23.59,23.68,23.59,23.64,44323.0,20.9053,20.985,20.9053,20.9496,44323.0
2017-03-27 13:00:00,23.64,23.7,23.63,23.64,18610.0,20.9496,21.0028,20.9407,20.9496,18610.0
2017-03-27 13:30:00,23.64,23.64,23.57,23.61,20252.0,20.9496,20.9496,20.8875,20.923,20252.0
2017-03-27 14:00:00,23.62,23.68,23.56,23.6,24984.0,20.9319,20.985,20.8787,20.9141,24984.0
2017-03-27 14:30:00,23.6,23.69,23.57,23.68,33336.0,20.9141,20.9939,20.8875,20.985,33336.0
2017-03-27 15:00:00,23.69,23.7,23.65,23.66,62478.0,20.9939,21.0028,20.9584,20.9673,62478.0
2017-03-27 15:30:00,23.66,23.76,23.64,23.68,111755.0,20.9673,21.0559,20.9496,20.985,111755.0
2017-03-28 09:30:00,23.57,23.73,23.48,23.51,52766.0,20.8875,21.0293,20.8078,20.8344,52766.0
2017-03-28 10:00:00,23.5,23.65,23.5,23.65,20222.0,20.8255,20.9584,20.8255,20.9584,20222.0
2017-03-28 10:30:00,23.65,23.69,23.59,23.69,25934.0,20.9584,20.9939,20.9053,20.9939,25934.0
2017-03-28 11:00:00,23.69,23.84,23.68,23.83,63302.0,20.9939,21.1268,20.985,21.118,63302.0
2017-03-28 11:30:00,23.83,23.96,23.79,23.93,90935.0,21.118,21.2332,21.0825,21.2066,90935.0
2017-03-28 12:00:00,23.92,23.96,23.87,23.95,68475.0,21.1977,21.2332,21.1534,21.2243,68475.0
2017-03-28 12:30:00,23.95,23.98,23.9,23.97,48943.0,21.2243,21.2509,21.18,21.242,48943.0
2017-03-28 13:00:00,23.98,24.03,23.94,24.03,42089.0,21.2509,21.2952,21.2154,21.2952,42089.0
2017-03-28 13:30:00,24.02,24.02,23.92,23.97,215223.0,21.2863,21.2863,21.1977,21.242,215223.0
2017-03-28 14:00:00,23.98,24.09,23.98,24.05,63259.0,21.2509,21.3484,21.2509,21.3129,63259.0
2017-03-28 14:30:00,24.05,24.15,24.0,24.06,113246.0,21.3129,21.4015,21.2686,21.3218,113246.0
2017-03-28 15:00:00,24.05,24.08,23.96,23.99,71919.0,21.3129,21.3395,21.2332,21.2597,71919.0
2017-03-28 15:30:00,23.99,24.06,23.95,24.05,310155.0,21.2597,21.3218,21.2243,21.3129,310155.0
2017-03-29 09:30:00,24.15,24.27,24.14,24.26,156618.0,21.4015,21.5079,21.3927,21.499,156618.0
2017-03-29 10:00:00,24.25,24.29,24.13,24.25,70237.0,21.4902,21.5256,21.3838,21.4902,70237.0
2017-03-29 10:30:00,24.26,24.39,24.26,24.38,65148.0,21.499,21.6142,21.499,21.6054,65148.0
2017-03-29 11:00:00,24.38,24.46,24.34,24.42,89847.0,21.6054,21.6763,21.5699,21.6408,89847.0
2017-03-29 11:30:00,24.43,24.46,24.35,24.44,90784.0,21.6497,21.6763,21.5788,21.6585,90784.0
2017-03-29 12:00:00,24.45,24.51,24.4,24.48,60517.0,21.6674,21.7206,21.6231,21.694,60517.0
2017-03-29 12:30:00,24.48,24.51,24.38,24.4,75326.0,21.694,21.7206,21.6054,21.6231,75326.0
2017-03-29 13:00:00,24.4,24.44,24.39,24.4,31779.0,21.6231,21.6585,21.6142,21.6231,31779.0
2017-03-29 13:30:00,24.39,24.41,24.34,24.37,37604.0,21.6142,21.6319,21.5699,21.5965,37604.0
2017-03-29 14:00:00,24.36,24.43,24.32,24.42,43398.0,21.5876,21.6497,21.5522,21.6408,43398.0
2017-03-29 14:30:00,24.42,24.42,24.32,24.35,45874.0,21.6408,21.6408,21.5522,21.5788,45874.0
2017-03-29 15:00:00,24.35,24.36,24.28,24.33,47336.0,21.5788,21.5876,21.5167,21.5611,47336.0
2017-03-29 15:30:00,24.33,24.36,24.29,24.3,264532.0,21.5611,21.5876,21.5256,21.5345,264532.0
2017-03-30 09:30:00,24.27,24.39,24.26,24.31,32687.0,21.5079,21.6142,21.499,21.5433,32687.0
2017-03-30 10:00:00,24.32,24.43,24.29,24.35,49607.0,21.5522,21.6497,21.5256,21.5788,49607.0
2017-03-30 10:30:00,24.35,24.45,24.32,24.45,30955.0,21.5788,21.6674,21.5522,21.6674,30955.0
2017-03-30 11:00:00,24.45,24.52,24.43,24.51,46812.0,21.6674,21.7294,21.6497,21.7206,46812.0
2017-03-30 11:30:00,24.51,24.53,24.49,24.51,53040.0,21.7206,21.7383,21.7028,21.7206,53040.0
2017-03-30 12:00:00,24.5,24.53,24.44,24.5,64557.0,21.7117,21.7383,21.6585,21.7117,64557.0
2017-03-30 12:30:00,24.5,24.52,24.41,24.44,28089.0,21.7117,21.7294,21.6319,21.6585,28089.0
2017-03-30 13:00:00,24.44,24.53,24.43,24.48,24698.0,21.6585,21.7383,21.6497,21.694,24698.0
2017-03-30 13:30:00,24.48,24.5,24.46,24.48,30054.0,21.694,21.7117,21.6763,21.694,30054.0
2017-03-30 14:00:00,24.49,24.57,24.46,24.55,27661.0,21.7028,21.7737,21.6763,21.756,27661.0
2017-03-30 14:30:00,24.54,24.54,24.5,24.52,18664.0,21.7472,21.7472,21.7117,21.7294,18664.0
2017-03-30 15:00:00,24.52,24.52,24.44,24.48,56660.0,21.7294,21.7294,21.6585,21.694,56660.0
2017-03-30 15:30:00,24.48,24.49,24.44,24.46,142546.0,21.694,21.7028,21.6585,21.6763,142546.0
2017-03-31 09:30:00,24.48,24.6,24.44,24.44,51315.0,21.694,21.8003,21.6585,21.6585,51315.0
2017-03-31 10:00:00,24.45,24.49,24.44,24.45,23486.0,21.6674,21.7028,21.6585,21.6674,23486.0
2017-03-31 10:30:00,24.45,24.52,24.45,24.47,22276.0,21.6674,21.7294,21.6674,21.6851,22276.0
2017-03-31 11:00:00,24.47,24.65,24.43,24.64,71066.0,21.6851,21.8446,21.6497,21.8358,71066.0
2017-03-31 11:30:00,24.64,24.72,24.62,24.69,39788.0,21.8358,21.9067,21.818,21.8801,39788.0
2017-03-31 12:00:00,24.69,24.81,24.68,24.8,50420.0,21.8801,21.9864,21.8712,21.9776,50420.0
2017-03-31 12:30:00,24.8,24.82,24.75,24.77,32048.0,21.9776,21.9953,21.9333,21.951,32048.0
2017-03-31 13:00:00,24.76,24.86,24.75,24.84,38940.0,21.9421,22.0307,21.9333,22.013,38940.0
2017-03-31 13:30:00,24.84,24.85,24.74,24.74,33307.0,22.013,22.0219,21.9244,21.9244,33307.0
2017-03-31 14:00:00,24.75,24.91,24.73,24.84,225447.0,21.9333,22.075,21.9155,22.013,225447.0
2017-03-31 14:30:00,24.85,24.9,24.84,24.87,55897.0,22.0219,22.0662,22.013,22.0396,55897.0
2017-03-31 15:00:00,24.88,24.92,24.86,24.91,77820.0,22.0485,22.0839,22.0307,22.075,77820.0
2017-03-31 15:30:00,24.92,24.96,24.8,24.8,415057.0,22.0839,22.1194,21.9776,21.9776,415057.0
2017-04-03 09:30:00,24.98,25.12,24.79,24.8,129040.0,22.1371,22.2611,21.9687,21.9776,129040.0
2017-04-03 10:00:00,24.8,24.93,24.77,24.9,87835.0,21.9776,22.0928,21.951,22.0662,87835.0
2017-04-03 10:30:00,24.89,24.92,24.63,24.63,68556.0,22.0573,22.0839,21.8269,21.8269,68556.0
2017-04-03 11:00:00,24.63,24.65,24.49,24.57,67624.0,21.8269,21.8446,21.7028,21.7737,67624.0
2017-04-03 11:30:00,24.57,24.58,24.42,24.43,55359.0,21.7737,21.7826,21.6408,21.6497,55359.0
2017-04-03 12:00:00,24.43,24.62,24.37,24.62,81547.0,21.6497,21.818,21.5965,21.818,81547.0
2017-04-03 12:30:00,24.62,24.64,24.54,24.59,52286.0,21.818,21.8358,21.7472,21.7915,52286.0
2017-04-03 13:00:00,24.6,24.72,24.59,24.62,33155.0,21.8003,21.9067,21.7915,21.818,33155.0
2017-04-03 13:30:00,24.63,24.63,24.53,24.61,48977.0,21.8269,21.8269,21.7383,21.8092,48977.0
2017-04-03 14:00:00,24.61,24.64,24.53,24.57,48510.0,21.8092,21.8358,21.7383,21.7737,48510.0
2017-04-03 14:30:00,24.57,24.71,24.57,24.62,73179.0,21.7737,21.8978,21.7737,21.818,73179.0
2017-04-03 15:00:00,24.62,24.69,24.58,24.61,124610.0,21.818,21.8801,21.7826,21.8092,124610.0
2017-04-03 15:30:00,24.61,24.71,24.6,24.69,353699.0,21.8092,21.8978,21.8003,21.8801,353699.0
2017-04-04 09:30:00,24.85,25.09,24.72,24.94,103236.0,22.0219,22.2346,21.9067,22.1016,103236.0
2017-04-04 10:00:00,24.94,25.02,24.89,24.98,54767.0,22.1016,22.1725,22.0573,22.1371,54767.0
2017-04-04 10:30:00,24.97,25.08,24.96,24.97,62123.0,22.1282,22.2257,22.1194,22.1282,62123.0
2017-04-04 11:00:00,24.97,25.14,24.97,25.07,77324.0,22.1282,22.2789,22.1282,22.2168,77324.0
2017-04-04 11:30:00,25.07,25.09,24.99,25.0,67420.0,22.2168,22.2346,22.1459,22.1548,67420.0
2017-04-04 12:00:00,25.01,25.02,24.91,24.96,52178.0,22.1637,22.1725,22.075,22.1194,52178.0
2017-04-04 12:30:00,24.96,25.01,24.91,24.97,73880.0,22.1194,22.1637,22.075,22.1282,73880.0
2017-04-04 13:00:00,24.96,25.14,24.95,25.11,110536.0,22.1194,22.2789,22.1105,22.2523,110536.0
2017-04-04 13:30:00,25.11,25.15,25.08,25.12,43908.0,22.2523,22.2877,22.2257,22.2611,43908.0
2017-04-04 14:00:00,25.13,25.31,25.12,25.24,123257.0,22.27,22.4295,22.2611,22.3675,123257.0
2017-04-04 14:30:00,25.25,25.27,25.18,25.23,77890.0,22.3763,22.3941,22.3143,22.3586,77890.0
2017-04-04 15:00:00,25.23,25.3,25.16,25.19,123330.0,22.3586,22.4207,22.2966,22.3232,123330.0
2017-04-04 15:30:00,25.18,25.27,25.18,25.27,323306.0,22.3143,22.3941,22.3143,22.3941,323306.0
2017-04-05 09:30:00,25.42,25.55,25.41,25.51,63271.0,22.527,22.6422,22.5181,22.6068,63271.0
2017-04-05 10:00:00,25.49,25.81,25.49,25.74,136283.0,22.589,22.8726,22.589,22.8106,136283.0
2017-04-05 10:30:00,25.75,25.75,25.56,25.71,107311.0,22.8194,22.8194,22.6511,22.784,107311.0
2017-04-05 11:00:00,25.71,25.71,25.46,25.49,108933.0,22.784,22.784,22.5624,22.589,108933.0
2017-04-05 11:30:00,25.49,25.7,25.46,25.55,84922.0,22.589,22.7751,22.5624,22.6422,84922.0
2017-04-05 12:00:00,25.56,25.65,25.55,25.65,44909.0,22.6511,22.7308,22.6422,22.7308,44909.0
2017-04-05 12:30:00,25.65,25.74,25.64,25.73,68913.0,22.7308,22.8106,22.722,22.8017,68913.0
2017-04-05 13:00:00,25.74,25.78,25.73,25.76,99483.0,22.8106,22.846,22.8017,22.8283,99483.0
2017-04-05 13:30:00,25.76,25.81,25.72,25.8,99855.0,22.8283,22.8726,22.7929,22.8638,99855.0
2017-04-05 14:00:00,25.78,25.81,25.71,25.79,103680.0,22.846,22.8726,22.784,22.8549,103680.0
2017-04-05 14:30:00,25.79,25.79,25.51,25.54,115583.0,22.8549,22.8549,22.6068,22.6333,115583.0
2017-04-05 15:00:00,25.53,25.64,25.35,25.41,180033.0,22.6245,22.722,22.465,22.5181,180033.0
2017-04-05 15:30:00,25.41,25.42,25.24,25.27,443414.0,22.5181,22.527,22.3675,22.3941,443414.0
2017-04-06 09:30:00,25.36,25.52,25.26,25.45,90812.0,22.4738,22.6156,22.3852,22.5536,90812.0
2017-04-06 10:00:00,25.46,25.48,25.33,25.48,85923.0,22.5624,22.5802,22.4472,22.5802,85923.0
2017-04-06 10:30:00,25.48,25.62,25.46,25.54,192792.0,22.5802,22.7042,22.5624,22.6333,192792.0
2017-04-06 11:00:00,25.53,25.8,25.52,25.76,129599.0,22.6245,22.8638,22.6156,22.8283,129599.0
2017-04-06 11:30:00,25.76,25.84,25.73,25.78,102157.0,22.8283,22.8992,22.8017,22.846,102157.0
2017-04-06 12:00:00,25.78,25.79,25.69,25.74,65301.0,22.846,22.8549,22.7663,22.8106,65301.0
2017-04-06 12:30:00,25.74,25.75,25.61,25.66,59765.0,22.8106,22.8194,22.6954,22.7397,59765.0
2017-04-06 13:00:00,25.66,25.88,25.66,25.87,56823.0,22.7397,22.9346,22.7397,22.9258,56823.0
2017-04-06 13:30:00,25.87,25.87,25.74,25.77,104406.0,22.9258,22.9258,22.8106,22.8372,104406.0
2017-04-06 14:00:00,25.78,25.87,25.76,25.8,560901.0,22.846,22.9258,22.8283,22.8638,560901.0
2017-04-06 14:30:00,25.79,25.87,25.65,25.68,213862.0,22.8549,22.9258,22.7308,22.7574,213862.0
2017-04-06 15:00:00,25.67,25.68,25.57,25.65,377990.0,22.7485,22.7574,22.6599,22.7308,377990.0
2017-04-06 15:30:00,25.64,25.75,25.59,25.73,337191.0,22.722,22.8194,22.6777,22.8017,337191.0
2017-04-07 09:30:00,25.61,25.75,25.55,25.68,118253.0,22.6954,22.8194,22.6422,22.7574,118253.0
2017-04-07 10:00:00,25.67,25.95,25.66,25.92,102197.0,22.7485,22.9967,22.7397,22.9701,102197.0
2017-04-07 10:30:00,25.92,25.92,25.76,25.77,106781.0,22.9701,22.9701,22.8283,22.8372,106781.0
2017-04-07 11:00:00,25.77,25.83,25.72,25.77,52217.0,22.8372,22.8903,22.7929,22.8372,52217.0
2017-04-07 11:30:00,25.77,25.83,25.71,25.8,37955.0,22.8372,22.8903,22.784,22.8638,37955.0
2017-04-07 12:00:00,25.8,25.81,25.76,25.78,55128.0,22.8638,22.8726,22.8283,22.846,55128.0
2017-04-07 12:30:00,25.78,25.86,25.75,25.83,94562.0,22.846,22.9169,22.8194,22.8903,94562.0
2017-04-07 13:00:00,25.82,25.84,25.76,25.82,55758.0,22.8815,22.8992,22.8283,22.8815,55758.0
2017-04-07 13:30:00,25.83,25.86,25.71,25.71,35931.0,22.8903,22.9169,22.784,22.784,35931.0
2017-04-07 14:00:00,25.72,25.78,25.69,25.73,41605.0,22.7929,22.846,22.7663,22.8017,41605.0
2017-04-07 14:30:00,25.72,25.83,25.7,25.77,122424.0,22.7929,22.8903,22.7751,22.8372,122424.0
2017-04-07 15:00:00,25.75,25.81,25.75,25.77,108693.0,22.8194,22.8726,22.8194,22.8372,108693.0
2017-04-07 15:30:00,25.76,25.81,25.71,25.79,252759.0,22.8283,22.8726,22.784,22.8549,252759.0
2017-04-10 09:30:00,25.87,26.13,25.8,26.12,374246.0,22.9258,23.1562,22.8638,23.1473,374246.0
2017-04-10 10:00:00,26.13,26.29,26.09,26.26,254688.0,23.1562,23.298,23.1207,23.2714,254688.0
2017-04-10 10:30:00,26.27,26.32,26.19,26.24,202300.0,23.2803,23.3246,23.2094,23.2537,202300.0
2017-04-10 11:00:00,26.25,26.26,26.11,26.2,125159.0,23.2625,23.2714,23.1385,23.2182,125159.0
2017-04-10 11:30:00,26.2,26.2,25.87,25.94,119736.0,23.2182,23.2182,22.9258,22.9878,119736.0
2017-04-10 12:00:00,25.94,25.99,25.84,25.88,71807.0,22.9878,23.0321,22.8992,22.9346,71807.0
2017-04-10 12:30:00,25.89,26.05,25.86,26.03,50569.0,22.9435,23.0853,22.9169,23.0676,50569.0
2017-04-10 13:00:00,26.03,26.08,26.02,26.04,41967.0,23.0676,23.1119,23.0587,23.0764,41967.0
2017-04-10 13:30:00,26.05,26.13,26.03,26.05,36062.0,23.0853,23.1562,23.0676,23.0853,36062.0
2017-04-10 14:00:00,26.05,26.05,25.94,25.95,57873.0,23.0853,23.0853,22.9878,22.9967,57873.0
2017-04-10 14:30:00,25.94,26.04,25.93,25.99,78380.0,22.9878,23.0764,22.979,23.0321,78380.0
2017-04-10 15:00:00,25.99,26.05,25.91,25.92,129875.0,23.0321,23.0853,22.9612,22.9701,129875.0
2017-04-10 15:30:00,25.93,25.96,25.89,25.9,403811.0,22.979,23.0055,22.9435,22.9524,403811.0
2017-04-11 09:30:00,25.87,25.93,25.66,25.8,352981.0,22.9258,22.979,22.7397,22.8638,352981.0
2017-04-11 10:00:00,25.8,25.98,25.73,25.85,134237.0,22.8638,23.0233,22.8017,22.9081,134237.0
2017-04-11 10:30:00,25.84,25.84,25.63,25.68,175186.0,22.8992,22.8992,22.7131,22.7574,175186.0
2017-04-11 11:00:00,25.68,25.88,25.65,25.82,395117.0,22.7574,22.9346,22.7308,22.8815,395117.0
2017-04-11 11:30:00,25.82,26.04,25.81,26.02,387035.0,22.8815,23.0764,22.8726,23.0587,387035.0
2017-04-11 12:00:00,26.01,26.16,25.97,26.08,430837.0,23.0499,23.1828,23.0144,23.1119,430837.0
2017-04-11 12:30:00,26.09,26.12,25.89,26.02,287167.0,23.1207,23.1473,22.9435,23.0587,287167.0
2017-04-11 13:00:00,26.03,26.08,25.95,26.0,121851.0,23.0676,23.1119,22.9967,23.041,121851.0
2017-04-11 13:30:00,26.01,26.06,25.98,26.01,87391.0,23.0499,23.0942,23.0233,23.0499,87391.0
2017-04-11 14:00:00,26.02,26.11,26.01,26.1,153919.0,23.0587,23.1385,23.0499,23.1296,153919.0
2017-04-11 14:30:00,26.1,26.14,26.07,26.07,146475.0,23.1296,23.1651,23.103,23.103,146475.0
2017-04-11 15:00:00,26.06,26.11,26.0,26.03,128774.0,23.0942,23.1385,23.041,23.0676,128774.0
2017-04-11 15:30:00,26.03,26.1,26.0,26.08,416522.0,23.0676,23.1296,23.041,23.1119,416522.0
2017-04-12 09:30:00,25.73,26.02,25.68,25.91,190849.0,22.8017,23.0587,22.7574,22.9612,190849.0
2017-04-12 10:00:00,25.92,26.03,25.92,25.98,101697.0,22.9701,23.0676,22.9701,23.0233,101697.0
2017-04-12 10:30:00,26.0,26.01,25.8,25.83,127417.0,23.041,23.0499,22.8638,22.8903,127417.0
2017-04-12 11:00:00,25.83,25.96,25.83,25.87,110082.0,22.8903,23.0055,22.8903,22.9258,110082.0
2017-04-12 11:30:00,25.87,25.9,25.77,25.82,83351.0,22.9258,22.9524,22.8372,22.8815,83351.0
2017-04-12 12:00:00,25.82,25.89,25.77,25.85,75540.0,22.8815,22.9435,22.8372,22.9081,75540.0
2017-04-12 12:30:00,25.84,25.9,25.79,25.84,48656.0,22.8992,22.9524,22.8549,22.8992,48656.0
2017-04-12 13:00:00,25.85,25.92,25.84,25.9,55276.0,22.9081,22.9701,22.8992,22.9524,55276.0
2017-04-12 13:30:00,25.9,26.0,25.88,26.0,66730.0,22.9524,23.041,22.9346,23.041,66730.0
2017-04-12 14:00:00,25.99,25.99,25.86,25.88,83908.0,23.0321,23.0321,22.9169,22.9346,83908.0
2017-04-12 14:30:00,25.88,25.89,25.78,25.84,79537.0,22.9346,22.9435,22.846,22.8992,79537.0
2017-04-12 15:00:00,25.84,25.85,25.69,25.7,165211.0,22.8992,22.9081,22.7663,22.7751,165211.0
2017-04-12 15:30:00,25.7,25.75,25.68,25.71,427248.0,22.7751,22.8194,22.7574,22.784,427248.0
2017-04-13 09:30:00,25.63,25.94,25.62,25.9,92609.0,22.7131,22.9878,22.7042,22.9524,92609.0
2017-04-13 10:00:00,25.87,26.03,25.74,25.74,64906.0,22.9258,23.0676,22.8106,22.8106,64906.0
2017-04-13 10:30:00,25.74,25.85,25.72,25.72,109573.0,22.8106,22.9081,22.7929,22.7929,109573.0
2017-04-13 11:00:00,25.72,25.75,25.59,25.66,133131.0,22.7929,22.8194,22.6777,22.7397,133131.0
2017-04-13 11:30:00,25.65,25.67,25.51,25.52,189640.0,22.7308,22.7485,22.6068,22.6156,189640.0
2017-04-13 12:00:00,25.52,25.52,25.32,25.36,188885.0,22.6156,22.6156,22.4384,22.4738,188885.0
2017-04-13 12:30:00,25.35,25.36,25.13,25.3,327764.0,22.465,22.4738,22.27,22.4207,327764.0
2017-04-13 13:00:00,25.31,25.31,25.18,25.27,70424.0,22.4295,22.4295,22.3143,22.3941,70424.0
2017-04-13 13:30:00,25.28,25.29,25.15,25.2,97981.0,22.4029,22.4118,22.2877,22.332,97981.0
2017-04-13 14:00:00,25.2,25.26,25.18,25.25,139882.0,22.332,22.3852,22.3143,22.3763,139882.0
2017-04-13 14:30:00,25.25,25.29,25.09,25.14,211459.0,22.3763,22.4118,22.2346,22.2789,211459.0
2017-04-13 15:00:00,25.15,25.15,24.99,25.0,296138.0,22.2877,22.2877,22.1459,22.1548,296138.0
2017-04-13 15:30:00,25.0,25.1,24.94,25.0,717022.0,22.1548,22.2434,22.1016,22.1548,717022.0
2017-04-17 09:30:00,25.18,25.48,25.16,25.45,117237.0,22.3143,22.5802,22.2966,22.5536,117237.0
2017-04-17 10:00:00,25.43,25.44,25.27,25.31,174491.0,22.5359,22.5447,22.3941,22.4295,174491.0
2017-04-17 10:30:00,25.31,25.41,25.31,25.39,103115.0,22.4295,22.5181,22.4295,22.5004,103115.0
2017-04-17 11:00:00,25.4,25.52,25.4,25.52,114437.0,22.5093,22.6156,22.5093,22.6156,114437.0
2017-04-17 11:30:00,25.52,25.53,25.43,25.43,84907.0,22.6156,22.6245,22.5359,22.5359,84907.0
2017-04-17 12:00:00,25.44,25.52,25.44,25.45,48218.0,22.5447,22.6156,22.5447,22.5536,48218.0
2017-04-17 12:30:00,25.45,25.51,25.4,25.49,52687.0,22.5536,22.6068,22.5093,22.589,52687.0
2017-04-17 13:00:00,25.48,25.5,25.45,25.49,54173.0,22.5802,22.5979,22.5536,22.589,54173.0
2017-04-17 13:30:00,25.49,25.5,25.43,25.48,55082.0,22.589,22.5979,22.5359,22.5802,55082.0
2017-04-17 14:00:00,25.47,25.5,25.42,25.5,72030.0,22.5713,22.5979,22.527,22.5979,72030.0
2017-04-17 14:30:00,25.49,25.57,25.48,25.5,134006.0,22.589,22.6599,22.5802,22.5979,134006.0
2017-04-17 15:00:00,25.51,25.63,25.47,25.62,140368.0,22.6068,22.7131,22.5713,22.7042,140368.0
2017-04-17 15:30:00,25.62,25.72,25.55,25.7,585428.0,22.7042,22.7929,22.6422,22.7751,585428.0
2017-04-18 09:30:00,25.49,25.51,25.38,25.41,202527.0,22.589,22.6068,22.4916,22.5181,202527.0
2017-04-18 10:00:00,25.41,25.49,25.35,25.4,123752.0,22.5181,22.589,22.465,22.5093,123752.0
2017-04-18 10:30:00,25.4,25.43,25.37,25.4,77504.0,22.5093,22.5359,22.4827,22.5093,77504.0
2017-04-18 11:00:00,25.4,25.42,25.34,25.4,97883.0,22.5093,22.527,22.4561,22.5093,97883.0
2017-04-18 11:30:00,25.39,25.41,25.27,25.27,54182.0,22.5004,22.5181,22.3941,22.3941,54182.0
2017-04-18 12:00:00,25.26,25.37,25.22,25.32,111220.0,22.3852,22.4827,22.3498,22.4384,111220.0
2017-04-18 12:30:00,25.33,25.4,25.23,25.34,66708.0,22.4472,22.5093,22.3586,22.4561,66708.0
2017-04-18 13:00:00,25.35,25.5,25.34,25.48,63295.0,22.465,22.5979,22.4561,22.5802,63295.0
2017-04-18 13:30:00,25.48,25.55,25.48,25.54,53967.0,22.5802,22.6422,22.5802,22.6333,53967.0
2017-04-18 14:00:00,25.55,25.61,25.51,25.56,105068.0,22.6422,22.6954,22.6068,22.6511,105068.0
2017-04-18 14:30:00,25.56,25.58,25.47,25.49,97686.0,22.6511,22.6688,22.5713,22.589,97686.0
2017-04-18 15:00:00,25.49,25.54,25.47,25.49,100243.0,22.589,22.6333,22.5713,22.589,100243.0
2017-04-18 15:30:00,25.49,25.55,25.48,25.5,395448.0,22.589,22.6422,22.5802,22.5979,395448.0
2017-04-19 09:30:00,25.8,25.97,25.74,25.88,135651.0,22.8638,23.0144,22.8106,22.9346,135651.0
2017-04-19 10:00:00,25.88,26.07,25.88,26.07,101390.0,22.9346,23.103,22.9346,23.103,101390.0
2017-04-19 10:30:00,26.08,26.1,25.98,26.07,116147.0,23.1119,23.1296,23.0233,23.103,116147.0
2017-04-19 11:00:00,26.07,26.18,26.06,26.16,115326.0,23.103,23.2005,23.0942,23.1828,115326.0
2017-04-19 11:30:00,26.15,26.2,26.08,26.13,82266.0,23.1739,23.2182,23.1119,23.1562,82266.0
2017-04-19 12:00:00,26.13,26.14,26.03,26.1,85497.0,23.1562,23.1651,23.0676,23.1296,85497.0
2017-04-19 12:30:00,26.1,26.14,26.01,26.05,44918.0,23.1296,23.1651,23.0499,23.0853,44918.0
2017-04-19 13:00:00,26.05,26.05,25.92,25.93,56022.0,23.0853,23.0853,22.9701,22.979,56022.0
2017-04-19 13:30:00,25.94,26.08,25.92,26.06,73585.0,22.9878,23.1119,22.9701,23.0942,73585.0
2017-04-19 14:00:00,26.07,26.08,25.96,26.0,74978.0,23.103,23.1119,23.0055,23.041,74978.0
2017-04-19 14:30:00,26.0,26.07,25.88,25.92,107613.0,23.041,23.103,22.9346,22.9701,107613.0
2017-04-19 15:00:00,25.91,26.03,25.88,25.93,132030.0,22.9612,23.0676,22.9346,22.979,132030.0
2017-04-19 15:30:00,25.94,25.94,25.82,25.92,486431.0,22.9878,22.9878,22.8815,22.9701,486431.0
2017-04-20 09:30:00,26.06,26.19,25.85,25.92,154902.0,23.0942,23.2094,22.9081,22.9701,154902.0
2017-04-20 10:00:00,25.92,26.01,25.85,25.89,63473.0,22.9701,23.0499,22.9081,22.9435,63473.0
2017-04-20 10:30:00,25.91,26.11,25.84,26.11,145861.0,22.9612,23.1385,22.8992,23.1385,145861.0
2017-04-20 11:00:00,26.11,26.26,26.04,26.17,116531.0,23.1385,23.2714,23.0764,23.1916,116531.0
2017-04-20 11:30:00,26.18,26.32,26.17,26.3,54526.0,23.2005,23.3246,23.1916,23.3069,54526.0
2017-04-20 12:00:00,26.31,26.44,26.3,26.35,65161.0,23.3157,23.4309,23.3069,23.3512,65161.0
2017-04-20 12:30:00,26.35,26.42,26.32,26.33,45905.0,23.3512,23.4132,23.3246,23.3334,45905.0
2017-04-20 13:00:00,26.33,26.35,26.23,26.29,46478.0,23.3334,23.3512,23.2448,23.298,46478.0
2017-04-20 13:30:00,26.3,26.38,26.26,26.36,57650.0,23.3069,23.3777,23.2714,23.36,57650.0
2017-04-20 14:00:00,26.36,26.36,26.16,26.2,131757.0,23.36,23.36,23.1828,23.2182,131757.0
2017-04-20 14:30:00,26.21,26.27,26.18,26.2,69898.0,23.2271,23.2803,23.2005,23.2182,69898.0
2017-04-20 15:00:00,26.21,26.29,26.18,26.23,102060.0,23.2271,23.298,23.2005,23.2448,102060.0
2017-04-20 15:30:00,26.23,26.3,26.2,26.24,345664.0,23.2448,23.3069,23.2182,23.2537,345664.0
2017-04-21 09:30:00,26.26,26.43,26.21,26.3,176293.0,23.2714,23.4221,23.2271,23.3069,176293.0
2017-04-21 10:00:00,26.28,26.31,26.08,26.14,103595.0,23.2891,23.3157,23.1119,23.1651,103595.0
2017-04-21 10:30:00,26.13,26.14,25.99,26.01,187284.0,23.1562,23.1651,23.0321,23.0499,187284.0
2017-04-21 11:00:00,26.02,26.02,25.86,25.95,386115.0,23.0587,23.0587,22.9169,22.9967,386115.0
2017-04-21 11:30:00,25.95,26.0,25.92,25.92,80893.0,22.9967,23.041,22.9701,22.9701,80893.0
2017-04-21 12:00:00,25.92,25.95,25.89,25.89,76115.0,22.9701,22.9967,22.9435,22.9435,76115.0
2017-04-21 12:30:00,25.88,25.99,25.88,25.96,81358.0,22.9346,23.0321,22.9346,23.0055,81358.0
2017-04-21 13:00:00,25.96,25.98,25.87,25.89,162022.0,23.0055,23.0233,22.9258,22.9435,162022.0
2017-04-21 13:30:00,25.9,25.95,25.88,25.94,111961.0,22.9524,22.9967,22.9346,22.9878,111961.0
2017-04-21 14:00:00,25.93,26.01,25.91,26.0,304801.0,22.979,23.0499,22.9612,23.041,304801.0
2017-04-21 14:30:00,26.0,26.06,25.97,26.0,183768.0,23.041,23.0942,23.0144,23.041,183768.0
2017-04-21 15:00:00,26.0,26.08,25.96,26.07,184890.0,23.041,23.1119,23.0055,23.103,184890.0
2017-04-21 15:30:00,26.07,26.14,25.98,25.99,724514.0,23.103,23.1651,23.0233,23.0321,724514.0
2017-04-24 09:30:00,26.49,26.61,26.29,26.37,208113.0,23.4752,23.5816,23.298,23.3689,208113.0
2017-04-24 10:00:00,26.37,26.43,26.2,26.27,110544.0,23.3689,23.4221,23.2182,23.2803,110544.0
2017-04-24 10:30:00,26.27,26.28,26.13,26.26,177884.0,23.2803,23.2891,23.1562,23.2714,177884.0
2017-04-24 11:00:00,26.27,26.3,26.02,26.09,147194.0,23.2803,23.3069,23.0587,23.1207,147194.0
2017-04-24 11:30:00,26.08,26.17,26.01,26.11,116753.0,23.1119,23.1916,23.0499,23.1385,116753.0
2017-04-24 12:00:00,26.11,26.19,26.11,26.19,51647.0,23.1385,23.2094,23.1385,23.2094,51647.0
2017-04-24 12:30:00,26.19,26.22,26.1,26.14,95675.0,23.2094,23.236,23.1296,23.1651,95675.0
2017-04-24 13:00:00,26.14,26.23,26.14,26.21,37690.0,23.1651,23.2448,23.1651,23.2271,37690.0
2017-04-24 13:30:00,26.22,26.24,26.16,26.17,32600.0,23.236,23.2537,23.1828,23.1916,32600.0
2017-04-24 14:00:00,26.18,26.27,26.18,26.22,80126.0,23.2005,23.2803,23.2005,23.236,80126.0
2017-04-24 14:30:00,26.23,26.27,26.18,26.21,180158.0,23.2448,23.2803,23.2005,23.2271,180158.0
2017-04-24 15:00:00,26.21,26.24,26.19,26.22,80500.0,23.2271,23.2537,23.2094,23.236,80500.0
2017-04-24 15:30:00,26.21,26.24,26.11,26.12,683265.0,23.2271,23.2537,23.1385,23.1473,683265.0
2017-04-25 09:30:00,26.49,26.67,26.44,26.53,269478.0,23.4752,23.6347,23.4309,23.5107,269478.0
2017-04-25 10:00:00,26.53,26.58,26.43,26.45,342968.0,23.5107,23.555,23.4221,23.4398,342968.0
2017-04-25 10:30:00,26.45,26.5,26.39,26.41,135419.0,23.4398,23.4841,23.3866,23.4043,135419.0
2017-04-25 11:00:00,26.4,26.41,26.28,26.29,349191.0,23.3955,23.4043,23.2891,23.298,349191.0
2017-04-25 11:30:00,26.29,26.35,26.28,26.31,171828.0,23.298,23.3512,23.2891,23.3157,171828.0
2017-04-25 12:00:00,26.31,26.32,26.15,26.25,366524.0,23.3157,23.3246,23.1739,23.2625,366524.0
2017-04-25 12:30:00,26.25,26.31,26.2,26.28,90273.0,23.2625,23.3157,23.2182,23.2891,90273.0
2017-04-25 13:00:00,26.28,26.31,26.22,26.23,302967.0,23.2891,23.3157,23.236,23.2448,302967.0
2017-04-25 13:30:00,26.24,26.32,26.22,26.3,115862.0,23.2537,23.3246,23.236,23.3069,115862.0
2017-04-25 14:00:00,26.31,26.37,26.24,26.25,143787.0,23.3157,23.3689,23.2537,23.2625,143787.0
2017-04-25 14:30:00,26.25,26.41,26.18,26.41,190888.0,23.2625,23.4043,23.2005,23.4043,190888.0
2017-04-25 15:00:00,26.4,26.52,26.4,26.5,90622.0,23.3955,23.5018,23.3955,23.4841,90622.0
2017-04-25 15:30:00,26.49,26.53,26.46,26.5,325556.0,23.4752,23.5107,23.4486,23.4841,325556.0
2017-04-26 09:30:00,26.61,26.73,26.41,26.62,405409.0,23.5816,23.6879,23.4043,23.5904,405409.0
2017-04-26 10:00:00,26.63,26.65,26.53,26.59,145235.0,23.5993,23.617,23.5107,23.5638,145235.0
2017-04-26 10:30:00,26.62,26.74,26.55,26.71,140861.0,23.5904,23.6968,23.5284,23.6702,140861.0
2017-04-26 11:00:00,26.71,26.84,26.62,26.81,120779.0,23.6702,23.7854,23.5904,23.7588,120779.0
2017-04-26 11:30:00,26.81,26.81,26.62,26.69,62021.0,23.7588,23.7588,23.5904,23.6525,62021.0
2017-04-26 12:00:00,26.68,26.71,26.64,26.66,46468.0,23.6436,23.6702,23.6082,23.6259,46468.0
2017-04-26 12:30:00,26.65,26.72,26.61,26.72,76562.0,23.617,23.6791,23.5816,23.6791,76562.0
2017-04-26 13:00:00,26.72,26.75,26.64,26.72,106593.0,23.6791,23.7056,23.6082,23.6791,106593.0
2017-04-26 13:30:00,26.71,26.8,26.67,26.71,86872.0,23.6702,23.7499,23.6347,23.6702,86872.0
2017-04-26 14:00:00,26.71,26.83,26.68,26.78,110512.0,23.6702,23.7765,23.6436,23.7322,110512.0
2017-04-26 14:30:00,26.78,26.92,26.77,26.88,123570.0,23.7322,23.8563,23.7234,23.8208,123570.0
2017-04-26 15:00:00,26.87,26.93,26.84,26.85,161250.0,23.812,23.8652,23.7854,23.7943,161250.0
2017-04-26 15:30:00,26.85,26.87,26.73,26.73,311439.0,23.7943,23.812,23.6879,23.6879,311439.0
2017-04-27 09:30:00,26.77,26.77,26.39,26.46,228146.0,23.7234,23.7234,23.3866,23.4486,228146.0
2017-04-27 10:00:00,26.48,26.53,26.29,26.3,170224.0,23.4664,23.5107,23.298,23.3069,170224.0
2017-04-27 10:30:00,26.3,26.36,26.17,26.35,182657.0,23.3069,23.36,23.1916,23.3512,182657.0
2017-04-27 11:00:00,26.35,26.37,26.2,26.25,137168.0,23.3512,23.3689,23.2182,23.2625,137168.0
2017-04-27 11:30:00,26.26,26.31,26.21,26.29,62973.0,23.2714,23.3157,23.2271,23.298,62973.0
2017-04-27 12:00:00,26.29,26.37,26.27,26.3,71997.0,23.298,23.3689,23.2803,23.3069,71997.0
2017-04-27 12:30:00,26.31,26.44,26.31,26.44,90815.0,23.3157,23.4309,23.3157,23.4309,90815.0
2017-04-27 13:00:00,26.44,26.48,26.37,26.47,84091.0,23.4309,23.4664,23.3689,23.4575,84091.0
2017-04-27 13:30:00,26.46,26.46,26.41,26.44,56160.0,23.4486,23.4486,23.4043,23.4309,56160.0
2017-04-27 14:00:00,26.44,26.48,26.41,26.42,60215.0,23.4309,23.4664,23.4043,23.4132,60215.0
2017-04-27 14:30:00,26.41,26.45,26.37,26.41,102080.0,23.4043,23.4398,23.3689,23.4043,102080.0
2017-04-27 15:00:00,26.41,26.41,26.35,26.39,109829.0,23.4043,23.4043,23.3512,23.3866,109829.0
2017-04-27 15:30:00,26.39,26.41,26.28,26.35,401290.0,23.3866,23.4043,23.2891,23.3512,401290.0
2017-04-28 09:30:00,26.47,26.6,26.08,26.21,147522.0,23.4575,23.5727,23.1119,23.2271,147522.0
2017-04-28 10:00:00,26.21,26.23,25.98,26.08,104313.0,23.2271,23.2448,23.0233,23.1119,104313.0
2017-04-28 10:30:00,26.08,26.09,26.01,26.02,64193.0,23.1119,23.1207,23.0499,23.0587,64193.0
2017-04-28 11:00:00,26.02,26.07,25.98,26.05,108579.0,23.0587,23.103,23.0233,23.0853,108579.0
2017-04-28 11:30:00,26.05,26.06,25.97,26.03,55325.0,23.0853,23.0942,23.0144,23.0676,55325.0
2017-04-28 12:00:00,26.03,26.1,26.02,26.03,46358.0,23.0676,23.1296,23.0587,23.0676,46358.0
2017-04-28 12:30:00,26.04,26.06,25.99,26.04,50628.0,23.0764,23.0942,23.0321,23.0764,50628.0
2017-04-28 13:00:00,26.04,26.06,25.96,26.0,37531.0,23.0764,23.0942,23.0055,23.041,37531.0
2017-04-28 13:30:00,26.0,26.03,25.9,25.92,83139.0,23.041,23.0676,22.9524,22.9701,83139.0
2017-04-28 14:00:00,25.92,25.92,25.76,25.76,80668.0,22.9701,22.9701,22.8283,22.8283,80668.0
2017-04-28 14:30:00,25.76,25.82,25.74,25.75,101132.0,22.8283,22.8815,22.8106,22.8194,101132.0
2017-04-28 15:00:00,25.76,25.85,25.73,25.75,155969.0,22.8283,22.9081,22.8017,22.8194,155969.0
2017-04-28 15:30:00,25.74,25.79,25.7,25.73,482118.0,22.8106,22.8549,22.7751,22.8017,482118.0
2017-05-01 09:30:00,25.82,25.84,25.6,25.72,112355.0,22.8815,22.8992,22.6865,22.7929,112355.0
2017-05-01 10:00:00,25.7,25.72,25.5,25.51,117558.0,22.7751,22.7929,22.5979,22.6068,117558.0
2017-05-01 10:30:00,25.51,25.75,25.5,25.73,107885.0,22.6068,22.8194,22.5979,22.8017,107885.0
2017-05-01 11:00:00,25.73,25.81,25.69,25.74,88775.0,22.8017,22.8726,22.7663,22.8106,88775.0
2017-05-01 11:30:00,25.74,25.83,25.67,25.83,71575.0,22.8106,22.8903,22.7485,22.8903,71575.0
2017-05-01 12:00:00,25.83,25.88,25.81,25.82,44638.0,22.8903,22.9346,22.8726,22.8815,44638.0
2017-05-01 12:30:00,25.83,25.87,25.76,25.85,51087.0,22.8903,22.9258,22.8283,22.9081,51087.0
2017-05-01 13:00:00,25.85,25.9,25.82,25.88,48128.0,22.9081,22.9524,22.8815,22.9346,48128.0
2017-05-01 13:30:00,25.89,25.96,25.84,25.95,44309.0,22.9435,23.0055,22.8992,22.9967,44309.0
2017-05-01 14:00:00,25.95,26.0,25.91,25.92,71796.0,22.9967,23.041,22.9612,22.9701,71796.0
2017-05-01 14:30:00,25.92,25.94,25.88,25.94,65693.0,22.9701,22.9878,22.9346,22.9878,65693.0
2017-05-01 15:00:00,25.94,25.99,25.92,25.97,93048.0,22.9878,23.0321,22.9701,23.0144,93048.0
2017-05-01 15:30:00,25.96,26.07,25.95,26.04,315691.0,23.0055,23.103,22.9967,23.0764,315691.0
2017-05-02 09:30:00,26.06,26.13,25.79,25.86,70903.0,23.0942,23.1562,22.8549,22.9169,70903.0
2017-05-02 10:00:00,25.85,25.92,25.82,25.87,65599.0,22.9081,22.9701,22.8815,22.9258,65599.0
2017-05-02 10:30:00,25.88,26.01,25.86,25.87,119479.0,22.9346,23.0499,22.9169,22.9258,119479.0
2017-05-02 11:00:00,25.87,25.97,25.85,25.95,56471.0,22.9258,23.0144,22.9081,22.9967,56471.0
2017-05-02 11:30:00,25.95,25.98,25.93,25.93,47692.0,22.9967,23.0233,22.979,22.979,47692.0
2017-05-02 12:00:00,25.92,25.95,25.91,25.92,36704.0,22.9701,22.9967,22.9612,22.9701,36704.0
2017-05-02 12:30:00,25.93,25.93,25.88,25.89,32290.0,22.979,22.979,22.9346,22.9435,32290.0
2017-05-02 13:00:00,25.89,25.9,25.79,25.79,74339.0,22.9435,22.9524,22.8549,22.8549,74339.0
2017-05-02 13:30:00,25.79,25.79,25.67,25.68,60182.0,22.8549,22.8549,22.7485,22.7574,60182.0
2017-05-02 14:00:00,25.69,25.72,25.62,25.62,191035.0,22.7663,22.7929,22.7042,22.7042,191035.0
2017-05-02 14:30:00,25.62,25.64,25.36,25.4,275009.0,22.7042,22.722,22.4738,22.5093,275009.0
2017-05-02 15:00:00,25.4,25.46,25.39,25.42,176200.0,22.5093,22.5624,22.5004,22.527,176200.0
2017-05-02 15:30:00,25.42,25.54,25.41,25.52,338584.0,22.527,22.6333,22.5181,22.6156,338584.0
2017-05-03 09:30:00,25.47,25.73,25.42,25.71,115264.0,22.5713,22.8017,22.527,22.784,115264.0
2017-05-03 10:00:00,25.71,25.72,25.56,25.65,155980.0,22.784,22.7929,22.6511,22.7308,155980.0
2017-05-03 10:30:00,25.64,25.65,25.36,25.41,143483.0,22.722,22.7308,22.4738,22.5181,143483.0
2017-05-03 11:00:00,25.42,25.63,25.41,25.57,75442.0,22.527,22.7131,22.5181,22.6599,75442.0
2017-05-03 11:30:00,25.58,25.66,25.56,25.62,144477.0,22.6688,22.7397,22.6511,22.7042,144477.0
2017-05-03 12:00:00,25.62,25.67,25.58,25.64,58505.0,22.7042,22.7485,22.6688,22.722,58505.0
2017-05-03 12:30:00,25.64,25.65,25.61,25.64,109835.0,22.722,22.7308,22.6954,22.722,109835.0
2017-05-03 13:00:00,25.64,25.69,25.61,25.61,65223.0,22.722,22.7663,22.6954,22.6954,65223.0
2017-05-03 13:30:00,25.61,25.63,25.54,25.61,56093.0,22.6954,22.7131,22.6333,22.6954,56093.0
2017-05-03 14:00:00,25.6,25.62,25.43,25.46,99042.0,22.6865,22.7042,22.5359,22.5624,99042.0
2017-05-03 14:30:00,25.46,25.53,25.4,25.5,91381.0,22.5624,22.6245,22.5093,22.5979,91381.0
2017-05-03 15:00:00,25.49,25.54,25.39,25.41,96262.0,22.589,22.6333,22.5004,22.5181,96262.0
2017-05-03 15:30:00,25.4,25.48,25.4,25.44,326573.0,22.5093,22.5802,22.5093,22.5447,326573.0
2017-05-04 09:30:00,25.44,25.46,24.96,25.03,251176.0,22.5447,22.5624,22.1194,22.1814,251176.0
2017-05-04 10:00:00,25.04,25.14,24.94,25.08,125556.0,22.1902,22.2789,22.1016,22.2257,125556.0
2017-05-04 10:30:00,25.08,25.18,25.02,25.03,181499.0,22.2257,22.3143,22.1725,22.1814,181499.0
2017-05-04 11:00:00,25.02,25.11,24.91,25.02,147519.0,22.1725,22.2523,22.075,22.1725,147519.0
2017-05-04 11:30:00,25.02,25.09,24.85,24.87,152707.0,22.1725,22.2346,22.0219,22.0396,152707.0
2017-05-04 12:00:00,24.87,24.95,24.82,24.85,96935.0,22.0396,22.1105,21.9953,22.0219,96935.0
2017-05-04 12:30:00,24.86,24.98,24.83,24.96,90727.0,22.0307,22.1371,22.0041,22.1194,90727.0
2017-05-04 13:00:00,24.95,24.98,24.89,24.93,122643.0,22.1105,22.1371,22.0573,22.0928,122643.0
2017-05-04 13:30:00,24.94,25.12,24.9,25.12,175919.0,22.1016,22.2611,22.0662,22.2611,175919.0
2017-05-04 14:00:00,25.11,25.14,25.04,25.06,159068.0,22.2523,22.2789,22.1902,22.208,159068.0
2017-05-04 14:30:00,25.06,25.13,25.05,25.05,129138.0,22.208,22.27,22.1991,22.1991,129138.0
2017-05-04 15:00:00,25.05,25.19,25.05,25.1,217312.0,22.1991,22.3232,22.1991,22.2434,217312.0
2017-05-04 15:30:00,25.1,25.22,25.1,25.2,592598.0,22.2434,22.3498,22.2434,22.332,592598.0
2017-05-05 09:30:00,25.49,25.49,23.73,24.14,743587.0,22.589,22.589,21.0293,21.3927,743587.0
2017-05-05 10:00:00,24.13,24.19,23.53,23.54,407348.0,21.3838,21.437,20.8521,20.861,407348.0
2017-05-05 10:30:00,23.54,24.17,23.24,24.05,517367.0,20.861,21.4193,20.5951,21.3129,517367.0
2017-05-05 11:00:00,24.05,24.27,23.97,24.18,263593.0,21.3129,21.5079,21.242,21.4281,263593.0
2017-05-05 11:30:00,24.17,24.41,24.17,24.29,265764.0,21.4193,21.6319,21.4193,21.5256,265764.0
2017-05-05 12:00:00,24.28,24.29,24.08,24.17,219609.0,21.5167,21.5256,21.3395,21.4193,219609.0
2017-05-05 12:30:00,24.18,24.39,24.14,24.39,176832.0,21.4281,21.6142,21.3927,21.6142,176832.0
2017-05-05 13:00:00,24.39,24.57,24.35,24.51,192071.0,21.6142,21.7737,21.5788,21.7206,192071.0
2017-05-05 13:30:00,24.51,24.54,24.39,24.42,213752.0,21.7206,21.7472,21.6142,21.6408,213752.0
2017-05-05 14:00:00,24.43,24.44,24.24,24.28,422933.0,21.6497,21.6585,21.4813,21.5167,422933.0
2017-05-05 14:30:00,24.28,24.28,23.99,24.16,220555.0,21.5167,21.5167,21.2597,21.4104,220555.0
2017-05-05 15:00:00,24.17,24.5,24.16,24.46,392841.0,21.4193,21.7117,21.4104,21.6763,392841.0
2017-05-05 15:30:00,24.47,24.5,24.26,24.3,782485.0,21.6851,21.7117,21.499,21.5345,782485.0
2017-05-08 09:30:00,23.84,24.1,23.58,23.86,349831.0,21.1268,21.3572,20.8964,21.1445,349831.0
2017-05-08 10:00:00,23.85,24.15,23.79,23.9,228174.0,21.1357,21.4015,21.0825,21.18,228174.0
2017-05-08 10:30:00,23.9,24.06,23.88,23.96,248631.0,21.18,21.3218,21.1623,21.2332,248631.0
2017-05-08 11:00:00,23.97,23.99,23.86,23.88,219005.0,21.242,21.2597,21.1445,21.1623,219005.0
2017-05-08 11:30:00,23.88,23.98,23.81,23.87,227672.0,21.1623,21.2509,21.1002,21.1534,227672.0
2017-05-08 12:00:00,23.87,23.9,23.83,23.89,119963.0,21.1534,21.18,21.118,21.1711,119963.0
2017-05-08 12:30:00,23.9,23.97,23.89,23.92,61330.0,21.18,21.242,21.1711,21.1977,61330.0
2017-05-08 13:00:00,23.92,23.96,23.89,23.96,98516.0,21.1977,21.2332,21.1711,21.2332,98516.0
2017-05-08 13:30:00,23.95,24.03,23.93,24.0,133878.0,21.2243,21.2952,21.2066,21.2686,133878.0
2017-05-08 14:00:00,24.0,24.08,23.97,23.99,142305.0,21.2686,21.3395,21.242,21.2597,142305.0
2017-05-08 14:30:00,23.99,24.0,23.96,23.99,162680.0,21.2597,21.2686,21.2332,21.2597,162680.0
2017-05-08 15:00:00,23.98,24.08,23.96,24.01,180624.0,21.2509,21.3395,21.2332,21.2775,180624.0
2017-05-08 15:30:00,24.01,24.07,23.98,24.03,526521.0,21.2775,21.3306,21.2509,21.2952,526521.0
2017-05-09 09:30:00,24.05,24.18,24.03,24.17,127940.0,21.3129,21.4281,21.2952,21.4193,127940.0
2017-05-09 10:00:00,24.17,24.23,24.04,24.17,248409.0,21.4193,21.4724,21.3041,21.4193,248409.0
2017-05-09 10:30:00,24.17,24.17,23.92,23.96,206582.0,21.4193,21.4193,21.1977,21.2332,206582.0
2017-05-09 11:00:00,23.97,24.03,23.93,23.96,122643.0,21.242,21.2952,21.2066,21.2332,122643.0
2017-05-09 11:30:00,23.97,24.12,23.97,24.09,120353.0,21.242,21.375,21.242,21.3484,120353.0
2017-05-09 12:00:00,24.1,24.1,23.96,23.98,73765.0,21.3572,21.3572,21.2332,21.2509,73765.0
2017-05-09 12:30:00,23.98,23.99,23.89,23.89,128214.0,21.2509,21.2597,21.1711,21.1711,128214.0
2017-05-09 13:00:00,23.88,23.93,23.87,23.89,107496.0,21.1623,21.2066,21.1534,21.1711,107496.0
2017-05-09 13:30:00,23.89,23.96,23.86,23.96,62336.0,21.1711,21.2332,21.1445,21.2332,62336.0
2017-05-09 14:00:00,23.96,23.98,23.93,23.97,85567.0,21.2332,21.2509,21.2066,21.242,85567.0
2017-05-09 14:30:00,23.98,23.98,23.87,23.89,60389.0,21.2509,21.2509,21.1534,21.1711,60389.0
2017-05-09 15:00:00,23.89,23.93,23.87,23.93,107541.0,21.1711,21.2066,21.1534,21.2066,107541.0
2017-05-09 15:30:00,23.93,23.94,23.8,23.87,458725.0,21.2066,21.2154,21.0914,21.1534,458725.0
2017-05-10 09:30:00,23.79,24.02,23.73,23.95,99687.0,21.0825,21.2863,21.0293,21.2243,99687.0
2017-05-10 10:00:00,23.95,24.13,23.95,24.0,94080.0,21.2243,21.3838,21.2243,21.2686,94080.0
2017-05-10 10:30:00,24.0,24.1,23.96,24.08,75513.0,21.2686,21.3572,21.2332,21.3395,75513.0
2017-05-10 11:00:00,24.07,24.23,24.06,24.23,128644.0,21.3306,21.4724,21.3218,21.4724,128644.0
2017-05-10 11:30:00,24.22,24.24,24.14,24.15,114380.0,21.4636,21.4813,21.3927,21.4015,114380.0
2017-05-10 12:00:00,24.14,24.17,24.09,24.11,53766.0,21.3927,21.4193,21.3484,21.3661,53766.0
2017-05-10 12:30:00,24.12,24.21,24.12,24.2,45477.0,21.375,21.4547,21.375,21.4458,45477.0
2017-05-10 13:00:00,24.19,24.25,24.16,24.19,45961.0,21.437,21.4902,21.4104,21.437,45961.0
2017-05-10 13:30:00,24.19,24.19,24.13,24.13,35411.0,21.437,21.437,21.3838,21.3838,35411.0
2017-05-10 14:00:00,24.12,24.15,24.09,24.12,84018.0,21.375,21.4015,21.3484,21.375,84018.0
2017-05-10 14:30:00,24.12,24.2,24.1,24.17,58158.0,21.375,21.4458,21.3572,21.4193,58158.0
2017-05-10 15:00:00,24.17,24.21,24.15,24.15,87781.0,21.4193,21.4547,21.4015,21.4015,87781.0
2017-05-10 15:30:00,24.15,24.24,24.13,24.23,472209.0,21.4015,21.4813,21.3838,21.4724,472209.0
2017-05-11 09:30:00,24.1,24.19,23.75,23.85,84434.0,21.3572,21.437,21.0471,21.1357,84434.0
2017-05-11 10:00:00,23.86,23.98,23.84,23.87,89170.0,21.1445,21.2509,21.1268,21.1534,89170.0
2017-05-11 10:30:00,23.87,23.89,23.79,23.85,123331.0,21.1534,21.1711,21.0825,21.1357,123331.0
2017-05-11 11:00:00,23.86,24.0,23.85,23.98,75420.0,21.1445,21.2686,21.1357,21.2509,75420.0
2017-05-11 11:30:00,23.99,24.01,23.92,23.98,48290.0,21.2597,21.2775,21.1977,21.2509,48290.0
2017-05-11 12:00:00,23.99,24.01,23.92,23.94,100744.0,21.2597,21.2775,21.1977,21.2154,100744.0
2017-05-11 12:30:00,23.95,23.96,23.89,23.93,30269.0,21.2243,21.2332,21.1711,21.2066,30269.0
2017-05-11 13:00:00,23.92,23.98,23.9,23.93,84020.0,21.1977,21.2509,21.18,21.2066,84020.0
2017-05-11 13:30:00,23.93,24.0,23.92,24.0,102117.0,21.2066,21.2686,21.1977,21.2686,102117.0
2017-05-11 14:00:00,24.01,24.01,23.95,23.96,73864.0,21.2775,21.2775,21.2243,21.2332,73864.0
2017-05-11 14:30:00,23.97,23.98,23.89,23.9,44127.0,21.242,21.2509,21.1711,21.18,44127.0
2017-05-11 15:00:00,23.9,23.92,23.85,23.85,57293.0,21.18,21.1977,21.1357,21.1357,57293.0
2017-05-11 15:30:00,23.86,23.91,23.84,23.88,210078.0,21.1445,21.1889,21.1268,21.1623,210078.0
2017-05-12 09:30:00,23.81,23.83,23.65,23.76,48840.0,21.1002,21.118,20.9584,21.0559,48840.0
2017-05-12 10:00:00,23.78,23.8,23.62,23.65,46505.0,21.0736,21.0914,20.9319,20.9584,46505.0
2017-05-12 10:30:00,23.64,23.66,23.56,23.64,74984.0,20.9496,20.9673,20.8787,20.9496,74984.0
2017-05-12 11:00:00,23.64,23.74,23.61,23.69,88174.0,20.9496,21.0382,20.923,20.9939,88174.0
2017-05-12 11:30:00,23.69,23.77,23.63,23.68,64792.0,20.9939,21.0648,20.9407,20.985,64792.0
2017-05-12 12:00:00,23.68,23.7,23.63,23.64,74411.0,20.985,21.0028,20.9407,20.9496,74411.0
2017-05-12 12:30:00,23.63,23.66,23.61,23.64,37190.0,20.9407,20.9673,20.923,20.9496,37190.0
2017-05-12 13:00:00,23.64,23.65,23.59,23.62,63289.0,20.9496,20.9584,20.9053,20.9319,63289.0
2017-05-12 13:30:00,23.62,23.63,23.53,23.55,109310.0,20.9319,20.9407,20.8521,20.8698,109310.0
2017-05-12 14:00:00,23.55,23.56,23.47,23.48,75144.0,20.8698,20.8787,20.7989,20.8078,75144.0
2017-05-12 14:30:00,23.48,23.53,23.44,23.51,138740.0,20.8078,20.8521,20.7723,20.8344,138740.0
2017-05-12 15:00:00,23.52,23.52,23.41,23.42,104711.0,20.8432,20.8432,20.7458,20.7546,104711.0
2017-05-12 15:30:00,23.42,23.51,23.4,23.47,366786.0,20.7546,20.8344,20.7369,20.7989,366786.0
2017-05-15 09:30:00,23.49,23.67,23.35,23.55,151976.0,20.8167,20.9762,20.6926,20.8698,151976.0
2017-05-15 10:00:00,23.56,23.72,23.54,23.54,125270.0,20.8787,21.0205,20.861,20.861,125270.0
2017-05-15 10:30:00,23.55,23.6,23.49,23.58,79326.0,20.8698,20.9141,20.8167,20.8964,79326.0
2017-05-15 11:00:00,23.58,23.66,23.55,23.66,91003.0,20.8964,20.9673,20.8698,20.9673,91003.0
2017-05-15 11:30:00,23.66,23.66,23.59,23.61,50868.0,20.9673,20.9673,20.9053,20.923,50868.0
2017-05-15 12:00:00,23.61,23.64,23.56,23.56,56913.0,20.923,20.9496,20.8787,20.8787,56913.0
2017-05-15 12:30:00,23.57,23.75,23.56,23.75,315161.0,20.8875,21.0471,20.8787,21.0471,315161.0
2017-05-15 13:00:00,23.74,23.77,23.68,23.69,86281.0,21.0382,21.0648,20.985,20.9939,86281.0
2017-05-15 13:30:00,23.69,23.77,23.68,23.75,101047.0,20.9939,21.0648,20.985,21.0471,101047.0
2017-05-15 14:00:00,23.75,23.78,23.65,23.65,72724.0,21.0471,21.0736,20.9584,20.9584,72724.0
2017-05-15 14:30:00,23.65,23.7,23.63,23.65,59409.0,20.9584,21.0028,20.9407,20.9584,59409.0
2017-05-15 15:00:00,23.66,23.72,23.65,23.7,81932.0,20.9673,21.0205,20.9584,21.0028,81932.0
2017-05-15 15:30:00,23.69,23.77,23.67,23.74,294270.0,20.9939,21.0648,20.9762,21.0382,294270.0
2017-05-16 09:30:00,23.73,23.92,23.57,23.62,110581.0,21.0293,21.1977,20.8875,20.9319,110581.0
2017-05-16 10:00:00,23.63,23.64,23.42,23.43,79085.0,20.9407,20.9496,20.7546,20.7635,79085.0
2017-05-16 10:30:00,23.45,23.56,23.38,23.53,60094.0,20.7812,20.8787,20.7192,20.8521,60094.0
2017-05-16 11:00:00,23.53,23.57,23.5,23.55,58900.0,20.8521,20.8875,20.8255,20.8698,58900.0
2017-05-16 11:30:00,23.55,23.6,23.51,23.59,48088.0,20.8698,20.9141,20.8344,20.9053,48088.0
2017-05-16 12:00:00,23.6,23.63,23.57,23.62,30107.0,20.9141,20.9407,20.8875,20.9319,30107.0
2017-05-16 12:30:00,23.61,23.61,23.54,23.58,37442.0,20.923,20.923,20.861,20.8964,37442.0
2017-05-16 13:00:00,23.57,23.63,23.55,23.61,75729.0,20.8875,20.9407,20.8698,20.923,75729.0
2017-05-16 13:30:00,23.61,23.68,23.6,23.62,92208.0,20.923,20.985,20.9141,20.9319,92208.0
2017-05-16 14:00:00,23.63,23.76,23.63,23.68,99387.0,20.9407,21.0559,20.9407,20.985,99387.0
2017-05-16 14:30:00,23.69,23.75,23.68,23.72,70505.0,20.9939,21.0471,20.985,21.0205,70505.0
2017-05-16 15:00:00,23.72,23.78,23.72,23.76,67273.0,21.0205,21.0736,21.0205,21.0559,67273.0
2017-05-16 15:30:00,23.77,23.81,23.74,23.74,200309.0,21.0648,21.1002,21.0382,21.0382,200309.0
2017-05-17 09:30:00,23.29,23.32,22.63,23.0,321152.0,20.6394,20.666,20.0545,20.3824,321152.0
2017-05-17 10:00:00,22.99,23.15,22.95,23.05,151688.0,20.3736,20.5153,20.3381,20.4267,151688.0
2017-05-17 10:30:00,23.07,23.15,22.9,22.91,88920.0,20.4445,20.5153,20.2938,20.3027,88920.0
2017-05-17 11:00:00,22.92,23.0,22.82,22.95,132364.0,20.3115,20.3824,20.2229,20.3381,132364.0
2017-05-17 11:30:00,22.96,23.05,22.9,23.05,161216.0,20.347,20.4267,20.2938,20.4267,161216.0
2017-05-17 12:00:00,23.04,23.05,22.94,22.94,40708.0,20.4179,20.4267,20.3292,20.3292,40708.0
2017-05-17 12:30:00,22.94,23.08,22.94,23.08,95918.0,20.3292,20.4533,20.3292,20.4533,95918.0
2017-05-17 13:00:00,23.08,23.13,23.04,23.08,109149.0,20.4533,20.4976,20.4179,20.4533,109149.0
2017-05-17 13:30:00,23.08,23.11,22.97,23.01,99005.0,20.4533,20.4799,20.3558,20.3913,99005.0
2017-05-17 14:00:00,23.01,23.06,22.93,22.94,97980.0,20.3913,20.4356,20.3204,20.3292,97980.0
2017-05-17 14:30:00,22.94,22.99,22.89,22.98,116060.0,20.3292,20.3736,20.2849,20.3647,116060.0
2017-05-17 15:00:00,22.98,23.07,22.91,23.02,200788.0,20.3647,20.4445,20.3027,20.4001,200788.0
2017-05-17 15:30:00,23.02,23.06,22.87,22.9,358789.0,20.4001,20.4356,20.2672,20.2938,358789.0
2017-05-18 09:30:00,22.89,22.89,22.62,22.69,133251.0,20.2849,20.2849,20.0457,20.1077,133251.0
2017-05-18 10:00:00,22.66,22.84,22.66,22.8,151004.0,20.0811,20.2406,20.0811,20.2052,151004.0
2017-05-18 10:30:00,22.8,22.88,22.78,22.83,73338.0,20.2052,20.2761,20.1875,20.2318,73338.0
2017-05-18 11:00:00,22.84,22.92,22.82,22.84,108497.0,20.2406,20.3115,20.2229,20.2406,108497.0
2017-05-18 11:30:00,22.83,22.86,22.71,22.72,75151.0,20.2318,20.2583,20.1254,20.1343,75151.0
2017-05-18 12:00:00,22.72,22.74,22.67,22.71,121156.0,20.1343,20.152,20.09,20.1254,121156.0
2017-05-18 12:30:00,22.71,22.73,22.62,22.68,83788.0,20.1254,20.1431,20.0457,20.0988,83788.0
2017-05-18 13:00:00,22.69,22.69,22.57,22.61,129164.0,20.1077,20.1077,20.0014,20.0368,129164.0
2017-05-18 13:30:00,22.6,22.79,22.58,22.76,98804.0,20.0279,20.1963,20.0102,20.1697,98804.0
2017-05-18 14:00:00,22.76,22.83,22.71,22.78,78200.0,20.1697,20.2318,20.1254,20.1875,78200.0
2017-05-18 14:30:00,22.78,22.83,22.69,22.69,68273.0,20.1875,20.2318,20.1077,20.1077,68273.0
2017-05-18 15:00:00,22.68,22.71,22.63,22.63,94264.0,20.0988,20.1254,20.0545,20.0545,94264.0
2017-05-18 15:30:00,22.64,22.76,22.62,22.66,525937.0,20.0634,20.1697,20.0457,20.0811,525937.0
2017-05-19 09:30:00,22.76,23.04,22.63,22.99,237085.0,20.1697,20.4179,20.0545,20.3736,237085.0
2017-05-19 10:00:00,22.98,23.01,22.86,22.98,70669.0,20.3647,20.3913,20.2583,20.3647,70669.0
2017-05-19 10:30:00,22.99,23.03,22.92,23.0,69392.0,20.3736,20.409,20.3115,20.3824,69392.0
2017-05-19 11:00:00,23.01,23.04,22.91,22.96,111452.0,20.3913,20.4179,20.3027,20.347,111452.0
2017-05-19 11:30:00,22.96,22.96,22.88,22.93,48873.0,20.347,20.347,20.2761,20.3204,48873.0
2017-05-19 12:00:00,22.93,23.02,22.93,22.96,95487.0,20.3204,20.4001,20.3204,20.347,95487.0
2017-05-19 12:30:00,22.97,23.02,22.95,22.99,51708.0,20.3558,20.4001,20.3381,20.3736,51708.0
2017-05-19 13:00:00,22.98,23.02,22.94,22.96,78126.0,20.3647,20.4001,20.3292,20.347,78126.0
2017-05-19 13:30:00,22.97,23.0,22.92,22.99,47516.0,20.3558,20.3824,20.3115,20.3736,47516.0
2017-05-19 14:00:00,22.99,23.0,22.93,22.96,49025.0,20.3736,20.3824,20.3204,20.347,49025.0
2017-05-19 14:30:00,22.96,22.97,22.77,22.8,320845.0,20.347,20.3558,20.1786,20.2052,320845.0
2017-05-19 15:00:00,22.81,22.81,22.62,22.62,309949.0,20.214,20.214,20.0457,20.0457,309949.0
2017-05-19 15:30:00,22.62,22.71,22.57,22.69,546787.0,20.0457,20.1254,20.0014,20.1077,546787.0
2017-05-22 09:30:00,22.83,22.9,22.67,22.71,82502.0,20.2318,20.2938,20.09,20.1254,82502.0
2017-05-22 10:00:00,22.71,22.87,22.68,22.87,63354.0,20.1254,20.2672,20.0988,20.2672,63354.0
2017-05-22 10:30:00,22.87,22.89,22.79,22.85,81949.0,20.2672,20.2849,20.1963,20.2495,81949.0
2017-05-22 11:00:00,22.84,22.99,22.83,22.92,143583.0,20.2406,20.3736,20.2318,20.3115,143583.0
2017-05-22 11:30:00,22.93,23.01,22.91,22.99,79347.0,20.3204,20.3913,20.3027,20.3736,79347.0
2017-05-22 12:00:00,22.99,23.02,22.95,22.99,59436.0,20.3736,20.4001,20.3381,20.3736,59436.0
2017-05-22 12:30:00,22.99,23.01,22.96,22.96,56835.0,20.3736,20.3913,20.347,20.347,56835.0
2017-05-22 13:00:00,22.96,23.02,22.96,23.01,69576.0,20.347,20.4001,20.347,20.3913,69576.0
2017-05-22 13:30:00,23.01,23.01,22.96,22.98,102007.0,20.3913,20.3913,20.347,20.3647,102007.0
2017-05-22 14:00:00,22.99,23.02,22.94,22.98,178123.0,20.3736,20.4001,20.3292,20.3647,178123.0
2017-05-22 14:30:00,22.97,23.03,22.97,23.02,80025.0,20.3558,20.409,20.3558,20.4001,80025.0
2017-05-22 15:00:00,23.02,23.04,22.98,23.01,139330.0,20.4001,20.4179,20.3647,20.3913,139330.0
2017-05-22 15:30:00,23.01,23.07,23.0,23.04,343506.0,20.3913,20.4445,20.3824,20.4179,343506.0
2017-05-23 09:30:00,23.15,23.15,22.82,22.89,75932.0,20.5153,20.5153,20.2229,20.2849,75932.0
2017-05-23 10:00:00,22.88,22.97,22.85,22.88,51272.0,20.2761,20.3558,20.2495,20.2761,51272.0
2017-05-23 10:30:00,22.88,22.96,22.88,22.93,51508.0,20.2761,20.347,20.2761,20.3204,51508.0
2017-05-23 11:00:00,22.93,22.99,22.91,22.99,75267.0,20.3204,20.3736,20.3027,20.3736,75267.0
2017-05-23 11:30:00,23.0,23.01,22.96,22.99,108626.0,20.3824,20.3913,20.347,20.3736,108626.0
2017-05-23 12:00:00,22.99,23.12,22.97,22.97,75120.0,20.3736,20.4888,20.3558,20.3558,75120.0
2017-05-23 12:30:00,22.97,23.01,22.89,22.89,27610.0,20.3558,20.3913,20.2849,20.2849,27610.0
2017-05-23 13:00:00,22.9,22.96,22.9,22.96,39552.0,20.2938,20.347,20.2938,20.347,39552.0
2017-05-23 13:30:00,22.97,22.97,22.88,22.89,74137.0,20.3558,20.3558,20.2761,20.2849,74137.0
2017-05-23 14:00:00,22.88,22.92,22.86,22.9,71444.0,20.2761,20.3115,20.2583,20.2938,71444.0
2017-05-23 14:30:00,22.9,22.92,22.86,22.86,42946.0,20.2938,20.3115,20.2583,20.2583,42946.0
2017-05-23 15:00:00,22.87,22.9,22.82,22.83,56784.0,20.2672,20.2938,20.2229,20.2318,56784.0
2017-05-23 15:30:00,22.83,22.84,22.77,22.82,374059.0,20.2318,20.2406,20.1786,20.2229,374059.0
2017-05-24 09:30:00,22.88,23.01,22.78,22.95,158989.0,20.2761,20.3913,20.1875,20.3381,158989.0
2017-05-24 10:00:00,22.95,23.01,22.93,23.01,110254.0,20.3381,20.3913,20.3204,20.3913,110254.0
2017-05-24 10:30:00,23.02,23.06,22.85,22.86,112352.0,20.4001,20.4356,20.2495,20.2583,112352.0
2017-05-24 11:00:00,22.86,22.87,22.8,22.84,78180.0,20.2583,20.2672,20.2052,20.2406,78180.0
2017-05-24 11:30:00,22.84,22.84,22.64,22.67,124037.0,20.2406,20.2406,20.0634,20.09,124037.0
2017-05-24 12:00:00,22.68,22.77,22.68,22.75,79749.0,20.0988,20.1786,20.0988,20.1609,79749.0
2017-05-24 12:30:00,22.74,22.74,22.66,22.67,48629.0,20.152,20.152,20.0811,20.09,48629.0
2017-05-24 13:00:00,22.67,22.7,22.58,22.65,59265.0,20.09,20.1166,20.0102,20.0722,59265.0
2017-05-24 13:30:00,22.64,22.65,22.59,22.62,56916.0,20.0634,20.0722,20.0191,20.0457,56916.0
2017-05-24 14:00:00,22.62,22.66,22.58,22.61,68171.0,20.0457,20.0811,20.0102,20.0368,68171.0
2017-05-24 14:30:00,22.61,22.72,22.58,22.69,142527.0,20.0368,20.1343,20.0102,20.1077,142527.0
2017-05-24 15:00:00,22.69,22.74,22.68,22.72,139433.0,20.1077,20.152,20.0988,20.1343,139433.0
2017-05-24 15:30:00,22.72,22.8,22.71,22.76,267478.0,20.1343,20.2052,20.1254,20.1697,267478.0
2017-05-25 09:30:00,22.98,22.98,22.72,22.91,42357.0,20.3647,20.3647,20.1343,20.3027,42357.0
2017-05-25 10:00:00,22.9,22.91,22.75,22.8,33866.0,20.2938,20.3027,20.1609,20.2052,33866.0
2017-05-25 10:30:00,22.8,22.86,22.74,22.78,50609.0,20.2052,20.2583,20.152,20.1875,50609.0
2017-05-25 11:00:00,22.78,23.0,22.78,22.85,167052.0,20.1875,20.3824,20.1875,20.2495,167052.0
2017-05-25 11:30:00,22.86,22.86,22.62,22.65,52559.0,20.2583,20.2583,20.0457,20.0722,52559.0
2017-05-25 12:00:00,22.65,22.73,22.63,22.71,58025.0,20.0722,20.1431,20.0545,20.1254,58025.0
2017-05-25 12:30:00,22.71,22.71,22.63,22.65,47992.0,20.1254,20.1254,20.0545,20.0722,47992.0
2017-05-25 13:00:00,22.64,22.66,22.56,22.6,46516.0,20.0634,20.0811,19.9925,20.0279,46516.0
2017-05-25 13:30:00,22.59,22.64,22.54,22.63,41522.0,20.0191,20.0634,19.9748,20.0545,41522.0
2017-05-25 14:00:00,22.64,22.64,22.57,22.59,36823.0,20.0634,20.0634,20.0014,20.0191,36823.0
2017-05-25 14:30:00,22.58,22.68,22.57,22.66,46148.0,20.0102,20.0988,20.0014,20.0811,46148.0
2017-05-25 15:00:00,22.66,22.67,22.61,22.66,42831.0,20.0811,20.09,20.0368,20.0811,42831.0
2017-05-25 15:30:00,22.65,22.7,22.64,22.64,168806.0,20.0722,20.1166,20.0634,20.0634,168806.0
2017-05-26 09:30:00,22.6,22.7,22.4,22.64,76311.0,20.0279,20.1166,19.8507,20.0634,76311.0
2017-05-26 10:00:00,22.65,22.69,22.55,22.66,33559.0,20.0722,20.1077,19.9836,20.0811,33559.0
2017-05-26 10:30:00,22.68,22.72,22.64,22.65,26001.0,20.0988,20.1343,20.0634,20.0722,26001.0
2017-05-26 11:00:00,22.65,22.71,22.63,22.71,25089.0,20.0722,20.1254,20.0545,20.1254,25089.0
2017-05-26 11:30:00,22.71,22.71,22.65,22.67,18998.0,20.1254,20.1254,20.0722,20.09,18998.0
2017-05-26 12:00:00,22.67,22.74,22.67,22.72,34077.0,20.09,20.152,20.09,20.1343,34077.0
2017-05-26 12:30:00,22.72,22.74,22.7,22.74,16169.0,20.1343,20.152,20.1166,20.152,16169.0
2017-05-26 13:00:00,22.74,22.78,22.7,22.71,26701.0,20.152,20.1875,20.1166,20.1254,26701.0
2017-05-26 13:30:00,22.71,22.73,22.69,22.71,17256.0,20.1254,20.1431,20.1077,20.1254,17256.0
2017-05-26 14:00:00,22.71,22.74,22.68,22.69,83124.0,20.1254,20.152,20.0988,20.1077,83124.0
2017-05-26 14:30:00,22.68,22.68,22.61,22.63,69644.0,20.0988,20.0988,20.0368,20.0545,69644.0
2017-05-26 15:00:00,22.63,22.65,22.59,22.62,42285.0,20.0545,20.0722,20.0191,20.0457,42285.0
2017-05-26 15:30:00,22.62,22.62,22.54,22.58,254699.0,20.0457,20.0457,19.9748,20.0102,254699.0
2017-05-30 09:30:00,22.53,22.63,22.44,22.59,72209.0,19.9659,20.0545,19.8861,20.0191,72209.0
2017-05-30 10:00:00,22.58,22.58,22.38,22.46,90823.0,20.0102,20.0102,19.833,19.9039,90823.0
2017-05-30 10:30:00,22.45,22.64,22.42,22.55,74688.0,19.895,20.0634,19.8684,19.9836,74688.0
2017-05-30 11:00:00,22.56,22.64,22.51,22.53,94059.0,19.9925,20.0634,19.9482,19.9659,94059.0
2017-05-30 11:30:00,22.52,22.58,22.51,22.52,66857.0,19.957,20.0102,19.9482,19.957,66857.0
2017-05-30 12:00:00,22.51,22.59,22.51,22.57,46539.0,19.9482,20.0191,19.9482,20.0014,46539.0
2017-05-30 12:30:00,22.56,22.6,22.55,22.57,55360.0,19.9925,20.0279,19.9836,20.0014,55360.0
2017-05-30 13:00:00,22.57,22.61,22.56,22.6,52251.0,20.0014,20.0368,19.9925,20.0279,52251.0
2017-05-30 13:30:00,22.6,22.66,22.59,22.6,51039.0,20.0279,20.0811,20.0191,20.0279,51039.0
2017-05-30 14:00:00,22.6,22.63,22.53,22.55,71768.0,20.0279,20.0545,19.9659,19.9836,71768.0
2017-05-30 14:30:00,22.55,22.6,22.55,22.59,58887.0,19.9836,20.0279,19.9836,20.0191,58887.0
2017-05-30 15:00:00,22.59,22.62,22.5,22.52,96712.0,20.0191,20.0457,19.9393,19.957,96712.0
2017-05-30 15:30:00,22.52,22.54,22.45,22.45,284016.0,19.957,19.9748,19.895,19.895,284016.0
2017-05-31 09:30:00,22.54,22.62,22.28,22.29,64215.0,19.9748,20.0457,19.7444,19.7532,64215.0
2017-05-31 10:00:00,22.27,22.29,22.07,22.29,60114.0,19.7355,19.7532,19.5583,19.7532,60114.0
2017-05-31 10:30:00,22.29,22.41,22.25,22.41,60593.0,19.7532,19.8596,19.7178,19.8596,60593.0
2017-05-31 11:00:00,22.42,22.42,22.3,22.3,55446.0,19.8684,19.8684,19.7621,19.7621,55446.0
2017-05-31 11:30:00,22.31,22.35,22.22,22.25,100047.0,19.7709,19.8064,19.6912,19.7178,100047.0
2017-05-31 12:00:00,22.25,22.28,22.23,22.24,68128.0,19.7178,19.7444,19.7,19.7089,68128.0
2017-05-31 12:30:00,22.25,22.27,22.18,22.24,75157.0,19.7178,19.7355,19.6557,19.7089,75157.0
2017-05-31 13:00:00,22.24,22.27,22.16,22.18,61690.0,19.7089,19.7355,19.638,19.6557,61690.0
2017-05-31 13:30:00,22.18,22.22,22.16,22.19,46246.0,19.6557,19.6912,19.638,19.6646,46246.0
2017-05-31 14:00:00,22.19,22.27,22.15,22.27,44263.0,19.6646,19.7355,19.6292,19.7355,44263.0
2017-05-31 14:30:00,22.27,22.27,22.21,22.24,38634.0,19.7355,19.7355,19.6823,19.7089,38634.0
2017-05-31 15:00:00,22.25,22.33,22.24,22.29,75735.0,19.7178,19.7887,19.7089,19.7532,75735.0
2017-05-31 15:30:00,22.29,22.3,22.27,22.29,212796.0,19.7532,19.7621,19.7355,19.7532,212796.0
2017-06-01 09:30:00,22.33,22.49,22.22,22.46,76616.0,19.7887,19.9305,19.6912,19.9039,76616.0
2017-06-01 10:00:00,22.47,22.57,22.36,22.5,94398.0,19.9127,20.0014,19.8153,19.9393,94398.0
2017-06-01 10:30:00,22.51,22.51,22.4,22.48,42635.0,19.9482,19.9482,19.8507,19.9216,42635.0
2017-06-01 11:00:00,22.48,22.58,22.47,22.54,99083.0,19.9216,20.0102,19.9127,19.9748,99083.0
2017-06-01 11:30:00,22.54,22.59,22.49,22.58,55178.0,19.9748,20.0191,19.9305,20.0102,55178.0
2017-06-01 12:00:00,22.58,22.59,22.47,22.5,50914.0,20.0102,20.0191,19.9127,19.9393,50914.0
2017-06-01 12:30:00,22.5,22.59,22.48,22.57,57487.0,19.9393,20.0191,19.9216,20.0014,57487.0
2017-06-01 13:00:00,22.57,22.64,22.56,22.58,264227.0,20.0014,20.0634,19.9925,20.0102,264227.0
2017-06-01 13:30:00,22.58,22.58,22.52,22.53,56018.0,20.0102,20.0102,19.957,19.9659,56018.0
2017-06-01 14:00:00,22.53,22.59,22.52,22.58,65635.0,19.9659,20.0191,19.957,20.0102,65635.0
2017-06-01 14:30:00,22.57,22.68,22.52,22.67,115457.0,20.0014,20.0988,19.957,20.09,115457.0
2017-06-01 15:00:00,22.66,22.69,22.62,22.66,96393.0,20.0811,20.1077,20.0457,20.0811,96393.0
2017-06-01 15:30:00,22.66,22.74,22.63,22.73,388398.0,20.0811,20.152,20.0545,20.1431,388398.0
2017-06-02 09:30:00,22.79,22.91,22.6,22.65,70197.0,20.1963,20.3027,20.0279,20.0722,70197.0
2017-06-02 10:00:00,22.67,22.69,22.6,22.65,76045.0,20.09,20.1077,20.0279,20.0722,76045.0
2017-06-02 10:30:00,22.65,22.8,22.64,22.79,100621.0,20.0722,20.2052,20.0634,20.1963,100621.0
2017-06-02 11:00:00,22.79,22.9,22.79,22.87,115632.0,20.1963,20.2938,20.1963,20.2672,115632.0
2017-06-02 11:30:00,22.87,23.01,22.86,22.96,66196.0,20.2672,20.3913,20.2583,20.347,66196.0
2017-06-02 12:00:00,22.96,22.96,22.91,22.96,46283.0,20.347,20.347,20.3027,20.347,46283.0
2017-06-02 12:30:00,22.96,22.96,22.89,22.89,47655.0,20.347,20.347,20.2849,20.2849,47655.0
2017-06-02 13:00:00,22.9,22.91,22.8,22.8,59389.0,20.2938,20.3027,20.2052,20.2052,59389.0
2017-06-02 13:30:00,22.8,22.87,22.79,22.82,55206.0,20.2052,20.2672,20.1963,20.2229,55206.0
2017-06-02 14:00:00,22.83,22.84,22.74,22.74,59747.0,20.2318,20.2406,20.152,20.152,59747.0
2017-06-02 14:30:00,22.75,22.78,22.71,22.72,128722.0,20.1609,20.1875,20.1254,20.1343,128722.0
2017-06-02 15:00:00,22.73,22.79,22.72,22.75,77100.0,20.1431,20.1963,20.1343,20.1609,77100.0
2017-06-02 15:30:00,22.75,22.78,22.62,22.64,327301.0,20.1609,20.1875,20.0457,20.0634,327301.0
2017-06-05 09:30:00,22.64,22.86,22.63,22.86,115658.0,20.0634,20.2583,20.0545,20.2583,115658.0
2017-06-05 10:00:00,22.86,22.91,22.74,22.77,73681.0,20.2583,20.3027,20.152,20.1786,73681.0
2017-06-05 10:30:00,22.76,22.8,22.72,22.74,68286.0,20.1697,20.2052,20.1343,20.152,68286.0
2017-06-05 11:00:00,22.73,22.74,22.6,22.62,65140.0,20.1431,20.152,20.0279,20.0457,65140.0
2017-06-05 11:30:00,22.63,22.67,22.57,22.67,44835.0,20.0545,20.09,20.0014,20.09,44835.0
2017-06-05 12:00:00,22.66,22.7,22.62,22.64,36393.0,20.0811,20.1166,20.0457,20.0634,36393.0
2017-06-05 12:30:00,22.64,22.71,22.61,22.71,38431.0,20.0634,20.1254,20.0368,20.1254,38431.0
2017-06-05 13:00:00,22.7,22.83,22.69,22.8,91752.0,20.1166,20.2318,20.1077,20.2052,91752.0
2017-06-05 13:30:00,22.8,22.85,22.78,22.85,93871.0,20.2052,20.2495,20.1875,20.2495,93871.0
2017-06-05 14:00:00,22.85,22.9,22.83,22.88,77681.0,20.2495,20.2938,20.2318,20.2761,77681.0
2017-06-05 14:30:00,22.88,22.93,22.86,22.89,90418.0,20.2761,20.3204,20.2583,20.2849,90418.0
2017-06-05 15:00:00,22.89,22.9,22.83,22.89,119287.0,20.2849,20.2938,20.2318,20.2849,119287.0
2017-06-05 15:30:00,22.89,22.92,22.75,22.76,286624.0,20.2849,20.3115,20.1609,20.1697,286624.0
2017-06-06 09:30:00,22.62,22.88,22.43,22.85,130515.0,20.0457,20.2761,19.8773,20.2495,130515.0
2017-06-06 10:00:00,22.86,22.89,22.81,22.86,80320.0,20.2583,20.2849,20.214,20.2583,80320.0
2017-06-06 10:30:00,22.85,22.9,22.81,22.83,94155.0,20.2495,20.2938,20.214,20.2318,94155.0
2017-06-06 11:00:00,22.83,22.86,22.8,22.85,81692.0,20.2318,20.2583,20.2052,20.2495,81692.0
2017-06-06 11:30:00,22.85,22.96,22.83,22.89,56249.0,20.2495,20.347,20.2318,20.2849,56249.0
2017-06-06 12:00:00,22.89,23.03,22.88,23.02,157986.0,20.2849,20.409,20.2761,20.4001,157986.0
2017-06-06 12:30:00,23.01,23.07,23.0,23.05,52509.0,20.3913,20.4445,20.3824,20.4267,52509.0
2017-06-06 13:00:00,23.05,23.13,23.05,23.12,108039.0,20.4267,20.4976,20.4267,20.4888,108039.0
2017-06-06 13:30:00,23.11,23.13,23.0,23.04,218575.0,20.4799,20.4976,20.3824,20.4179,218575.0
2017-06-06 14:00:00,23.04,23.18,23.03,23.18,91609.0,20.4179,20.5419,20.409,20.5419,91609.0
2017-06-06 14:30:00,23.18,23.27,23.17,23.26,107297.0,20.5419,20.6217,20.5331,20.6128,107297.0
2017-06-06 15:00:00,23.26,23.28,23.17,23.18,193888.0,20.6128,20.6306,20.5331,20.5419,193888.0
2017-06-06 15:30:00,23.17,23.18,22.86,22.9,475413.0,20.5331,20.5419,20.2583,20.2938,475413.0
2017-06-07 09:30:00,22.96,23.05,22.88,22.99,93604.0,20.347,20.4267,20.2761,20.3736,93604.0
2017-06-07 10:00:00,23.0,23.04,22.96,22.98,38186.0,20.3824,20.4179,20.347,20.3647,38186.0
2017-06-07 10:30:00,22.98,23.01,22.88,23.01,52831.0,20.3647,20.3913,20.2761,20.3913,52831.0
2017-06-07 11:00:00,23.01,23.08,22.95,22.99,114893.0,20.3913,20.4533,20.3381,20.3736,114893.0
2017-06-07 11:30:00,22.99,23.02,22.96,22.98,65643.0,20.3736,20.4001,20.347,20.3647,65643.0
2017-06-07 12:00:00,22.98,23.0,22.9,22.93,54854.0,20.3647,20.3824,20.2938,20.3204,54854.0
2017-06-07 12:30:00,22.92,22.95,22.81,22.87,63827.0,20.3115,20.3381,20.214,20.2672,63827.0
2017-06-07 13:00:00,22.86,22.89,22.78,22.8,58587.0,20.2583,20.2849,20.1875,20.2052,58587.0
2017-06-07 13:30:00,22.79,22.81,22.72,22.78,53698.0,20.1963,20.214,20.1343,20.1875,53698.0
2017-06-07 14:00:00,22.77,22.81,22.75,22.81,45584.0,20.1786,20.214,20.1609,20.214,45584.0
2017-06-07 14:30:00,22.8,22.9,22.79,22.85,87856.0,20.2052,20.2938,20.1963,20.2495,87856.0
2017-06-07 15:00:00,22.85,22.87,22.82,22.87,101126.0,20.2495,20.2672,20.2229,20.2672,101126.0
2017-06-07 15:30:00,22.87,22.87,22.68,22.68,496405.0,20.2672,20.2672,20.0988,20.0988,496405.0
2017-06-08 09:30:00,22.7,22.76,22.53,22.66,55339.0,20.1166,20.1697,19.9659,20.0811,55339.0
2017-06-08 10:00:00,22.68,22.73,22.57,22.58,57455.0,20.0988,20.1431,20.0014,20.0102,57455.0
2017-06-08 10:30:00,22.59,22.72,22.59,22.71,30305.0,20.0191,20.1343,20.0191,20.1254,30305.0
2017-06-08 11:00:00,22.71,22.82,22.68,22.69,53649.0,20.1254,20.2229,20.0988,20.1077,53649.0
2017-06-08 11:30:00,22.69,22.74,22.67,22.72,42088.0,20.1077,20.152,20.09,20.1343,42088.0
2017-06-08 12:00:00,22.73,22.83,22.69,22.77,43317.0,20.1431,20.2318,20.1077,20.1786,43317.0
2017-06-08 12:30:00,22.76,22.96,22.75,22.93,157727.0,20.1697,20.347,20.1609,20.3204,157727.0
2017-06-08 13:00:00,22.92,23.07,22.89,22.94,60997.0,20.3115,20.4445,20.2849,20.3292,60997.0
2017-06-08 13:30:00,22.94,23.01,22.88,22.99,67206.0,20.3292,20.3913,20.2761,20.3736,67206.0
2017-06-08 14:00:00,23.0,23.01,22.93,22.96,58228.0,20.3824,20.3913,20.3204,20.347,58228.0
2017-06-08 14:30:00,22.95,23.04,22.95,23.04,90058.0,20.3381,20.4179,20.3381,20.4179,90058.0
2017-06-08 15:00:00,23.04,23.07,22.95,22.96,86580.0,20.4179,20.4445,20.3381,20.347,86580.0
2017-06-08 15:30:00,22.96,23.07,22.92,23.04,350408.0,20.347,20.4445,20.3115,20.4179,350408.0
2017-06-09 09:30:00,23.18,23.28,23.06,23.27,76682.0,20.5419,20.6306,20.4356,20.6217,76682.0
2017-06-09 10:00:00,23.27,23.4,23.23,23.4,76313.0,20.6217,20.7369,20.5862,20.7369,76313.0
2017-06-09 10:30:00,23.39,23.47,23.37,23.44,67440.0,20.728,20.7989,20.7103,20.7723,67440.0
2017-06-09 11:00:00,23.44,23.55,23.43,23.54,68742.0,20.7723,20.8698,20.7635,20.861,68742.0
2017-06-09 11:30:00,23.55,23.62,23.52,23.55,56918.0,20.8698,20.9319,20.8432,20.8698,56918.0
2017-06-09 12:00:00,23.54,23.58,23.48,23.52,56967.0,20.861,20.8964,20.8078,20.8432,56967.0
2017-06-09 12:30:00,23.53,23.66,23.53,23.57,86912.0,20.8521,20.9673,20.8521,20.8875,86912.0
2017-06-09 13:00:00,23.57,23.6,23.48,23.54,34143.0,20.8875,20.9141,20.8078,20.861,34143.0
2017-06-09 13:30:00,23.54,23.54,23.44,23.45,68362.0,20.861,20.861,20.7723,20.7812,68362.0
2017-06-09 14:00:00,23.46,23.5,23.43,23.49,71080.0,20.7901,20.8255,20.7635,20.8167,71080.0
2017-06-09 14:30:00,23.48,23.56,23.44,23.5,194934.0,20.8078,20.8787,20.7723,20.8255,194934.0
2017-06-09 15:00:00,23.5,23.73,23.48,23.73,170121.0,20.8255,21.0293,20.8078,21.0293,170121.0
2017-06-09 15:30:00,23.74,23.74,23.64,23.7,487717.0,21.0382,21.0382,20.9496,21.0028,487717.0
2017-06-12 09:30:00,23.81,24.01,23.76,23.8,104215.0,21.1002,21.2775,21.0559,21.0914,104215.0
2017-06-12 10:00:00,23.8,24.01,23.74,23.89,224276.0,21.0914,21.2775,21.0382,21.1711,224276.0
2017-06-12 10:30:00,23.89,23.95,23.81,23.83,109320.0,21.1711,21.2243,21.1002,21.118,109320.0
2017-06-12 11:00:00,23.83,23.83,23.68,23.71,66518.0,21.118,21.118,20.985,21.0116,66518.0
2017-06-12 11:30:00,23.72,23.73,23.6,23.67,109535.0,21.0205,21.0293,20.9141,20.9762,109535.0
2017-06-12 12:00:00,23.68,23.68,23.56,23.57,74967.0,20.985,20.985,20.8787,20.8875,74967.0
2017-06-12 12:30:00,23.57,23.68,23.56,23.65,47477.0,20.8875,20.985,20.8787,20.9584,47477.0
2017-06-12 13:00:00,23.65,23.69,23.62,23.66,47124.0,20.9584,20.9939,20.9319,20.9673,47124.0
2017-06-12 13:30:00,23.65,23.73,23.63,23.63,72113.0,20.9584,21.0293,20.9407,20.9407,72113.0
2017-06-12 14:00:00,23.63,23.94,23.63,23.84,363272.0,20.9407,21.2154,20.9407,21.1268,363272.0
2017-06-12 14:30:00,23.84,23.89,23.83,23.86,93861.0,21.1268,21.1711,21.118,21.1445,93861.0
2017-06-12 15:00:00,23.85,23.91,23.83,23.86,159123.0,21.1357,21.1889,21.118,21.1445,159123.0
2017-06-12 15:30:00,23.86,23.9,23.81,23.9,477656.0,21.1445,21.18,21.1002,21.18,477656.0
2017-06-13 09:30:00,23.99,24.04,23.85,23.93,72053.0,21.2597,21.3041,21.1357,21.2066,72053.0
2017-06-13 10:00:00,23.94,24.07,23.91,24.04,29810.0,21.2154,21.3306,21.1889,21.3041,29810.0
2017-06-13 10:30:00,24.04,24.13,24.01,24.05,65267.0,21.3041,21.3838,21.2775,21.3129,65267.0
2017-06-13 11:00:00,24.04,24.24,24.04,24.2,78673.0,21.3041,21.4813,21.3041,21.4458,78673.0
2017-06-13 11:30:00,24.19,24.19,24.07,24.09,78278.0,21.437,21.437,21.3306,21.3484,78278.0
2017-06-13 12:00:00,24.08,24.11,23.99,24.07,75868.0,21.3395,21.3661,21.2597,21.3306,75868.0
2017-06-13 12:30:00,24.08,24.1,24.05,24.07,42199.0,21.3395,21.3572,21.3129,21.3306,42199.0
2017-06-13 13:00:00,24.06,24.12,24.04,24.07,56841.0,21.3218,21.375,21.3041,21.3306,56841.0
2017-06-13 13:30:00,24.07,24.12,24.05,24.11,60697.0,21.3306,21.375,21.3129,21.3661,60697.0
2017-06-13 14:00:00,24.1,24.16,24.09,24.09,81768.0,21.3572,21.4104,21.3484,21.3484,81768.0
2017-06-13 14:30:00,24.09,24.17,24.07,24.12,129983.0,21.3484,21.4193,21.3306,21.375,129983.0
2017-06-13 15:00:00,24.11,24.11,24.04,24.1,92383.0,21.3661,21.3661,21.3041,21.3572,92383.0
2017-06-13 15:30:00,24.1,24.11,24.04,24.08,323918.0,21.3572,21.3661,21.3041,21.3395,323918.0
2017-06-14 09:30:00,24.06,24.32,24.06,24.2,94902.0,21.3218,21.5522,21.3218,21.4458,94902.0
2017-06-14 10:00:00,24.18,24.33,24.16,24.25,46894.0,21.4281,21.5611,21.4104,21.4902,46894.0
2017-06-14 10:30:00,24.26,24.26,24.15,24.23,60574.0,21.499,21.499,21.4015,21.4724,60574.0
2017-06-14 11:00:00,24.23,24.29,24.18,24.25,83376.0,21.4724,21.5256,21.4281,21.4902,83376.0
2017-06-14 11:30:00,24.24,24.28,24.22,24.26,50032.0,21.4813,21.5167,21.4636,21.499,50032.0
2017-06-14 12:00:00,24.25,24.26,24.14,24.23,40966.0,21.4902,21.499,21.3927,21.4724,40966.0
2017-06-14 12:30:00,24.23,24.26,24.16,24.19,36204.0,21.4724,21.499,21.4104,21.437,36204.0
2017-06-14 13:00:00,24.19,24.25,24.13,24.13,37354.0,21.437,21.4902,21.3838,21.3838,37354.0
2017-06-14 13:30:00,24.13,24.17,24.12,24.16,32860.0,21.3838,21.4193,21.375,21.4104,32860.0
2017-06-14 14:00:00,24.17,24.26,24.11,24.15,51325.0,21.4193,21.499,21.3661,21.4015,51325.0
2017-06-14 14:30:00,24.14,24.16,24.01,24.04,100458.0,21.3927,21.4104,21.2775,21.3041,100458.0
2017-06-14 15:00:00,24.04,24.07,23.98,24.05,67450.0,21.3041,21.3306,21.2509,21.3129,67450.0
2017-06-14 15:30:00,24.05,24.17,24.04,24.16,258881.0,21.3129,21.4193,21.3041,21.4104,258881.0
2017-06-15 09:30:00,23.9,24.03,23.84,23.98,56883.0,21.18,21.2952,21.1268,21.2509,56883.0
2017-06-15 10:00:00,23.98,23.98,23.79,23.83,58470.0,21.2509,21.2509,21.0825,21.118,58470.0
2017-06-15 10:30:00,23.85,23.97,23.76,23.97,63739.0,21.1357,21.242,21.0559,21.242,63739.0
2017-06-15 11:00:00,23.96,24.0,23.88,23.89,42074.0,21.2332,21.2686,21.1623,21.1711,42074.0
2017-06-15 11:30:00,23.91,23.94,23.87,23.91,46301.0,21.1889,21.2154,21.1534,21.1889,46301.0
2017-06-15 12:00:00,23.92,23.93,23.88,23.91,63014.0,21.1977,21.2066,21.1623,21.1889,63014.0
2017-06-15 12:30:00,23.91,23.93,23.89,23.91,36960.0,21.1889,21.2066,21.1711,21.1889,36960.0
2017-06-15 13:00:00,23.92,23.97,23.91,23.93,54937.0,21.1977,21.242,21.1889,21.2066,54937.0
2017-06-15 13:30:00,23.93,24.05,23.93,24.02,54792.0,21.2066,21.3129,21.2066,21.2863,54792.0
2017-06-15 14:00:00,24.01,24.13,24.01,24.08,101868.0,21.2775,21.3838,21.2775,21.3395,101868.0
2017-06-15 14:30:00,24.07,24.08,23.98,24.0,111175.0,21.3306,21.3395,21.2509,21.2686,111175.0
2017-06-15 15:00:00,24.0,24.08,23.99,24.05,68236.0,21.2686,21.3395,21.2597,21.3129,68236.0
2017-06-15 15:30:00,24.05,24.09,24.03,24.09,191690.0,21.3129,21.3484,21.2952,21.3484,191690.0
2017-06-16 09:30:00,23.94,24.07,23.74,24.07,459257.0,21.2154,21.3306,21.0382,21.3306,459257.0
2017-06-16 10:00:00,24.05,24.08,23.99,24.07,45174.0,21.3129,21.3395,21.2597,21.3306,45174.0
2017-06-16 10:30:00,24.06,24.08,23.94,23.97,50520.0,21.3218,21.3395,21.2154,21.242,50520.0
2017-06-16 11:00:00,23.97,24.01,23.89,24.0,34863.0,21.242,21.2775,21.1711,21.2686,34863.0
2017-06-16 11:30:00,24.0,24.05,23.98,24.05,23408.0,21.2686,21.3129,21.2509,21.3129,23408.0
2017-06-16 12:00:00,24.05,24.06,23.99,24.02,17157.0,21.3129,21.3218,21.2597,21.2863,17157.0
2017-06-16 12:30:00,24.03,24.07,23.98,23.98,14046.0,21.2952,21.3306,21.2509,21.2509,14046.0
2017-06-16 13:00:00,23.98,24.02,23.95,24.0,16117.0,21.2509,21.2863,21.2243,21.2686,16117.0
2017-06-16 13:30:00,23.99,24.05,23.96,24.04,29674.0,21.2597,21.3129,21.2332,21.3041,29674.0
2017-06-16 14:00:00,24.04,24.04,23.98,24.02,67042.0,21.3041,21.3041,21.2509,21.2863,67042.0
2017-06-16 14:30:00,24.01,24.08,24.01,24.07,30906.0,21.2775,21.3395,21.2775,21.3306,30906.0
2017-06-16 15:00:00,24.07,24.08,24.0,24.02,37126.0,21.3306,21.3395,21.2686,21.2863,37126.0
2017-06-16 15:30:00,24.01,24.18,24.01,24.14,194457.0,21.2775,21.4281,21.2775,21.3927,194457.0
2017-06-19 09:30:00,24.26,24.37,24.17,24.25,36425.0,21.499,21.5965,21.4193,21.4902,36425.0
2017-06-19 10:00:00,24.24,24.43,24.19,24.4,142240.0,21.4813,21.6497,21.437,21.6231,142240.0
2017-06-19 10:30:00,24.4,24.42,24.29,24.36,73722.0,21.6231,21.6408,21.5256,21.5876,73722.0
2017-06-19 11:00:00,24.35,24.41,24.23,24.26,50001.0,21.5788,21.6319,21.4724,21.499,50001.0
2017-06-19 11:30:00,24.27,24.3,24.24,24.29,40421.0,21.5079,21.5345,21.4813,21.5256,40421.0
2017-06-19 12:00:00,24.29,24.33,24.28,24.31,35209.0,21.5256,21.5611,21.5167,21.5433,35209.0
2017-06-19 12:30:00,24.3,24.34,24.29,24.32,24348.0,21.5345,21.5699,21.5256,21.5522,24348.0
2017-06-19 13:00:00,24.32,24.34,24.24,24.25,103138.0,21.5522,21.5699,21.4813,21.4902,103138.0
2017-06-19 13:30:00,24.25,24.36,24.25,24.28,40363.0,21.4902,21.5876,21.4902,21.5167,40363.0
2017-06-19 14:00:00,24.27,24.31,24.25,24.3,62884.0,21.5079,21.5433,21.4902,21.5345,62884.0
2017-06-19 14:30:00,24.3,24.32,24.26,24.27,53681.0,21.5345,21.5522,21.499,21.5079,53681.0
2017-06-19 15:00:00,24.27,24.33,24.25,24.33,77417.0,21.5079,21.5611,21.4902,21.5611,77417.0
2017-06-19 15:30:00,24.33,24.4,24.32,24.35,402300.0,21.5611,21.6231,21.5522,21.5788,402300.0
2017-06-20 09:30:00,24.26,24.31,24.23,24.27,73702.0,21.499,21.5433,21.4724,21.5079,73702.0
2017-06-20 10:00:00,24.25,24.28,24.22,24.24,41950.0,21.4902,21.5167,21.4636,21.4813,41950.0
2017-06-20 10:30:00,24.23,24.31,24.22,24.3,53181.0,21.4724,21.5433,21.4636,21.5345,53181.0
2017-06-20 11:00:00,24.3,24.34,24.21,24.24,91078.0,21.5345,21.5699,21.4547,21.4813,91078.0
2017-06-20 11:30:00,24.24,24.38,24.23,24.36,29245.0,21.4813,21.6054,21.4724,21.5876,29245.0
2017-06-20 12:00:00,24.36,24.4,24.29,24.32,30464.0,21.5876,21.6231,21.5256,21.5522,30464.0
2017-06-20 12:30:00,24.32,24.37,24.31,24.36,31644.0,21.5522,21.5965,21.5433,21.5876,31644.0
2017-06-20 13:00:00,24.35,24.41,24.34,24.4,26588.0,21.5788,21.6319,21.5699,21.6231,26588.0
2017-06-20 13:30:00,24.4,24.42,24.35,24.38,28757.0,21.6231,21.6408,21.5788,21.6054,28757.0
2017-06-20 14:00:00,24.39,24.39,24.35,24.36,25592.0,21.6142,21.6142,21.5788,21.5876,25592.0
2017-06-20 14:30:00,24.37,24.41,24.36,24.39,43697.0,21.5965,21.6319,21.5876,21.6142,43697.0
2017-06-20 15:00:00,24.39,24.42,24.37,24.41,45545.0,21.6142,21.6408,21.5965,21.6319,45545.0
2017-06-20 15:30:00,24.4,24.42,24.37,24.41,207535.0,21.6231,21.6408,21.5965,21.6319,207535.0
2017-06-21 09:30:00,24.6,24.69,24.45,24.65,60739.0,21.8003,21.8801,21.6674,21.8446,60739.0
2017-06-21 10:00:00,24.63,24.68,24.57,24.65,31219.0,21.8269,21.8712,21.7737,21.8446,31219.0
2017-06-21 10:30:00,24.65,24.72,24.61,24.64,76398.0,21.8446,21.9067,21.8092,21.8358,76398.0
2017-06-21 11:00:00,24.64,24.66,24.45,24.5,50700.0,21.8358,21.8535,21.6674,21.7117,50700.0
2017-06-21 11:30:00,24.5,24.51,24.41,24.47,35859.0,21.7117,21.7206,21.6319,21.6851,35859.0
2017-06-21 12:00:00,24.47,24.49,24.43,24.46,32010.0,21.6851,21.7028,21.6497,21.6763,32010.0
2017-06-21 12:30:00,24.47,24.49,24.33,24.33,23861.0,21.6851,21.7028,21.5611,21.5611,23861.0
2017-06-21 13:00:00,24.33,24.33,24.28,24.32,24125.0,21.5611,21.5611,21.5167,21.5522,24125.0
2017-06-21 13:30:00,24.32,24.32,24.23,24.27,41440.0,21.5522,21.5522,21.4724,21.5079,41440.0
2017-06-21 14:00:00,24.27,24.31,24.25,24.26,34068.0,21.5079,21.5433,21.4902,21.499,34068.0
2017-06-21 14:30:00,24.27,24.34,24.26,24.32,40513.0,21.5079,21.5699,21.499,21.5522,40513.0
2017-06-21 15:00:00,24.31,24.34,24.28,24.29,65667.0,21.5433,21.5699,21.5167,21.5256,65667.0
2017-06-21 15:30:00,24.29,24.36,24.25,24.36,267372.0,21.5256,21.5876,21.4902,21.5876,267372.0
2017-06-22 09:30:00,24.43,24.47,24.28,24.33,25440.0,21.6497,21.6851,21.5167,21.5611,25440.0
2017-06-22 10:00:00,24.33,24.33,24.23,24.29,23120.0,21.5611,21.5611,21.4724,21.5256,23120.0
2017-06-22 10:30:00,24.29,24.45,24.29,24.41,51630.0,21.5256,21.6674,21.5256,21.6319,51630.0
2017-06-22 11:00:00,24.42,24.53,24.39,24.5,68245.0,21.6408,21.7383,21.6142,21.7117,68245.0
2017-06-22 11:30:00,24.49,24.55,24.47,24.54,47154.0,21.7028,21.756,21.6851,21.7472,47154.0
2017-06-22 12:00:00,24.55,24.64,24.52,24.63,50989.0,21.756,21.8358,21.7294,21.8269,50989.0
2017-06-22 12:30:00,24.62,24.68,24.58,24.64,69188.0,21.818,21.8712,21.7826,21.8358,69188.0
2017-06-22 13:00:00,24.65,24.66,24.57,24.64,75250.0,21.8446,21.8535,21.7737,21.8358,75250.0
2017-06-22 13:30:00,24.65,24.65,24.61,24.64,39794.0,21.8446,21.8446,21.8092,21.8358,39794.0
2017-06-22 14:00:00,24.63,24.67,24.61,24.64,71552.0,21.8269,21.8624,21.8092,21.8358,71552.0
2017-06-22 14:30:00,24.64,24.68,24.62,24.66,66559.0,21.8358,21.8712,21.818,21.8535,66559.0
2017-06-22 15:00:00,24.67,24.68,24.58,24.58,72952.0,21.8624,21.8712,21.7826,21.7826,72952.0
2017-06-22 15:30:00,24.59,24.61,24.53,24.54,219226.0,21.7915,21.8092,21.7383,21.7472,219226.0
2017-06-23 09:30:00,24.6,24.6,24.42,24.59,26985.0,21.8003,21.8003,21.6408,21.7915,26985.0
2017-06-23 10:00:00,24.55,24.66,24.55,24.63,44166.0,21.756,21.8535,21.756,21.8269,44166.0
2017-06-23 10:30:00,24.63,24.76,24.62,24.74,46304.0,21.8269,21.9421,21.818,21.9244,46304.0
2017-06-23 11:00:00,24.74,24.76,24.63,24.64,40980.0,21.9244,21.9421,21.8269,21.8358,40980.0
2017-06-23 11:30:00,24.64,24.64,24.57,24.62,21702.0,21.8358,21.8358,21.7737,21.818,21702.0
2017-06-23 12:00:00,24.62,24.64,24.57,24.57,28878.0,21.818,21.8358,21.7737,21.7737,28878.0
2017-06-23 12:30:00,24.56,24.61,24.52,24.56,22104.0,21.7649,21.8092,21.7294,21.7649,22104.0
2017-06-23 13:00:00,24.57,24.58,24.51,24.58,27490.0,21.7737,21.7826,21.7206,21.7826,27490.0
2017-06-23 13:30:00,24.58,24.59,24.53,24.53,44248.0,21.7826,21.7915,21.7383,21.7383,44248.0
2017-06-23 14:00:00,24.52,24.54,24.45,24.46,90147.0,21.7294,21.7472,21.6674,21.6763,90147.0
2017-06-23 14:30:00,24.47,24.49,24.44,24.45,56193.0,21.6851,21.7028,21.6585,21.6674,56193.0
2017-06-23 15:00:00,24.45,24.48,24.4,24.45,115089.0,21.6674,21.694,21.6231,21.6674,115089.0
2017-06-23 15:30:00,24.45,24.54,24.41,24.51,342884.0,21.6674,21.7472,21.6319,21.7206,342884.0
2017-06-26 09:30:00,24.6,24.65,24.36,24.4,62908.0,21.8003,21.8446,21.5876,21.6231,62908.0
2017-06-26 10:00:00,24.4,24.4,24.17,24.28,1592218.0,21.6231,21.6231,21.4193,21.5167,1592218.0
2017-06-26 10:30:00,24.28,24.33,24.18,24.23,124177.0,21.5167,21.5611,21.4281,21.4724,124177.0
2017-06-26 11:00:00,24.23,24.24,24.14,24.23,187411.0,21.4724,21.4813,21.3927,21.4724,187411.0
2017-06-26 11:30:00,24.23,24.36,24.21,24.35,73234.0,21.4724,21.5876,21.4547,21.5788,73234.0
2017-06-26 12:00:00,24.35,24.39,24.34,24.35,44776.0,21.5788,21.6142,21.5699,21.5788,44776.0
2017-06-26 12:30:00,24.36,24.41,24.35,24.4,28924.0,21.5876,21.6319,21.5788,21.6231,28924.0
2017-06-26 13:00:00,24.4,24.41,24.35,24.39,30254.0,21.6231,21.6319,21.5788,21.6142,30254.0
2017-06-26 13:30:00,24.39,24.39,24.29,24.31,123813.0,21.6142,21.6142,21.5256,21.5433,123813.0
2017-06-26 14:00:00,24.3,24.31,24.24,24.28,54076.0,21.5345,21.5433,21.4813,21.5167,54076.0
2017-06-26 14:30:00,24.28,24.36,24.28,24.35,53097.0,21.5167,21.5876,21.5167,21.5788,53097.0
2017-06-26 15:00:00,24.36,24.4,24.33,24.38,128821.0,21.5876,21.6231,21.5611,21.6054,128821.0
2017-06-26 15:30:00,24.39,24.39,24.31,24.32,275847.0,21.6142,21.6142,21.5433,21.5522,275847.0
2017-06-27 09:30:00,24.44,24.49,24.25,24.4,67787.0,21.6585,21.7028,21.4902,21.6231,67787.0
2017-06-27 10:00:00,24.4,24.51,24.4,24.44,127644.0,21.6231,21.7206,21.6231,21.6585,127644.0
2017-06-27 10:30:00,24.44,24.46,24.37,24.41,61887.0,21.6585,21.6763,21.5965,21.6319,61887.0
2017-06-27 11:00:00,24.41,24.43,24.34,24.36,48403.0,21.6319,21.6497,21.5699,21.5876,48403.0
2017-06-27 11:30:00,24.35,24.38,24.23,24.29,75327.0,21.5788,21.6054,21.4724,21.5256,75327.0
2017-06-27 12:00:00,24.28,24.32,24.24,24.26,51509.0,21.5167,21.5522,21.4813,21.499,51509.0
2017-06-27 12:30:00,24.26,24.27,24.19,24.21,76179.0,21.499,21.5079,21.437,21.4547,76179.0
2017-06-27 13:00:00,24.2,24.23,24.13,24.15,47287.0,21.4458,21.4724,21.3838,21.4015,47287.0
2017-06-27 13:30:00,24.15,24.19,23.97,24.01,104822.0,21.4015,21.437,21.242,21.2775,104822.0
2017-06-27 14:00:00,24.02,24.04,23.91,24.03,97783.0,21.2863,21.3041,21.1889,21.2952,97783.0
2017-06-27 14:30:00,24.03,24.09,24.01,24.07,60469.0,21.2952,21.3484,21.2775,21.3306,60469.0
2017-06-27 15:00:00,24.07,24.07,24.0,24.01,70760.0,21.3306,21.3306,21.2686,21.2775,70760.0
2017-06-27 15:30:00,24.01,24.03,23.92,23.94,297990.0,21.2775,21.2952,21.1977,21.2154,297990.0
2017-06-28 09:30:00,24.18,24.21,24.04,24.15,87958.0,21.4281,21.4547,21.3041,21.4015,87958.0
2017-06-28 10:00:00,24.14,24.36,24.1,24.32,60850.0,21.3927,21.5876,21.3572,21.5522,60850.0
2017-06-28 10:30:00,24.34,24.51,24.3,24.48,61819.0,21.5699,21.7206,21.5345,21.694,61819.0
2017-06-28 11:00:00,24.49,24.57,24.48,24.48,72259.0,21.7028,21.7737,21.694,21.694,72259.0
2017-06-28 11:30:00,24.48,24.57,24.44,24.49,47356.0,21.694,21.7737,21.6585,21.7028,47356.0
2017-06-28 12:00:00,24.48,24.51,24.42,24.42,39572.0,21.694,21.7206,21.6408,21.6408,39572.0
2017-06-28 12:30:00,24.43,24.44,24.37,24.39,48554.0,21.6497,21.6585,21.5965,21.6142,48554.0
2017-06-28 13:00:00,24.39,24.45,24.36,24.4,44734.0,21.6142,21.6674,21.5876,21.6231,44734.0
2017-06-28 13:30:00,24.4,24.46,24.35,24.35,65187.0,21.6231,21.6763,21.5788,21.5788,65187.0
2017-06-28 14:00:00,24.35,24.43,24.34,24.42,75189.0,21.5788,21.6497,21.5699,21.6408,75189.0
2017-06-28 14:30:00,24.42,24.46,24.36,24.37,66329.0,21.6408,21.6763,21.5876,21.5965,66329.0
2017-06-28 15:00:00,24.37,24.46,24.35,24.39,71139.0,21.5965,21.6763,21.5788,21.6142,71139.0
2017-06-28 15:30:00,24.4,24.43,24.35,24.39,160624.0,21.6231,21.6497,21.5788,21.6142,160624.0
2017-06-29 09:30:00,24.44,24.53,24.38,24.43,42356.0,21.6585,21.7383,21.6054,21.6497,42356.0
2017-06-29 10:00:00,24.43,24.43,24.22,24.3,48154.0,21.6497,21.6497,21.4636,21.5345,48154.0
2017-06-29 10:30:00,24.3,24.36,24.26,24.26,47909.0,21.5345,21.5876,21.499,21.499,47909.0
2017-06-29 11:00:00,24.26,24.3,24.1,24.12,54322.0,21.499,21.5345,21.3572,21.375,54322.0
2017-06-29 11:30:00,24.12,24.12,23.96,24.0,75397.0,21.375,21.375,21.2332,21.2686,75397.0
2017-06-29 12:00:00,24.01,24.07,23.96,24.02,32144.0,21.2775,21.3306,21.2332,21.2863,32144.0
2017-06-29 12:30:00,24.03,24.04,23.99,24.0,30941.0,21.2952,21.3041,21.2597,21.2686,30941.0
2017-06-29 13:00:00,23.99,24.02,23.82,23.85,38258.0,21.2597,21.2863,21.1091,21.1357,38258.0
2017-06-29 13:30:00,23.86,23.94,23.84,23.92,45805.0,21.1445,21.2154,21.1268,21.1977,45805.0
2017-06-29 14:00:00,23.92,24.02,23.89,24.01,32503.0,21.1977,21.2863,21.1711,21.2775,32503.0
2017-06-29 14:30:00,24.01,24.07,23.98,24.06,40210.0,21.2775,21.3306,21.2509,21.3218,40210.0
2017-06-29 15:00:00,24.05,24.13,24.05,24.07,44998.0,21.3129,21.3838,21.3129,21.3306,44998.0
2017-06-29 15:30:00,24.07,24.2,24.07,24.15,184074.0,21.3306,21.4458,21.3306,21.4015,184074.0
2017-06-30 09:30:00,24.16,24.42,24.16,24.3,84781.0,21.4104,21.6408,21.4104,21.5345,84781.0
2017-06-30 10:00:00,24.31,24.31,24.15,24.22,104837.0,21.5433,21.5433,21.4015,21.4636,104837.0
2017-06-30 10:30:00,24.22,24.29,24.18,24.2,79997.0,21.4636,21.5256,21.4281,21.4458,79997.0
2017-06-30 11:00:00,24.2,24.4,24.18,24.24,129935.0,21.4458,21.6231,21.4281,21.4813,129935.0
2017-06-30 11:30:00,24.23,24.38,24.23,24.35,85187.0,21.4724,21.6054,21.4724,21.5788,85187.0
2017-06-30 12:00:00,24.35,24.37,24.3,24.34,58090.0,21.5788,21.5965,21.5345,21.5699,58090.0
2017-06-30 12:30:00,24.34,24.34,24.29,24.31,28962.0,21.5699,21.5699,21.5256,21.5433,28962.0
2017-06-30 13:00:00,24.31,24.39,24.27,24.39,116554.0,21.5433,21.6142,21.5079,21.6142,116554.0
2017-06-30 13:30:00,24.38,24.41,24.34,24.41,33775.0,21.6054,21.6319,21.5699,21.6319,33775.0
2017-06-30 14:00:00,24.4,24.46,24.39,24.42,63458.0,21.6231,21.6763,21.6142,21.6408,63458.0
2017-06-30 14:30:00,24.42,24.47,24.42,24.45,52317.0,21.6408,21.6851,21.6408,21.6674,52317.0
2017-06-30 15:00:00,24.45,24.45,24.23,24.23,293001.0,21.6674,21.6674,21.4724,21.4724,293001.0
2017-06-30 15:30:00,24.23,24.26,24.1,24.1,600990.0,21.4724,21.499,21.3572,21.3572,600990.0
2017-07-03 09:30:00,24.21,24.3,24.14,24.18,116476.0,21.4547,21.5345,21.3927,21.4281,116476.0
2017-07-03 10:00:00,24.18,24.27,24.16,24.25,141268.0,21.4281,21.5079,21.4104,21.4902,141268.0
2017-07-03 10:30:00,24.25,24.26,24.06,24.08,113560.0,21.4902,21.499,21.3218,21.3395,113560.0
2017-07-03 11:00:00,24.08,24.2,24.06,24.17,62713.0,21.3395,21.4458,21.3218,21.4193,62713.0
2017-07-03 11:30:00,24.17,24.18,24.11,24.12,64243.0,21.4193,21.4281,21.3661,21.375,64243.0
2017-07-03 12:00:00,24.12,24.13,23.97,24.0,117554.0,21.375,21.3838,21.242,21.2686,117554.0
2017-07-03 12:30:00,24.0,24.22,23.99,24.14,199982.0,21.2686,21.4636,21.2597,21.3927,199982.0
2017-07-05 09:30:00,24.18,24.24,24.04,24.21,90761.0,21.4281,21.4813,21.3041,21.4547,90761.0
2017-07-05 10:00:00,24.21,24.24,23.94,23.99,96465.0,21.4547,21.4813,21.2154,21.2597,96465.0
2017-07-05 10:30:00,24.0,24.13,23.99,24.0,38976.0,21.2686,21.3838,21.2597,21.2686,38976.0
2017-07-05 11:00:00,24.0,24.08,23.89,23.93,76930.0,21.2686,21.3395,21.1711,21.2066,76930.0
2017-07-05 11:30:00,23.93,24.02,23.9,24.0,79962.0,21.2066,21.2863,21.18,21.2686,79962.0
2017-07-05 12:00:00,24.01,24.08,23.92,24.07,100284.0,21.2775,21.3395,21.1977,21.3306,100284.0
2017-07-05 12:30:00,24.07,24.17,24.04,24.16,63067.0,21.3306,21.4193,21.3041,21.4104,63067.0
2017-07-05 13:00:00,24.16,24.2,24.07,24.17,134395.0,21.4104,21.4458,21.3306,21.4193,134395.0
2017-07-05 13:30:00,24.17,24.22,24.09,24.1,48762.0,21.4193,21.4636,21.3484,21.3572,48762.0
2017-07-05 14:00:00,24.11,24.16,24.07,24.15,61958.0,21.3661,21.4104,21.3306,21.4015,61958.0
2017-07-05 14:30:00,24.16,24.17,24.03,24.1,96205.0,21.4104,21.4193,21.2952,21.3572,96205.0
2017-07-05 15:00:00,24.1,24.1,24.03,24.07,71551.0,21.3572,21.3572,21.2952,21.3306,71551.0
2017-07-05 15:30:00,24.08,24.11,24.04,24.09,454031.0,21.3395,21.3661,21.3041,21.3484,454031.0
2017-07-06 09:30:00,23.9,24.02,23.73,23.78,87822.0,21.18,21.2863,21.0293,21.0736,87822.0
2017-07-06 10:00:00,23.78,23.82,23.71,23.72,50755.0,21.0736,21.1091,21.0116,21.0205,50755.0
2017-07-06 10:30:00,23.71,23.79,23.69,23.71,44409.0,21.0116,21.0825,20.9939,21.0116,44409.0
2017-07-06 11:00:00,23.71,23.86,23.71,23.86,48193.0,21.0116,21.1445,21.0116,21.1445,48193.0
2017-07-06 11:30:00,23.87,23.91,23.82,23.89,34714.0,21.1534,21.1889,21.1091,21.1711,34714.0
2017-07-06 12:00:00,23.89,23.99,23.88,23.95,38825.0,21.1711,21.2597,21.1623,21.2243,38825.0
2017-07-06 12:30:00,23.96,24.03,23.91,23.97,84781.0,21.2332,21.2952,21.1889,21.242,84781.0
2017-07-06 13:00:00,23.97,24.01,23.93,23.97,44258.0,21.242,21.2775,21.2066,21.242,44258.0
2017-07-06 13:30:00,23.96,23.96,23.85,23.87,35934.0,21.2332,21.2332,21.1357,21.1534,35934.0
2017-07-06 14:00:00,23.88,23.89,23.76,23.82,65062.0,21.1623,21.1711,21.0559,21.1091,65062.0
2017-07-06 14:30:00,23.82,23.84,23.78,23.82,47839.0,21.1091,21.1268,21.0736,21.1091,47839.0
2017-07-06 15:00:00,23.82,23.87,23.8,23.85,109762.0,21.1091,21.1534,21.0914,21.1357,109762.0
2017-07-06 15:30:00,23.85,23.87,23.78,23.82,262147.0,21.1357,21.1534,21.0736,21.1091,262147.0
2017-07-07 09:30:00,23.9,24.03,23.84,24.03,57610.0,21.18,21.2952,21.1268,21.2952,57610.0
2017-07-07 10:00:00,24.02,24.04,23.93,23.97,38455.0,21.2863,21.3041,21.2066,21.242,38455.0
2017-07-07 10:30:00,23.97,23.98,23.85,23.9,60309.0,21.242,21.2509,21.1357,21.18,60309.0
2017-07-07 11:00:00,23.9,23.97,23.88,23.96,78260.0,21.18,21.242,21.1623,21.2332,78260.0
2017-07-07 11:30:00,23.97,24.15,23.96,24.07,92329.0,21.242,21.4015,21.2332,21.3306,92329.0
2017-07-07 12:00:00,24.07,24.11,24.0,24.07,109548.0,21.3306,21.3661,21.2686,21.3306,109548.0
2017-07-07 12:30:00,24.07,24.07,24.02,24.03,32856.0,21.3306,21.3306,21.2863,21.2952,32856.0
2017-07-07 13:00:00,24.04,24.07,23.97,24.01,40971.0,21.3041,21.3306,21.242,21.2775,40971.0
2017-07-07 13:30:00,24.01,24.02,23.97,23.99,38612.0,21.2775,21.2863,21.242,21.2597,38612.0
2017-07-07 14:00:00,23.99,23.99,23.91,23.91,39481.0,21.2597,21.2597,21.1889,21.1889,39481.0
2017-07-07 14:30:00,23.91,24.0,23.9,24.0,49184.0,21.1889,21.2686,21.18,21.2686,49184.0
2017-07-07 15:00:00,24.0,24.0,23.95,23.97,89938.0,21.2686,21.2686,21.2243,21.242,89938.0
2017-07-07 15:30:00,23.97,24.01,23.96,23.97,294852.0,21.242,21.2775,21.2332,21.242,294852.0
2017-07-10 09:30:00,23.94,23.98,23.75,23.97,434951.0,21.2154,21.2509,21.0471,21.242,434951.0
2017-07-10 10:00:00,23.98,24.46,23.98,24.38,396806.0,21.2509,21.6763,21.2509,21.6054,396806.0
2017-07-10 10:30:00,24.38,24.61,24.38,24.57,222403.0,21.6054,21.8092,21.6054,21.7737,222403.0
2017-07-10 11:00:00,24.57,24.68,24.5,24.64,158766.0,21.7737,21.8712,21.7117,21.8358,158766.0
2017-07-10 11:30:00,24.63,24.75,24.59,24.73,166509.0,21.8269,21.9333,21.7915,21.9155,166509.0
2017-07-10 12:00:00,24.73,24.78,24.69,24.73,71861.0,21.9155,21.9598,21.8801,21.9155,71861.0
2017-07-10 12:30:00,24.73,24.76,24.69,24.7,70025.0,21.9155,21.9421,21.8801,21.8889,70025.0
2017-07-10 13:00:00,24.7,24.76,24.68,24.72,162443.0,21.8889,21.9421,21.8712,21.9067,162443.0
2017-07-10 13:30:00,24.73,24.74,24.67,24.7,74370.0,21.9155,21.9244,21.8624,21.8889,74370.0
2017-07-10 14:00:00,24.69,24.73,24.68,24.73,129708.0,21.8801,21.9155,21.8712,21.9155,129708.0
2017-07-10 14:30:00,24.72,24.78,24.58,24.58,196838.0,21.9067,21.9598,21.7826,21.7826,196838.0
2017-07-10 15:00:00,24.58,24.6,24.48,24.52,239064.0,21.7826,21.8003,21.694,21.7294,239064.0
2017-07-10 15:30:00,24.52,24.64,24.47,24.51,1140501.0,21.7294,21.8358,21.6851,21.7206,1140501.0
2017-07-11 09:30:00,24.58,24.63,24.37,24.51,116887.0,21.7826,21.8269,21.5965,21.7206,116887.0
2017-07-11 10:00:00,24.51,24.63,24.49,24.61,82378.0,21.7206,21.8269,21.7028,21.8092,82378.0
2017-07-11 10:30:00,24.61,24.78,24.6,24.74,120225.0,21.8092,21.9598,21.8003,21.9244,120225.0
2017-07-11 11:00:00,24.74,24.75,24.44,24.48,89811.0,21.9244,21.9333,21.6585,21.694,89811.0
2017-07-11 11:30:00,24.48,24.61,24.47,24.58,30946.0,21.694,21.8092,21.6851,21.7826,30946.0
2017-07-11 12:00:00,24.6,24.63,24.56,24.63,35856.0,21.8003,21.8269,21.7649,21.8269,35856.0
2017-07-11 12:30:00,24.62,24.69,24.59,24.67,61998.0,21.818,21.8801,21.7915,21.8624,61998.0
2017-07-11 13:00:00,24.68,24.75,24.66,24.69,68502.0,21.8712,21.9333,21.8535,21.8801,68502.0
2017-07-11 13:30:00,24.7,24.78,24.69,24.76,95819.0,21.8889,21.9598,21.8801,21.9421,95819.0
2017-07-11 14:00:00,24.75,24.8,24.72,24.77,103835.0,21.9333,21.9776,21.9067,21.951,103835.0
2017-07-11 14:30:00,24.76,24.82,24.72,24.82,155430.0,21.9421,21.9953,21.9067,21.9953,155430.0
2017-07-11 15:00:00,24.82,24.9,24.8,24.89,105564.0,21.9953,22.0662,21.9776,22.0573,105564.0
2017-07-11 15:30:00,24.89,25.02,24.89,25.01,397422.0,22.0573,22.1725,22.0573,22.1637,397422.0
2017-07-12 09:30:00,25.18,25.33,25.15,25.22,124566.0,22.3143,22.4472,22.2877,22.3498,124566.0
2017-07-12 10:00:00,25.22,25.26,25.13,25.23,48428.0,22.3498,22.3852,22.27,22.3586,48428.0
2017-07-12 10:30:00,25.23,25.31,25.15,25.16,45167.0,22.3586,22.4295,22.2877,22.2966,45167.0
2017-07-12 11:00:00,25.16,25.22,25.03,25.22,56714.0,22.2966,22.3498,22.1814,22.3498,56714.0
2017-07-12 11:30:00,25.23,25.27,25.17,25.25,44370.0,22.3586,22.3941,22.3055,22.3763,44370.0
2017-07-12 12:00:00,25.25,25.25,25.16,25.19,43370.0,22.3763,22.3763,22.2966,22.3232,43370.0
2017-07-12 12:30:00,25.2,25.24,25.17,25.22,34049.0,22.332,22.3675,22.3055,22.3498,34049.0
2017-07-12 13:00:00,25.24,25.25,25.08,25.12,30304.0,22.3675,22.3763,22.2257,22.2611,30304.0
2017-07-12 13:30:00,25.12,25.19,25.12,25.15,37718.0,22.2611,22.3232,22.2611,22.2877,37718.0
2017-07-12 14:00:00,25.16,25.31,25.15,25.3,81141.0,22.2966,22.4295,22.2877,22.4207,81141.0
2017-07-12 14:30:00,25.3,25.34,25.27,25.3,118875.0,22.4207,22.4561,22.3941,22.4207,118875.0
2017-07-12 15:00:00,25.3,25.39,25.3,25.38,124658.0,22.4207,22.5004,22.4207,22.4916,124658.0
2017-07-12 15:30:00,25.38,25.41,25.35,25.36,325557.0,22.4916,22.5181,22.465,22.4738,325557.0
2017-07-13 09:30:00,25.41,25.46,25.35,25.35,42946.0,22.5181,22.5624,22.465,22.465,42946.0
2017-07-13 10:00:00,25.33,25.48,25.3,25.31,50599.0,22.4472,22.5802,22.4207,22.4295,50599.0
2017-07-13 10:30:00,25.3,25.33,25.18,25.29,52779.0,22.4207,22.4472,22.3143,22.4118,52779.0
2017-07-13 11:00:00,25.26,25.26,25.2,25.24,17463.0,22.3852,22.3852,22.332,22.3675,17463.0
2017-07-13 11:30:00,25.25,25.29,25.22,25.28,37145.0,22.3763,22.4118,22.3498,22.4029,37145.0
2017-07-13 12:00:00,25.28,25.32,25.24,25.29,22145.0,22.4029,22.4384,22.3675,22.4118,22145.0
2017-07-13 12:30:00,25.29,25.3,25.25,25.27,18199.0,22.4118,22.4207,22.3763,22.3941,18199.0
2017-07-13 13:00:00,25.27,25.29,25.24,25.27,30546.0,22.3941,22.4118,22.3675,22.3941,30546.0
2017-07-13 13:30:00,25.26,25.29,25.22,25.28,42411.0,22.3852,22.4118,22.3498,22.4029,42411.0
2017-07-13 14:00:00,25.28,25.31,25.24,25.28,28456.0,22.4029,22.4295,22.3675,22.4029,28456.0
2017-07-13 14:30:00,25.27,25.36,25.27,25.36,32306.0,22.3941,22.4738,22.3941,22.4738,32306.0
2017-07-13 15:00:00,25.36,25.37,25.3,25.35,46345.0,22.4738,22.4827,22.4207,22.465,46345.0
2017-07-13 15:30:00,25.34,25.38,25.32,25.37,119909.0,22.4561,22.4916,22.4384,22.4827,119909.0
2017-07-14 09:30:00,25.36,25.5,25.36,25.44,42045.0,22.4738,22.5979,22.4738,22.5447,42045.0
2017-07-14 10:00:00,25.44,25.46,25.37,25.41,18998.0,22.5447,22.5624,22.4827,22.5181,18998.0
2017-07-14 10:30:00,25.4,25.45,25.37,25.44,15125.0,22.5093,22.5536,22.4827,22.5447,15125.0
2017-07-14 11:00:00,25.43,25.5,25.35,25.47,41166.0,22.5359,22.5979,22.465,22.5713,41166.0
2017-07-14 11:30:00,25.47,25.5,25.46,25.5,27035.0,22.5713,22.5979,22.5624,22.5979,27035.0
2017-07-14 12:00:00,25.5,25.5,25.46,25.47,23681.0,22.5979,22.5979,22.5624,22.5713,23681.0
2017-07-14 12:30:00,25.48,25.58,25.48,25.57,36247.0,22.5802,22.6688,22.5802,22.6599,36247.0
2017-07-14 13:00:00,25.58,25.6,25.55,25.57,37507.0,22.6688,22.6865,22.6422,22.6599,37507.0
2017-07-14 13:30:00,25.57,25.58,25.52,25.56,25004.0,22.6599,22.6688,22.6156,22.6511,25004.0
2017-07-14 14:00:00,25.57,25.65,25.57,25.64,41811.0,22.6599,22.7308,22.6599,22.722,41811.0
2017-07-14 14:30:00,25.64,25.65,25.59,25.62,39231.0,22.722,22.7308,22.6777,22.7042,39231.0
2017-07-14 15:00:00,25.63,25.65,25.57,25.64,58947.0,22.7131,22.7308,22.6599,22.722,58947.0
2017-07-14 15:30:00,25.64,25.68,25.57,25.63,342865.0,22.722,22.7574,22.6599,22.7131,342865.0
2017-07-17 09:30:00,25.61,25.72,25.47,25.62,67583.0,22.6954,22.7929,22.5713,22.7042,67583.0
2017-07-17 10:00:00,25.61,25.7,25.58,25.6,25603.0,22.6954,22.7751,22.6688,22.6865,25603.0
2017-07-17 10:30:00,25.6,25.68,25.58,25.62,97396.0,22.6865,22.7574,22.6688,22.7042,97396.0
2017-07-17 11:00:00,25.62,25.73,25.61,25.71,67250.0,22.7042,22.8017,22.6954,22.784,67250.0
2017-07-17 11:30:00,25.71,25.72,25.57,25.61,25615.0,22.784,22.7929,22.6599,22.6954,25615.0
2017-07-17 12:00:00,25.62,25.64,25.57,25.6,32815.0,22.7042,22.722,22.6599,22.6865,32815.0
2017-07-17 12:30:00,25.6,25.62,25.55,25.58,73297.0,22.6865,22.7042,22.6422,22.6688,73297.0
2017-07-17 13:00:00,25.58,25.63,25.49,25.5,114401.0,22.6688,22.7131,22.589,22.5979,114401.0
2017-07-17 13:30:00,25.49,25.55,25.49,25.51,58538.0,22.589,22.6422,22.589,22.6068,58538.0
2017-07-17 14:00:00,25.5,25.55,25.49,25.53,46095.0,22.5979,22.6422,22.589,22.6245,46095.0
2017-07-17 14:30:00,25.53,25.65,25.5,25.65,205195.0,22.6245,22.7308,22.5979,22.7308,205195.0
2017-07-17 15:00:00,25.65,25.73,25.64,25.7,63848.0,22.7308,22.8017,22.722,22.7751,63848.0
2017-07-17 15:30:00,25.7,25.73,25.65,25.68,103485.0,22.7751,22.8017,22.7308,22.7574,103485.0
2017-07-18 09:30:00,25.62,25.63,25.3,25.38,55755.0,22.7042,22.7131,22.4207,22.4916,55755.0
2017-07-18 10:00:00,25.36,25.38,25.31,25.35,52289.0,22.4738,22.4916,22.4295,22.465,52289.0
2017-07-18 10:30:00,25.35,25.35,25.09,25.22,64501.0,22.465,22.465,22.2346,22.3498,64501.0
2017-07-18 11:00:00,25.22,25.22,25.1,25.19,45749.0,22.3498,22.3498,22.2434,22.3232,45749.0
2017-07-18 11:30:00,25.18,25.25,25.17,25.2,43168.0,22.3143,22.3763,22.3055,22.332,43168.0
2017-07-18 12:00:00,25.2,25.27,25.2,25.25,28882.0,22.332,22.3941,22.332,22.3763,28882.0
2017-07-18 12:30:00,25.26,25.29,25.21,25.23,47329.0,22.3852,22.4118,22.3409,22.3586,47329.0
2017-07-18 13:00:00,25.23,25.27,25.22,25.23,24307.0,22.3586,22.3941,22.3498,22.3586,24307.0
2017-07-18 13:30:00,25.23,25.26,25.21,25.23,26381.0,22.3586,22.3852,22.3409,22.3586,26381.0
2017-07-18 14:00:00,25.24,25.34,25.24,25.32,79956.0,22.3675,22.4561,22.3675,22.4384,79956.0
2017-07-18 14:30:00,25.33,25.37,25.28,25.31,50468.0,22.4472,22.4827,22.4029,22.4295,50468.0
2017-07-18 15:00:00,25.31,25.37,25.3,25.35,66031.0,22.4295,22.4827,22.4207,22.465,66031.0
2017-07-18 15:30:00,25.36,25.41,25.33,25.41,156423.0,22.4738,22.5181,22.4472,22.5181,156423.0
2017-07-19 09:30:00,25.55,25.75,25.5,25.75,60993.0,22.6422,22.8194,22.5979,22.8194,60993.0
2017-07-19 10:00:00,25.74,25.83,25.7,25.79,37864.0,22.8106,22.8903,22.7751,22.8549,37864.0
2017-07-19 10:30:00,25.8,25.86,25.75,25.85,41505.0,22.8638,22.9169,22.8194,22.9081,41505.0
2017-07-19 11:00:00,25.85,25.88,25.82,25.86,44567.0,22.9081,22.9346,22.8815,22.9169,44567.0
2017-07-19 11:30:00,25.86,25.91,25.84,25.85,43400.0,22.9169,22.9612,22.8992,22.9081,43400.0
2017-07-19 12:00:00,25.85,25.88,25.82,25.82,26640.0,22.9081,22.9346,22.8815,22.8815,26640.0
2017-07-19 12:30:00,25.82,25.83,25.74,25.76,53723.0,22.8815,22.8903,22.8106,22.8283,53723.0
2017-07-19 13:00:00,25.76,25.78,25.72,25.75,31847.0,22.8283,22.846,22.7929,22.8194,31847.0
2017-07-19 13:30:00,25.76,25.76,25.74,25.75,35881.0,22.8283,22.8283,22.8106,22.8194,35881.0
2017-07-19 14:00:00,25.75,25.78,25.71,25.74,42900.0,22.8194,22.846,22.784,22.8106,42900.0
2017-07-19 14:30:00,25.74,25.76,25.69,25.7,47445.0,22.8106,22.8283,22.7663,22.7751,47445.0
2017-07-19 15:00:00,25.7,25.71,25.67,25.68,64310.0,22.7751,22.784,22.7485,22.7574,64310.0
2017-07-19 15:30:00,25.68,25.68,25.61,25.62,285567.0,22.7574,22.7574,22.6954,22.7042,285567.0
2017-07-20 09:30:00,25.6,25.7,25.41,25.47,32932.0,22.6865,22.7751,22.5181,22.5713,32932.0
2017-07-20 10:00:00,25.47,25.5,25.37,25.41,29852.0,22.5713,22.5979,22.4827,22.5181,29852.0
2017-07-20 10:30:00,25.42,25.42,25.27,25.4,45765.0,22.527,22.527,22.3941,22.5093,45765.0
2017-07-20 11:00:00,25.39,25.39,25.25,25.3,29107.0,22.5004,22.5004,22.3763,22.4207,29107.0
2017-07-20 11:30:00,25.29,25.32,25.21,25.27,49688.0,22.4118,22.4384,22.3409,22.3941,49688.0
2017-07-20 12:00:00,25.26,25.32,25.21,25.31,25694.0,22.3852,22.4384,22.3409,22.4295,25694.0
2017-07-20 12:30:00,25.31,25.33,25.27,25.29,16300.0,22.4295,22.4472,22.3941,22.4118,16300.0
2017-07-20 13:00:00,25.29,25.3,25.24,25.26,28212.0,22.4118,22.4207,22.3675,22.3852,28212.0
2017-07-20 13:30:00,25.27,25.3,25.25,25.27,27676.0,22.3941,22.4207,22.3763,22.3941,27676.0
2017-07-20 14:00:00,25.27,25.28,25.24,25.26,31964.0,22.3941,22.4029,22.3675,22.3852,31964.0
2017-07-20 14:30:00,25.26,25.26,25.17,25.17,59602.0,22.3852,22.3852,22.3055,22.3055,59602.0
2017-07-20 15:00:00,25.18,25.18,25.11,25.12,81433.0,22.3143,22.3143,22.2523,22.2611,81433.0
2017-07-20 15:30:00,25.12,25.13,25.05,25.08,193849.0,22.2611,22.27,22.1991,22.2257,193849.0
2017-07-21 09:30:00,25.35,25.35,25.03,25.03,110870.0,22.465,22.465,22.1814,22.1814,110870.0
2017-07-21 10:00:00,25.08,25.19,25.05,25.19,18767.0,22.2257,22.3232,22.1991,22.3232,18767.0
2017-07-21 10:30:00,25.19,25.22,25.06,25.06,25296.0,22.3232,22.3498,22.208,22.208,25296.0
2017-07-21 11:00:00,25.06,25.11,25.04,25.1,24687.0,22.208,22.2523,22.1902,22.2434,24687.0
2017-07-21 11:30:00,25.11,25.15,25.08,25.12,24032.0,22.2523,22.2877,22.2257,22.2611,24032.0
2017-07-21 12:00:00,25.13,25.2,25.08,25.1,12967.0,22.27,22.332,22.2257,22.2434,12967.0
2017-07-21 12:30:00,25.09,25.1,25.06,25.09,13794.0,22.2346,22.2434,22.208,22.2346,13794.0
2017-07-21 13:00:00,25.1,25.13,25.09,25.1,30983.0,22.2434,22.27,22.2346,22.2434,30983.0
2017-07-21 13:30:00,25.1,25.11,25.08,25.11,12547.0,22.2434,22.2523,22.2257,22.2523,12547.0
2017-07-21 14:00:00,25.11,25.16,25.1,25.16,83677.0,22.2523,22.2966,22.2434,22.2966,83677.0
2017-07-21 14:30:00,25.16,25.51,25.15,25.34,294432.0,22.2966,22.6068,22.2877,22.4561,294432.0
2017-07-21 15:00:00,25.34,25.39,25.3,25.35,67976.0,22.4561,22.5004,22.4207,22.465,67976.0
2017-07-21 15:30:00,25.36,25.45,25.34,25.43,297484.0,22.4738,22.5536,22.4561,22.5359,297484.0
2017-07-24 09:30:00,25.44,25.49,25.18,25.28,240722.0,22.5447,22.589,22.3143,22.4029,240722.0
2017-07-24 10:00:00,25.26,25.34,25.23,25.27,175264.0,22.3852,22.4561,22.3586,22.3941,175264.0
2017-07-24 10:30:00,25.26,25.27,25.05,25.05,123568.0,22.3852,22.3941,22.1991,22.1991,123568.0
2017-07-24 11:00:00,25.06,25.14,25.04,25.09,65743.0,22.208,22.2789,22.1902,22.2346,65743.0
2017-07-24 11:30:00,25.08,25.15,25.04,25.13,84408.0,22.2257,22.2877,22.1902,22.27,84408.0
2017-07-24 12:00:00,25.13,25.24,25.13,25.22,39040.0,22.27,22.3675,22.27,22.3498,39040.0
2017-07-24 12:30:00,25.22,25.34,25.18,25.33,88669.0,22.3498,22.4561,22.3143,22.4472,88669.0
2017-07-24 13:00:00,25.33,25.36,25.28,25.32,52192.0,22.4472,22.4738,22.4029,22.4384,52192.0
2017-07-24 13:30:00,25.31,25.31,25.24,25.25,30848.0,22.4295,22.4295,22.3675,22.3763,30848.0
2017-07-24 14:00:00,25.24,25.26,25.16,25.24,70893.0,22.3675,22.3852,22.2966,22.3675,70893.0
2017-07-24 14:30:00,25.24,25.28,25.17,25.26,72098.0,22.3675,22.4029,22.3055,22.3852,72098.0
2017-07-24 15:00:00,25.26,25.32,25.22,25.31,133574.0,22.3852,22.4384,22.3498,22.4295,133574.0
2017-07-24 15:30:00,25.31,25.37,25.27,25.37,327739.0,22.4295,22.4827,22.3941,22.4827,327739.0
2017-07-25 09:30:00,25.6,25.63,25.3,25.3,53771.0,22.6865,22.7131,22.4207,22.4207,53771.0
2017-07-25 10:00:00,25.31,25.37,25.26,25.34,52294.0,22.4295,22.4827,22.3852,22.4561,52294.0
2017-07-25 10:30:00,25.33,25.34,25.2,25.21,63568.0,22.4472,22.4561,22.332,22.3409,63568.0
2017-07-25 11:00:00,25.22,25.37,25.22,25.35,54352.0,22.3498,22.4827,22.3498,22.465,54352.0
2017-07-25 11:30:00,25.35,25.38,25.32,25.35,33946.0,22.465,22.4916,22.4384,22.465,33946.0
2017-07-25 12:00:00,25.35,25.41,25.3,25.32,63477.0,22.465,22.5181,22.4207,22.4384,63477.0
2017-07-25 12:30:00,25.31,25.34,25.3,25.32,33787.0,22.4295,22.4561,22.4207,22.4384,33787.0
2017-07-25 13:00:00,25.31,25.36,25.29,25.36,36993.0,22.4295,22.4738,22.4118,22.4738,36993.0
2017-07-25 13:30:00,25.35,25.36,25.33,25.34,36229.0,22.465,22.4738,22.4472,22.4561,36229.0
2017-07-25 14:00:00,25.34,25.35,25.28,25.3,68133.0,22.4561,22.465,22.4029,22.4207,68133.0
2017-07-25 14:30:00,25.29,25.31,25.27,25.29,64542.0,22.4118,22.4295,22.3941,22.4118,64542.0
2017-07-25 15:00:00,25.29,25.3,25.19,25.21,91260.0,22.4118,22.4207,22.3232,22.3409,91260.0
2017-07-25 15:30:00,25.21,25.23,25.12,25.18,350977.0,22.3409,22.3586,22.2611,22.3143,350977.0
2017-07-26 09:30:00,25.37,25.43,25.18,25.39,135044.0,22.4827,22.5359,22.3143,22.5004,135044.0
2017-07-26 10:00:00,25.4,25.5,25.36,25.37,71654.0,22.5093,22.5979,22.4738,22.4827,71654.0
2017-07-26 10:30:00,25.37,25.4,25.28,25.34,42460.0,22.4827,22.5093,22.4029,22.4561,42460.0
2017-07-26 11:00:00,25.35,25.36,25.23,25.25,59788.0,22.465,22.4738,22.3586,22.3763,59788.0
2017-07-26 11:30:00,25.25,25.28,25.23,25.27,45366.0,22.3763,22.4029,22.3586,22.3941,45366.0
2017-07-26 12:00:00,25.27,25.27,25.2,25.21,33018.0,22.3941,22.3941,22.332,22.3409,33018.0
2017-07-26 12:30:00,25.22,25.25,25.19,25.2,28911.0,22.3498,22.3763,22.3232,22.332,28911.0
2017-07-26 13:00:00,25.19,25.2,25.12,25.15,35130.0,22.3232,22.332,22.2611,22.2877,35130.0
2017-07-26 13:30:00,25.15,25.19,25.14,25.14,25680.0,22.2877,22.3232,22.2789,22.2789,25680.0
2017-07-26 14:00:00,25.14,25.18,25.12,25.17,40844.0,22.2789,22.3143,22.2611,22.3055,40844.0
2017-07-26 14:30:00,25.18,25.18,25.11,25.14,66371.0,22.3143,22.3143,22.2523,22.2789,66371.0
2017-07-26 15:00:00,25.14,25.18,25.11,25.14,58390.0,22.2789,22.3143,22.2523,22.2789,58390.0
2017-07-26 15:30:00,25.13,25.15,25.11,25.14,175758.0,22.27,22.2877,22.2523,22.2789,175758.0
2017-07-27 09:30:00,25.23,25.28,25.05,25.12,64732.0,22.3586,22.4029,22.1991,22.2611,64732.0
2017-07-27 10:00:00,25.11,25.22,25.09,25.16,49911.0,22.2523,22.3498,22.2346,22.2966,49911.0
2017-07-27 10:30:00,25.19,25.26,25.17,25.24,43514.0,22.3232,22.3852,22.3055,22.3675,43514.0
2017-07-27 11:00:00,25.24,25.27,25.21,25.26,45117.0,22.3675,22.3941,22.3409,22.3852,45117.0
2017-07-27 11:30:00,25.25,25.28,25.22,25.26,59595.0,22.3763,22.4029,22.3498,22.3852,59595.0
2017-07-27 12:00:00,25.25,25.26,25.22,25.22,44959.0,22.3763,22.3852,22.3498,22.3498,44959.0
2017-07-27 12:30:00,25.22,25.24,25.09,25.12,49621.0,22.3498,22.3675,22.2346,22.2611,49621.0
2017-07-27 13:00:00,25.12,25.15,24.88,24.94,169780.0,22.2611,22.2877,22.0485,22.1016,169780.0
2017-07-27 13:30:00,24.95,25.07,24.92,25.05,47839.0,22.1105,22.2168,22.0839,22.1991,47839.0
2017-07-27 14:00:00,25.04,25.11,25.04,25.09,91599.0,22.1902,22.2523,22.1902,22.2346,91599.0
2017-07-27 14:30:00,25.09,25.1,24.98,25.05,65894.0,22.2346,22.2434,22.1371,22.1991,65894.0
2017-07-27 15:00:00,25.05,25.13,25.03,25.13,71020.0,22.1991,22.27,22.1814,22.27,71020.0
2017-07-27 15:30:00,25.13,25.19,25.1,25.18,229031.0,22.27,22.3232,22.2434,22.3143,229031.0
2017-07-28 09:30:00,25.09,25.19,24.69,24.69,220600.0,22.2346,22.3232,21.8801,21.8801,220600.0
2017-07-28 10:00:00,24.69,24.77,24.6,24.71,178586.0,21.8801,21.951,21.8003,21.8978,178586.0
2017-07-28 10:30:00,24.71,25.0,24.7,24.97,69981.0,21.8978,22.1548,21.8889,22.1282,69981.0
2017-07-28 11:00:00,24.97,25.01,24.9,24.95,65655.0,22.1282,22.1637,22.0662,22.1105,65655.0
2017-07-28 11:30:00,24.96,25.15,24.96,25.12,82330.0,22.1194,22.2877,22.1194,22.2611,82330.0
2017-07-28 12:00:00,25.13,25.13,25.01,25.05,38336.0,22.27,22.27,22.1637,22.1991,38336.0
2017-07-28 12:30:00,25.05,25.06,24.99,25.0,31047.0,22.1991,22.208,22.1459,22.1548,31047.0
2017-07-28 13:00:00,25.0,25.02,24.97,24.99,58587.0,22.1548,22.1725,22.1282,22.1459,58587.0
2017-07-28 13:30:00,24.98,25.01,24.93,24.95,52745.0,22.1371,22.1637,22.0928,22.1105,52745.0
2017-07-28 14:00:00,24.95,25.07,24.94,25.06,56102.0,22.1105,22.2168,22.1016,22.208,56102.0
2017-07-28 14:30:00,25.06,25.17,25.05,25.05,100536.0,22.208,22.3055,22.1991,22.1991,100536.0
2017-07-28 15:00:00,25.05,25.06,25.02,25.04,63514.0,22.1991,22.208,22.1725,22.1902,63514.0
2017-07-28 15:30:00,25.04,25.09,25.03,25.04,340458.0,22.1902,22.2346,22.1814,22.1902,340458.0
2017-07-31 09:30:00,25.16,25.27,25.03,25.04,469280.0,22.2966,22.3941,22.1814,22.1902,469280.0
2017-07-31 10:00:00,25.05,25.1,24.83,24.89,136817.0,22.1991,22.2434,22.0041,22.0573,136817.0
2017-07-31 10:30:00,24.89,24.9,24.72,24.82,275698.0,22.0573,22.0662,21.9067,21.9953,275698.0
2017-07-31 11:00:00,24.81,25.08,24.81,25.0,132430.0,21.9864,22.2257,21.9864,22.1548,132430.0
2017-07-31 11:30:00,24.99,24.99,24.84,24.85,76746.0,22.1459,22.1459,22.013,22.0219,76746.0
2017-07-31 12:00:00,24.85,24.94,24.82,24.93,171221.0,22.0219,22.1016,21.9953,22.0928,171221.0
2017-07-31 12:30:00,24.93,25.16,24.93,25.08,89177.0,22.0928,22.2966,22.0928,22.2257,89177.0
2017-07-31 13:00:00,25.08,25.11,25.02,25.06,63331.0,22.2257,22.2523,22.1725,22.208,63331.0
2017-07-31 13:30:00,25.06,25.1,25.04,25.09,167982.0,22.208,22.2434,22.1902,22.2346,167982.0
2017-07-31 14:00:00,25.09,25.1,25.06,25.09,52849.0,22.2346,22.2434,22.208,22.2346,52849.0
2017-07-31 14:30:00,25.09,25.19,25.03,25.14,105742.0,22.2346,22.3232,22.1814,22.2789,105742.0
2017-07-31 15:00:00,25.15,25.15,25.06,25.09,143543.0,22.2877,22.2877,22.208,22.2346,143543.0
2017-07-31 15:30:00,25.09,25.1,25.01,25.07,915413.0,22.2346,22.2434,22.1637,22.2168,915413.0
2017-08-01 09:30:00,24.87,26.05,24.56,25.13,436778.0,22.0396,23.0853,21.7649,22.27,436778.0
2017-08-01 10:00:00,25.13,25.36,25.09,25.25,131487.0,22.27,22.4738,22.2346,22.3763,131487.0
2017-08-01 10:30:00,25.24,25.26,25.07,25.15,111506.0,22.3675,22.3852,22.2168,22.2877,111506.0
2017-08-01 11:00:00,25.17,25.19,24.71,24.83,168687.0,22.3055,22.3232,21.8978,22.0041,168687.0
2017-08-01 11:30:00,24.82,24.83,24.56,24.66,114649.0,21.9953,22.0041,21.7649,21.8535,114649.0
2017-08-01 12:00:00,24.65,24.7,24.44,24.52,81355.0,21.8446,21.8889,21.6585,21.7294,81355.0
2017-08-01 12:30:00,24.54,24.64,24.41,24.46,63750.0,21.7472,21.8358,21.6319,21.6763,63750.0
2017-08-01 13:00:00,24.47,24.53,24.27,24.45,138171.0,21.6851,21.7383,21.5079,21.6674,138171.0
2017-08-01 13:30:00,24.46,24.61,24.26,24.31,146808.0,21.6763,21.8092,21.499,21.5433,146808.0
2017-08-01 14:00:00,24.31,24.41,24.18,24.41,95474.0,21.5433,21.6319,21.4281,21.6319,95474.0
2017-08-01 14:30:00,24.41,24.41,24.32,24.38,118973.0,21.6319,21.6319,21.5522,21.6054,118973.0
2017-08-01 15:00:00,24.38,24.41,24.33,24.36,153394.0,21.6054,21.6319,21.5611,21.5876,153394.0
2017-08-01 15:30:00,24.36,24.42,24.22,24.24,703630.0,21.5876,21.6408,21.4636,21.4813,703630.0
2017-08-02 09:30:00,24.38,24.98,24.38,24.89,571634.0,21.6054,22.1371,21.6054,22.0573,571634.0
2017-08-02 10:00:00,24.89,24.92,24.62,24.7,514618.0,22.0573,22.0839,21.818,21.8889,514618.0
2017-08-02 10:30:00,24.71,24.71,24.4,24.46,284888.0,21.8978,21.8978,21.6231,21.6763,284888.0
2017-08-02 11:00:00,24.47,24.57,24.35,24.57,153862.0,21.6851,21.7737,21.5788,21.7737,153862.0
2017-08-02 11:30:00,24.58,24.67,24.48,24.5,133077.0,21.7826,21.8624,21.694,21.7117,133077.0
2017-08-02 12:00:00,24.5,24.54,24.39,24.42,105868.0,21.7117,21.7472,21.6142,21.6408,105868.0
2017-08-02 12:30:00,24.41,24.44,24.29,24.3,92162.0,21.6319,21.6585,21.5256,21.5345,92162.0
2017-08-02 13:00:00,24.3,24.3,24.23,24.25,116089.0,21.5345,21.5345,21.4724,21.4902,116089.0
2017-08-02 13:30:00,24.25,24.35,24.21,24.35,250475.0,21.4902,21.5788,21.4547,21.5788,250475.0
2017-08-02 14:00:00,24.35,24.44,24.3,24.41,134006.0,21.5788,21.6585,21.5345,21.6319,134006.0
2017-08-02 14:30:00,24.41,24.46,24.29,24.33,225139.0,21.6319,21.6763,21.5256,21.5611,225139.0
2017-08-02 15:00:00,24.33,24.35,24.22,24.22,337509.0,21.5611,21.5788,21.4636,21.4636,337509.0
2017-08-02 15:30:00,24.22,24.24,24.13,24.13,737547.0,21.4636,21.4813,21.3838,21.3838,737547.0
2017-08-03 09:30:00,24.2,24.5,24.2,24.23,129263.0,21.4458,21.7117,21.4458,21.4724,129263.0
2017-08-03 10:00:00,24.22,24.26,24.19,24.22,155587.0,21.4636,21.499,21.437,21.4636,155587.0
2017-08-03 10:30:00,24.22,24.24,24.14,24.16,148321.0,21.4636,21.4813,21.3927,21.4104,148321.0
2017-08-03 11:00:00,24.15,24.21,24.15,24.19,133200.0,21.4015,21.4547,21.4015,21.437,133200.0
2017-08-03 11:30:00,24.19,24.21,24.15,24.15,138997.0,21.437,21.4547,21.4015,21.4015,138997.0
2017-08-03 12:00:00,24.14,24.15,24.04,24.05,86376.0,21.3927,21.4015,21.3041,21.3129,86376.0
2017-08-03 12:30:00,24.05,24.18,24.02,24.15,85644.0,21.3129,21.4281,21.2863,21.4015,85644.0
2017-08-03 13:00:00,24.16,24.21,24.13,24.17,119460.0,21.4104,21.4547,21.3838,21.4193,119460.0
2017-08-03 13:30:00,24.17,24.24,24.12,24.23,94637.0,21.4193,21.4813,21.375,21.4724,94637.0
2017-08-03 14:00:00,24.23,24.25,24.2,24.24,80302.0,21.4724,21.4902,21.4458,21.4813,80302.0
2017-08-03 14:30:00,24.23,24.24,24.2,24.22,115848.0,21.4724,21.4813,21.4458,21.4636,115848.0
2017-08-03 15:00:00,24.23,24.28,24.18,24.28,214354.0,21.4724,21.5167,21.4281,21.5167,214354.0
2017-08-03 15:30:00,24.28,24.41,24.18,24.39,405554.0,21.5167,21.6319,21.4281,21.6142,405554.0
2017-08-04 09:30:00,24.5,24.54,24.36,24.37,103316.0,21.7117,21.7472,21.5876,21.5965,103316.0
2017-08-04 10:00:00,24.37,24.44,24.31,24.41,223631.0,21.5965,21.6585,21.5433,21.6319,223631.0
2017-08-04 10:30:00,24.42,24.53,24.38,24.49,173887.0,21.6408,21.7383,21.6054,21.7028,173887.0
2017-08-04 11:00:00,24.5,24.6,24.47,24.57,246613.0,21.7117,21.8003,21.6851,21.7737,246613.0
2017-08-04 11:30:00,24.57,24.65,24.53,24.61,100810.0,21.7737,21.8446,21.7383,21.8092,100810.0
2017-08-04 12:00:00,24.61,24.65,24.55,24.58,127645.0,21.8092,21.8446,21.756,21.7826,127645.0
2017-08-04 12:30:00,24.57,24.62,24.55,24.61,67218.0,21.7737,21.818,21.756,21.8092,67218.0
2017-08-04 13:00:00,24.61,24.63,24.58,24.59,75535.0,21.8092,21.8269,21.7826,21.7915,75535.0
2017-08-04 13:30:00,24.58,24.62,24.57,24.59,57917.0,21.7826,21.818,21.7737,21.7915,57917.0
2017-08-04 14:00:00,24.59,24.6,24.51,24.52,44579.0,21.7915,21.8003,21.7206,21.7294,44579.0
2017-08-04 14:30:00,24.52,24.56,24.5,24.55,74224.0,21.7294,21.7649,21.7117,21.756,74224.0
2017-08-04 15:00:00,24.55,24.58,24.47,24.48,177869.0,21.756,21.7826,21.6851,21.694,177869.0
2017-08-04 15:30:00,24.48,24.49,24.45,24.47,286434.0,21.694,21.7028,21.6674,21.6851,286434.0
2017-08-07 09:30:00,24.57,24.68,24.5,24.55,110081.0,21.7737,21.8712,21.7117,21.756,110081.0
2017-08-07 10:00:00,24.56,24.58,24.51,24.52,205157.0,21.7649,21.7826,21.7206,21.7294,205157.0
2017-08-07 10:30:00,24.53,24.69,24.53,24.65,104712.0,21.7383,21.8801,21.7383,21.8446,104712.0
2017-08-07 11:00:00,24.64,24.68,24.61,24.65,56828.0,21.8358,21.8712,21.8092,21.8446,56828.0
2017-08-07 11:30:00,24.65,24.83,24.64,24.75,91373.0,21.8446,22.0041,21.8358,21.9333,91373.0
2017-08-07 12:00:00,24.75,24.83,24.74,24.79,61391.0,21.9333,22.0041,21.9244,21.9687,61391.0
2017-08-07 12:30:00,24.79,24.8,24.71,24.79,120139.0,21.9687,21.9776,21.8978,21.9687,120139.0
2017-08-07 13:00:00,24.79,24.89,24.78,24.89,117063.0,21.9687,22.0573,21.9598,22.0573,117063.0
2017-08-07 13:30:00,24.88,24.9,24.82,24.85,56728.0,22.0485,22.0662,21.9953,22.0219,56728.0
2017-08-07 14:00:00,24.85,24.88,24.83,24.84,153216.0,22.0219,22.0485,22.0041,22.013,153216.0
2017-08-07 14:30:00,24.84,24.87,24.83,24.84,88039.0,22.013,22.0396,22.0041,22.013,88039.0
2017-08-07 15:00:00,24.85,24.86,24.8,24.82,92582.0,22.0219,22.0307,21.9776,21.9953,92582.0
2017-08-07 15:30:00,24.82,24.84,24.76,24.77,352233.0,21.9953,22.013,21.9421,21.951,352233.0
2017-08-08 09:30:00,24.74,24.76,24.61,24.71,59689.0,21.9244,21.9421,21.8092,21.8978,59689.0
2017-08-08 10:00:00,24.7,24.73,24.64,24.7,61545.0,21.8889,21.9155,21.8358,21.8889,61545.0
2017-08-08 10:30:00,24.7,24.83,24.64,24.83,123586.0,21.8889,22.0041,21.8358,22.0041,123586.0
2017-08-08 11:00:00,24.82,24.9,24.81,24.84,70985.0,21.9953,22.0662,21.9864,22.013,70985.0
2017-08-08 11:30:00,24.85,24.93,24.83,24.87,106324.0,22.0219,22.0928,22.0041,22.0396,106324.0
2017-08-08 12:00:00,24.87,24.89,24.82,24.85,71867.0,22.0396,22.0573,21.9953,22.0219,71867.0
2017-08-08 12:30:00,24.85,24.85,24.71,24.74,44645.0,22.0219,22.0219,21.8978,21.9244,44645.0
2017-08-08 13:00:00,24.74,24.76,24.71,24.71,54081.0,21.9244,21.9421,21.8978,21.8978,54081.0
2017-08-08 13:30:00,24.7,24.75,24.64,24.71,37357.0,21.8889,21.9333,21.8358,21.8978,37357.0
2017-08-08 14:00:00,24.7,24.71,24.65,24.69,42609.0,21.8889,21.8978,21.8446,21.8801,42609.0
2017-08-08 14:30:00,24.69,24.72,24.66,24.68,39391.0,21.8801,21.9067,21.8535,21.8712,39391.0
2017-08-08 15:00:00,24.68,24.7,24.56,24.57,92794.0,21.8712,21.8889,21.7649,21.7737,92794.0
2017-08-08 15:30:00,24.57,24.58,24.47,24.49,254614.0,21.7737,21.7826,21.6851,21.7028,254614.0
2017-08-09 09:30:00,24.36,24.44,24.25,24.44,71140.0,21.5876,21.6585,21.4902,21.6585,71140.0
2017-08-09 10:00:00,24.44,24.5,24.31,24.46,31998.0,21.6585,21.7117,21.5433,21.6763,31998.0
2017-08-09 10:30:00,24.49,24.52,24.38,24.39,24546.0,21.7028,21.7294,21.6054,21.6142,24546.0
2017-08-09 11:00:00,24.38,24.41,24.35,24.38,32882.0,21.6054,21.6319,21.5788,21.6054,32882.0
2017-08-09 11:30:00,24.37,24.44,24.36,24.41,50685.0,21.5965,21.6585,21.5876,21.6319,50685.0
2017-08-09 12:00:00,24.4,24.46,24.36,24.39,40838.0,21.6231,21.6763,21.5876,21.6142,40838.0
2017-08-09 12:30:00,24.38,24.4,24.35,24.36,33799.0,21.6054,21.6231,21.5788,21.5876,33799.0
2017-08-09 13:00:00,24.37,24.48,24.36,24.48,105157.0,21.5965,21.694,21.5876,21.694,105157.0
2017-08-09 13:30:00,24.47,24.49,24.39,24.45,184298.0,21.6851,21.7028,21.6142,21.6674,184298.0
2017-08-09 14:00:00,24.44,24.44,24.29,24.3,114239.0,21.6585,21.6585,21.5256,21.5345,114239.0
2017-08-09 14:30:00,24.3,24.31,24.25,24.25,53131.0,21.5345,21.5433,21.4902,21.4902,53131.0
2017-08-09 15:00:00,24.25,24.27,24.21,24.25,57110.0,21.4902,21.5079,21.4547,21.4902,57110.0
2017-08-09 15:30:00,24.26,24.32,24.25,24.29,287831.0,21.499,21.5522,21.4902,21.5256,287831.0
2017-08-10 09:30:00,24.22,24.24,24.05,24.15,48656.0,21.4636,21.4813,21.3129,21.4015,48656.0
2017-08-10 10:00:00,24.15,24.15,23.96,24.01,108083.0,21.4015,21.4015,21.2332,21.2775,108083.0
2017-08-10 10:30:00,24.01,24.05,23.98,23.98,70283.0,21.2775,21.3129,21.2509,21.2509,70283.0
2017-08-10 11:00:00,23.98,24.03,23.96,24.02,79396.0,21.2509,21.2952,21.2332,21.2863,79396.0
2017-08-10 11:30:00,24.02,24.04,23.98,24.0,65256.0,21.2863,21.3041,21.2509,21.2686,65256.0
2017-08-10 12:00:00,24.0,24.03,23.96,24.01,48793.0,21.2686,21.2952,21.2332,21.2775,48793.0
2017-08-10 12:30:00,24.0,24.03,23.93,24.03,47931.0,21.2686,21.2952,21.2066,21.2952,47931.0
2017-08-10 13:00:00,24.03,24.08,24.02,24.05,96251.0,21.2952,21.3395,21.2863,21.3129,96251.0
2017-08-10 13:30:00,24.05,24.06,23.97,24.03,56390.0,21.3129,21.3218,21.242,21.2952,56390.0
2017-08-10 14:00:00,24.02,24.11,23.99,24.09,63526.0,21.2863,21.3661,21.2597,21.3484,63526.0
2017-08-10 14:30:00,24.09,24.16,24.06,24.1,82490.0,21.3484,21.4104,21.3218,21.3572,82490.0
2017-08-10 15:00:00,24.11,24.12,24.03,24.09,92471.0,21.3661,21.375,21.2952,21.3484,92471.0
2017-08-10 15:30:00,24.09,24.09,23.96,23.99,355095.0,21.3484,21.3484,21.2332,21.2597,355095.0
2017-08-11 09:30:00,23.85,24.14,23.7,24.11,104687.0,21.1357,21.3927,21.0028,21.3661,104687.0
2017-08-11 10:00:00,24.11,24.18,24.06,24.09,109820.0,21.3661,21.4281,21.3218,21.3484,109820.0
2017-08-11 10:30:00,24.11,24.16,24.08,24.08,121356.0,21.3661,21.4104,21.3395,21.3395,121356.0
2017-08-11 11:00:00,24.08,24.09,24.01,24.01,34015.0,21.3395,21.3484,21.2775,21.2775,34015.0
2017-08-11 11:30:00,24.01,24.12,24.01,24.05,127913.0,21.2775,21.375,21.2775,21.3129,127913.0
2017-08-11 12:00:00,24.05,24.06,24.01,24.02,74942.0,21.3129,21.3218,21.2775,21.2863,74942.0
2017-08-11 12:30:00,24.01,24.02,23.96,23.96,26724.0,21.2775,21.2863,21.2332,21.2332,26724.0
2017-08-11 13:00:00,23.97,24.03,23.96,23.98,37340.0,21.242,21.2952,21.2332,21.2509,37340.0
2017-08-11 13:30:00,23.99,24.04,23.97,24.01,24934.0,21.2597,21.3041,21.242,21.2775,24934.0
2017-08-11 14:00:00,24.02,24.02,23.96,23.97,26679.0,21.2863,21.2863,21.2332,21.242,26679.0
2017-08-11 14:30:00,23.96,24.08,23.93,24.08,314552.0,21.2332,21.3395,21.2066,21.3395,314552.0
2017-08-11 15:00:00,24.08,24.14,24.06,24.11,83409.0,21.3395,21.3927,21.3218,21.3661,83409.0
2017-08-11 15:30:00,24.11,24.11,24.07,24.07,172619.0,21.3661,21.3661,21.3306,21.3306,172619.0
2017-08-14 09:30:00,24.29,24.55,24.25,24.43,119685.0,21.5256,21.756,21.4902,21.6497,119685.0
2017-08-14 10:00:00,24.43,24.45,24.36,24.41,70071.0,21.6497,21.6674,21.5876,21.6319,70071.0
2017-08-14 10:30:00,24.41,24.48,24.36,24.37,139735.0,21.6319,21.694,21.5876,21.5965,139735.0
2017-08-14 11:00:00,24.37,24.42,24.29,24.41,56502.0,21.5965,21.6408,21.5256,21.6319,56502.0
2017-08-14 11:30:00,24.41,24.43,24.38,24.4,77656.0,21.6319,21.6497,21.6054,21.6231,77656.0
2017-08-14 12:00:00,24.41,24.43,24.39,24.42,45412.0,21.6319,21.6497,21.6142,21.6408,45412.0
2017-08-14 12:30:00,24.42,24.42,24.37,24.38,50695.0,21.6408,21.6408,21.5965,21.6054,50695.0
2017-08-14 13:00:00,24.38,24.38,24.3,24.32,37116.0,21.6054,21.6054,21.5345,21.5522,37116.0
2017-08-14 13:30:00,24.33,24.38,24.31,24.37,56228.0,21.5611,21.6054,21.5433,21.5965,56228.0
2017-08-14 14:00:00,24.37,24.46,24.35,24.46,55628.0,21.5965,21.6763,21.5788,21.6763,55628.0
2017-08-14 14:30:00,24.46,24.46,24.4,24.41,65727.0,21.6763,21.6763,21.6231,21.6319,65727.0
2017-08-14 15:00:00,24.41,24.43,24.4,24.42,78107.0,21.6319,21.6497,21.6231,21.6408,78107.0
2017-08-14 15:30:00,24.43,24.43,24.38,24.39,336281.0,21.6497,21.6497,21.6054,21.6142,336281.0
2017-08-15 09:30:00,24.43,24.63,24.43,24.56,54477.0,21.6497,21.8269,21.6497,21.7649,54477.0
2017-08-15 10:00:00,24.56,24.68,24.54,24.66,43701.0,21.7649,21.8712,21.7472,21.8535,43701.0
2017-08-15 10:30:00,24.65,24.65,24.58,24.59,36402.0,21.8446,21.8446,21.7826,21.7915,36402.0
2017-08-15 11:00:00,24.57,24.6,24.54,24.57,28387.0,21.7737,21.8003,21.7472,21.7737,28387.0
2017-08-15 11:30:00,24.57,24.57,24.48,24.49,21827.0,21.7737,21.7737,21.694,21.7028,21827.0
2017-08-15 12:00:00,24.48,24.49,24.45,24.47,22783.0,21.694,21.7028,21.6674,21.6851,22783.0
2017-08-15 12:30:00,24.46,24.51,24.42,24.42,65658.0,21.6763,21.7206,21.6408,21.6408,65658.0
2017-08-15 13:00:00,24.41,24.45,24.37,24.42,56758.0,21.6319,21.6674,21.5965,21.6408,56758.0
2017-08-15 13:30:00,24.41,24.42,24.32,24.33,19051.0,21.6319,21.6408,21.5522,21.5611,19051.0
2017-08-15 14:00:00,24.32,24.33,24.28,24.31,22261.0,21.5522,21.5611,21.5167,21.5433,22261.0
2017-08-15 14:30:00,24.31,24.35,24.31,24.35,31681.0,21.5433,21.5788,21.5433,21.5788,31681.0
2017-08-15 15:00:00,24.35,24.39,24.33,24.34,30919.0,21.5788,21.6142,21.5611,21.5699,30919.0
2017-08-15 15:30:00,24.34,24.38,24.32,24.33,135928.0,21.5699,21.6054,21.5522,21.5611,135928.0
2017-08-16 09:30:00,24.41,24.55,24.26,24.33,74532.0,21.6319,21.756,21.499,21.5611,74532.0
2017-08-16 10:00:00,24.33,24.33,24.21,24.23,72641.0,21.5611,21.5611,21.4547,21.4724,72641.0
2017-08-16 10:30:00,24.24,24.25,24.15,24.22,145863.0,21.4813,21.4902,21.4015,21.4636,145863.0
2017-08-16 11:00:00,24.23,24.23,24.14,24.18,58321.0,21.4724,21.4724,21.3927,21.4281,58321.0
2017-08-16 11:30:00,24.18,24.21,24.11,24.11,73201.0,21.4281,21.4547,21.3661,21.3661,73201.0
2017-08-16 12:00:00,24.12,24.21,24.11,24.19,82946.0,21.375,21.4547,21.3661,21.437,82946.0
2017-08-16 12:30:00,24.18,24.26,24.17,24.25,91223.0,21.4281,21.499,21.4193,21.4902,91223.0
2017-08-16 13:00:00,24.25,24.26,24.19,24.23,68379.0,21.4902,21.499,21.437,21.4724,68379.0
2017-08-16 13:30:00,24.22,24.22,24.12,24.17,40572.0,21.4636,21.4636,21.375,21.4193,40572.0
2017-08-16 14:00:00,24.16,24.23,24.1,24.14,187489.0,21.4104,21.4724,21.3572,21.3927,187489.0
2017-08-16 14:30:00,24.13,24.23,24.11,24.21,67813.0,21.3838,21.4724,21.3661,21.4547,67813.0
2017-08-16 15:00:00,24.21,24.27,24.07,24.08,133808.0,21.4547,21.5079,21.3306,21.3395,133808.0
2017-08-16 15:30:00,24.08,24.1,24.05,24.07,318864.0,21.3395,21.3572,21.3129,21.3306,318864.0
2017-08-17 09:30:00,23.99,24.26,23.96,24.21,42593.0,21.2597,21.499,21.2332,21.4547,42593.0
2017-08-17 10:00:00,24.21,24.25,23.92,24.01,111478.0,21.4547,21.4902,21.1977,21.2775,111478.0
2017-08-17 10:30:00,24.02,24.15,24.0,24.15,147880.0,21.2863,21.4015,21.2686,21.4015,147880.0
2017-08-17 11:00:00,24.17,24.23,24.08,24.1,66238.0,21.4193,21.4724,21.3395,21.3572,66238.0
2017-08-17 11:30:00,24.1,24.13,24.04,24.05,43315.0,21.3572,21.3838,21.3041,21.3129,43315.0
2017-08-17 12:00:00,24.05,24.07,23.95,24.01,48961.0,21.3129,21.3306,21.2243,21.2775,48961.0
2017-08-17 12:30:00,24.0,24.01,23.92,23.95,38289.0,21.2686,21.2775,21.1977,21.2243,38289.0
2017-08-17 13:00:00,23.95,23.95,23.88,23.91,55803.0,21.2243,21.2243,21.1623,21.1889,55803.0
2017-08-17 13:30:00,23.92,23.96,23.9,23.95,58555.0,21.1977,21.2332,21.18,21.2243,58555.0
2017-08-17 14:00:00,23.96,23.97,23.89,23.96,73789.0,21.2332,21.242,21.1711,21.2332,73789.0
2017-08-17 14:30:00,23.96,23.96,23.88,23.92,78821.0,21.2332,21.2332,21.1623,21.1977,78821.0
2017-08-17 15:00:00,23.92,23.93,23.8,23.8,99588.0,21.1977,21.2066,21.0914,21.0914,99588.0
2017-08-17 15:30:00,23.8,23.84,23.71,23.71,301440.0,21.0914,21.1268,21.0116,21.0116,301440.0
2017-08-18 09:30:00,23.6,23.93,23.56,23.83,169455.0,20.9141,21.2066,20.8787,21.118,169455.0
2017-08-18 10:00:00,23.84,24.05,23.84,23.93,191409.0,21.1268,21.3129,21.1268,21.2066,191409.0
2017-08-18 10:30:00,23.93,24.03,23.9,23.94,34217.0,21.2066,21.2952,21.18,21.2154,34217.0
2017-08-18 11:00:00,23.94,24.03,23.92,24.01,42223.0,21.2154,21.2952,21.1977,21.2775,42223.0
2017-08-18 11:30:00,24.01,24.07,23.97,24.03,42333.0,21.2775,21.3306,21.242,21.2952,42333.0
2017-08-18 12:00:00,24.03,24.04,23.93,23.99,24991.0,21.2952,21.3041,21.2066,21.2597,24991.0
2017-08-18 12:30:00,24.0,24.06,23.96,24.0,36460.0,21.2686,21.3218,21.2332,21.2686,36460.0
2017-08-18 13:00:00,24.0,24.01,23.95,23.98,28828.0,21.2686,21.2775,21.2243,21.2509,28828.0
2017-08-18 13:30:00,23.98,24.01,23.96,23.98,33402.0,21.2509,21.2775,21.2332,21.2509,33402.0
2017-08-18 14:00:00,23.99,24.07,23.98,24.04,108039.0,21.2597,21.3306,21.2509,21.3041,108039.0
2017-08-18 14:30:00,24.04,24.06,24.03,24.04,44981.0,21.3041,21.3218,21.2952,21.3041,44981.0
2017-08-18 15:00:00,24.04,24.08,24.02,24.07,81050.0,21.3041,21.3395,21.2863,21.3306,81050.0
2017-08-18 15:30:00,24.07,24.11,24.06,24.08,379538.0,21.3306,21.3661,21.3218,21.3395,379538.0
2017-08-21 09:30:00,24.03,24.15,23.89,24.04,54396.0,21.2952,21.4015,21.1711,21.3041,54396.0
2017-08-21 10:00:00,24.04,24.06,23.96,24.0,109706.0,21.3041,21.3218,21.2332,21.2686,109706.0
2017-08-21 10:30:00,24.01,24.02,23.96,23.99,54710.0,21.2775,21.2863,21.2332,21.2597,54710.0
2017-08-21 11:00:00,24.0,24.01,23.95,23.96,44995.0,21.2686,21.2775,21.2243,21.2332,44995.0
2017-08-21 11:30:00,23.96,24.01,23.95,23.96,31982.0,21.2332,21.2775,21.2243,21.2332,31982.0
2017-08-21 12:00:00,23.96,23.99,23.94,23.95,27355.0,21.2332,21.2597,21.2154,21.2243,27355.0
2017-08-21 12:30:00,23.95,23.97,23.92,23.92,50488.0,21.2243,21.242,21.1977,21.1977,50488.0
2017-08-21 13:00:00,23.93,23.96,23.91,23.92,32939.0,21.2066,21.2332,21.1889,21.1977,32939.0
2017-08-21 13:30:00,23.91,23.94,23.89,23.92,46417.0,21.1889,21.2154,21.1711,21.1977,46417.0
2017-08-21 14:00:00,23.92,23.96,23.89,23.91,71588.0,21.1977,21.2332,21.1711,21.1889,71588.0
2017-08-21 14:30:00,23.92,23.94,23.9,23.93,34745.0,21.1977,21.2154,21.18,21.2066,34745.0
2017-08-21 15:00:00,23.93,23.93,23.88,23.92,96275.0,21.2066,21.2066,21.1623,21.1977,96275.0
2017-08-21 15:30:00,23.92,23.93,23.88,23.9,178355.0,21.1977,21.2066,21.1623,21.18,178355.0
2017-08-22 09:30:00,23.99,24.07,23.9,24.02,64672.0,21.2597,21.3306,21.18,21.2863,64672.0
2017-08-22 10:00:00,24.02,24.1,24.01,24.04,24545.0,21.2863,21.3572,21.2775,21.3041,24545.0
2017-08-22 10:30:00,24.03,24.04,24.0,24.02,78499.0,21.2952,21.3041,21.2686,21.2863,78499.0
2017-08-22 11:00:00,24.02,24.03,23.95,23.98,34828.0,21.2863,21.2952,21.2243,21.2509,34828.0
2017-08-22 11:30:00,23.99,24.05,23.98,24.01,41672.0,21.2597,21.3129,21.2509,21.2775,41672.0
2017-08-22 12:00:00,24.0,24.02,23.99,23.99,37330.0,21.2686,21.2863,21.2597,21.2597,37330.0
2017-08-22 12:30:00,24.0,24.04,23.98,24.04,42037.0,21.2686,21.3041,21.2509,21.3041,42037.0
2017-08-22 13:00:00,24.04,24.04,24.0,24.02,56512.0,21.3041,21.3041,21.2686,21.2863,56512.0
2017-08-22 13:30:00,24.02,24.08,24.01,24.07,61679.0,21.2863,21.3395,21.2775,21.3306,61679.0
2017-08-22 14:00:00,24.07,24.08,23.99,24.01,161890.0,21.3306,21.3395,21.2597,21.2775,161890.0
2017-08-22 14:30:00,24.0,24.01,23.88,23.91,130073.0,21.2686,21.2775,21.1623,21.1889,130073.0
2017-08-22 15:00:00,23.91,24.0,23.9,24.0,379830.0,21.1889,21.2686,21.18,21.2686,379830.0
2017-08-22 15:30:00,24.0,24.0,23.96,23.99,303058.0,21.2686,21.2686,21.2332,21.2597,303058.0
2017-08-23 09:30:00,23.84,23.95,23.82,23.92,45892.0,21.1268,21.2243,21.1091,21.1977,45892.0
2017-08-23 10:00:00,23.92,23.95,23.85,23.86,126080.0,21.1977,21.2243,21.1357,21.1445,126080.0
2017-08-23 10:30:00,23.87,23.91,23.84,23.85,51103.0,21.1534,21.1889,21.1268,21.1357,51103.0
2017-08-23 11:00:00,23.85,23.86,23.76,23.8,76301.0,21.1357,21.1445,21.0559,21.0914,76301.0
2017-08-23 11:30:00,23.8,23.83,23.78,23.8,50321.0,21.0914,21.118,21.0736,21.0914,50321.0
2017-08-23 12:00:00,23.8,23.85,23.79,23.79,68832.0,21.0914,21.1357,21.0825,21.0825,68832.0
2017-08-23 12:30:00,23.78,23.8,23.71,23.73,58921.0,21.0736,21.0914,21.0116,21.0293,58921.0
2017-08-23 13:00:00,23.73,23.73,23.64,23.66,62206.0,21.0293,21.0293,20.9496,20.9673,62206.0
2017-08-23 13:30:00,23.66,23.67,23.56,23.57,68326.0,20.9673,20.9762,20.8787,20.8875,68326.0
2017-08-23 14:00:00,23.57,23.57,23.52,23.55,84098.0,20.8875,20.8875,20.8432,20.8698,84098.0
2017-08-23 14:30:00,23.54,23.58,23.54,23.54,63038.0,20.861,20.8964,20.861,20.861,63038.0
2017-08-23 15:00:00,23.53,23.57,23.51,23.52,68259.0,20.8521,20.8875,20.8344,20.8432,68259.0
2017-08-23 15:30:00,23.51,23.52,23.45,23.45,366621.0,20.8344,20.8432,20.7812,20.7812,366621.0
2017-08-24 09:30:00,23.51,23.62,23.41,23.43,117242.0,20.8344,20.9319,20.7458,20.7635,117242.0
2017-08-24 10:00:00,23.44,23.56,23.43,23.51,92512.0,20.7723,20.8787,20.7635,20.8344,92512.0
2017-08-24 10:30:00,23.52,23.59,23.48,23.49,107955.0,20.8432,20.9053,20.8078,20.8167,107955.0
2017-08-24 11:00:00,23.49,23.57,23.47,23.52,50600.0,20.8167,20.8875,20.7989,20.8432,50600.0
2017-08-24 11:30:00,23.52,23.62,23.5,23.59,88506.0,20.8432,20.9319,20.8255,20.9053,88506.0
2017-08-24 12:00:00,23.59,23.6,23.52,23.53,62144.0,20.9053,20.9141,20.8432,20.8521,62144.0
2017-08-24 12:30:00,23.52,23.58,23.52,23.54,33019.0,20.8432,20.8964,20.8432,20.861,33019.0
2017-08-24 13:00:00,23.53,23.59,23.52,23.55,58926.0,20.8521,20.9053,20.8432,20.8698,58926.0
2017-08-24 13:30:00,23.55,23.56,23.51,23.52,59247.0,20.8698,20.8787,20.8344,20.8432,59247.0
2017-08-24 14:00:00,23.52,23.57,23.51,23.54,91762.0,20.8432,20.8875,20.8344,20.861,91762.0
2017-08-24 14:30:00,23.54,23.54,23.49,23.51,69027.0,20.861,20.861,20.8167,20.8344,69027.0
2017-08-24 15:00:00,23.52,23.6,23.49,23.58,117559.0,20.8432,20.9141,20.8167,20.8964,117559.0
2017-08-24 15:30:00,23.57,23.61,23.53,23.55,401377.0,20.8875,20.923,20.8521,20.8698,401377.0
2017-08-25 09:30:00,23.62,23.64,23.49,23.5,55975.0,20.9319,20.9496,20.8167,20.8255,55975.0
2017-08-25 10:00:00,23.51,23.53,23.39,23.46,61635.0,20.8344,20.8521,20.728,20.7901,61635.0
2017-08-25 10:30:00,23.46,23.51,23.39,23.45,48038.0,20.7901,20.8344,20.728,20.7812,48038.0
2017-08-25 11:00:00,23.43,23.56,23.41,23.55,67730.0,20.7635,20.8787,20.7458,20.8698,67730.0
2017-08-25 11:30:00,23.55,23.63,23.54,23.61,61541.0,20.8698,20.9407,20.861,20.923,61541.0
2017-08-25 12:00:00,23.61,23.68,23.6,23.68,78139.0,20.923,20.985,20.9141,20.985,78139.0
2017-08-25 12:30:00,23.67,23.7,23.63,23.67,32270.0,20.9762,21.0028,20.9407,20.9762,32270.0
2017-08-25 13:00:00,23.67,23.72,23.67,23.71,42190.0,20.9762,21.0205,20.9762,21.0116,42190.0
2017-08-25 13:30:00,23.72,23.74,23.69,23.7,40976.0,21.0205,21.0382,20.9939,21.0028,40976.0
2017-08-25 14:00:00,23.71,23.77,23.71,23.73,137850.0,21.0116,21.0648,21.0116,21.0293,137850.0
2017-08-25 14:30:00,23.72,23.87,23.71,23.86,282521.0,21.0205,21.1534,21.0116,21.1445,282521.0
2017-08-25 15:00:00,23.87,23.88,23.76,23.79,276229.0,21.1534,21.1623,21.0559,21.0825,276229.0
2017-08-25 15:30:00,23.79,23.83,23.77,23.8,304416.0,21.0825,21.118,21.0648,21.0914,304416.0
2017-08-28 09:30:00,23.97,24.31,23.91,24.26,136250.0,21.242,21.5433,21.1889,21.499,136250.0
2017-08-28 10:00:00,24.26,24.36,24.23,24.32,81615.0,21.499,21.5876,21.4724,21.5522,81615.0
2017-08-28 10:30:00,24.32,24.36,24.22,24.29,130364.0,21.5522,21.5876,21.4636,21.5256,130364.0
2017-08-28 11:00:00,24.29,24.32,24.22,24.27,96091.0,21.5256,21.5522,21.4636,21.5079,96091.0
2017-08-28 11:30:00,24.27,24.29,24.22,24.25,91410.0,21.5079,21.5256,21.4636,21.4902,91410.0
2017-08-28 12:00:00,24.25,24.26,24.17,24.18,56663.0,21.4902,21.499,21.4193,21.4281,56663.0
2017-08-28 12:30:00,24.19,24.24,24.17,24.22,45932.0,21.437,21.4813,21.4193,21.4636,45932.0
2017-08-28 13:00:00,24.22,24.26,24.19,24.23,34124.0,21.4636,21.499,21.437,21.4724,34124.0
2017-08-28 13:30:00,24.22,24.26,24.21,24.23,29225.0,21.4636,21.499,21.4547,21.4724,29225.0
2017-08-28 14:00:00,24.23,24.26,24.22,24.26,219005.0,21.4724,21.499,21.4636,21.499,219005.0
2017-08-28 14:30:00,24.25,24.26,24.24,24.26,70180.0,21.4902,21.499,21.4813,21.499,70180.0
2017-08-28 15:00:00,24.26,24.27,24.22,24.26,178867.0,21.499,21.5079,21.4636,21.499,178867.0
2017-08-28 15:30:00,24.26,24.42,24.25,24.39,502631.0,21.499,21.6408,21.4902,21.6142,502631.0
2017-08-29 09:30:00,24.14,24.33,24.13,24.32,87150.0,21.3927,21.5611,21.3838,21.5522,87150.0
2017-08-29 10:00:00,24.33,24.4,24.22,24.4,198325.0,21.5611,21.6231,21.4636,21.6231,198325.0
2017-08-29 10:30:00,24.4,24.67,24.4,24.63,228491.0,21.6231,21.8624,21.6231,21.8269,228491.0
2017-08-29 11:00:00,24.62,24.65,24.46,24.47,202770.0,21.818,21.8446,21.6763,21.6851,202770.0
2017-08-29 11:30:00,24.46,24.51,24.41,24.43,113089.0,21.6763,21.7206,21.6319,21.6497,113089.0
2017-08-29 12:00:00,24.43,24.45,24.36,24.4,65171.0,21.6497,21.6674,21.5876,21.6231,65171.0
2017-08-29 12:30:00,24.39,24.43,24.37,24.4,74042.0,21.6142,21.6497,21.5965,21.6231,74042.0
2017-08-29 13:00:00,24.41,24.43,24.4,24.41,74653.0,21.6319,21.6497,21.6231,21.6319,74653.0
2017-08-29 13:30:00,24.41,24.44,24.41,24.43,59629.0,21.6319,21.6585,21.6319,21.6497,59629.0
2017-08-29 14:00:00,24.43,24.6,24.42,24.54,197689.0,21.6497,21.8003,21.6408,21.7472,197689.0
2017-08-29 14:30:00,24.54,24.55,24.45,24.48,184651.0,21.7472,21.756,21.6674,21.694,184651.0
2017-08-29 15:00:00,24.48,24.55,24.45,24.5,233706.0,21.694,21.756,21.6674,21.7117,233706.0
2017-08-29 15:30:00,24.5,24.62,24.49,24.6,392871.0,21.7117,21.818,21.7028,21.8003,392871.0
2017-08-30 09:30:00,24.51,24.6,24.41,24.59,80935.0,21.7206,21.8003,21.6319,21.7915,80935.0
2017-08-30 10:00:00,24.58,24.68,24.54,24.68,115190.0,21.7826,21.8712,21.7472,21.8712,115190.0
2017-08-30 10:30:00,24.68,24.76,24.64,24.71,115292.0,21.8712,21.9421,21.8358,21.8978,115292.0
2017-08-30 11:00:00,24.72,24.72,24.62,24.64,104108.0,21.9067,21.9067,21.818,21.8358,104108.0
2017-08-30 11:30:00,24.66,24.74,24.65,24.71,69594.0,21.8535,21.9244,21.8446,21.8978,69594.0
2017-08-30 12:00:00,24.71,24.75,24.69,24.7,51092.0,21.8978,21.9333,21.8801,21.8889,51092.0
2017-08-30 12:30:00,24.7,24.74,24.68,24.73,50239.0,21.8889,21.9244,21.8712,21.9155,50239.0
2017-08-30 13:00:00,24.73,24.73,24.69,24.73,46640.0,21.9155,21.9155,21.8801,21.9155,46640.0
2017-08-30 13:30:00,24.73,24.75,24.72,24.74,50973.0,21.9155,21.9333,21.9067,21.9244,50973.0
2017-08-30 14:00:00,24.74,24.74,24.68,24.72,82271.0,21.9244,21.9244,21.8712,21.9067,82271.0
2017-08-30 14:30:00,24.71,24.74,24.7,24.74,45007.0,21.8978,21.9244,21.8889,21.9244,45007.0
2017-08-30 15:00:00,24.74,24.75,24.72,24.74,160426.0,21.9244,21.9333,21.9067,21.9244,160426.0
2017-08-30 15:30:00,24.73,24.74,24.69,24.71,293787.0,21.9155,21.9244,21.8801,21.8978,293787.0
2017-08-31 09:30:00,24.95,25.48,24.93,25.35,250707.0,22.1105,22.5802,22.0928,22.465,250707.0
2017-08-31 10:00:00,25.34,25.47,25.31,25.32,183960.0,22.4561,22.5713,22.4295,22.4384,183960.0
2017-08-31 10:30:00,25.32,25.32,25.17,25.22,123755.0,22.4384,22.4384,22.3055,22.3498,123755.0
2017-08-31 11:00:00,25.23,25.28,25.2,25.26,69002.0,22.3586,22.4029,22.332,22.3852,69002.0
2017-08-31 11:30:00,25.25,25.35,25.24,25.29,182037.0,22.3763,22.465,22.3675,22.4118,182037.0
2017-08-31 12:00:00,25.3,25.4,25.26,25.4,94755.0,22.4207,22.5093,22.3852,22.5093,94755.0
2017-08-31 12:30:00,25.4,25.46,25.38,25.45,127514.0,22.5093,22.5624,22.4916,22.5536,127514.0
2017-08-31 13:00:00,25.45,25.45,25.41,25.45,102842.0,22.5536,22.5536,22.5181,22.5536,102842.0
2017-08-31 13:30:00,25.45,25.49,25.42,25.49,135353.0,22.5536,22.589,22.527,22.589,135353.0
2017-08-31 14:00:00,25.49,25.49,25.44,25.45,119963.0,22.589,22.589,22.5447,22.5536,119963.0
2017-08-31 14:30:00,25.44,25.45,25.38,25.43,164385.0,22.5447,22.5536,22.4916,22.5359,164385.0
2017-08-31 15:00:00,25.43,25.47,25.38,25.41,132313.0,22.5359,22.5713,22.4916,22.5181,132313.0
2017-08-31 15:30:00,25.41,25.51,25.4,25.48,403288.0,22.5181,22.6068,22.5093,22.5802,403288.0
2017-09-01 09:30:00,25.79,25.79,25.51,25.64,105657.0,22.8549,22.8549,22.6068,22.722,105657.0
2017-09-01 10:00:00,25.65,25.68,25.56,25.64,111754.0,22.7308,22.7574,22.6511,22.722,111754.0
2017-09-01 10:30:00,25.63,25.66,25.61,25.66,86870.0,22.7131,22.7397,22.6954,22.7397,86870.0
2017-09-01 11:00:00,25.67,25.69,25.61,25.63,71419.0,22.7485,22.7663,22.6954,22.7131,71419.0
2017-09-01 11:30:00,25.62,25.71,25.62,25.66,52923.0,22.7042,22.784,22.7042,22.7397,52923.0
2017-09-01 12:00:00,25.66,25.76,25.66,25.75,57156.0,22.7397,22.8283,22.7397,22.8194,57156.0
2017-09-01 12:30:00,25.75,25.79,25.72,25.75,62476.0,22.8194,22.8549,22.7929,22.8194,62476.0
2017-09-01 13:00:00,25.75,25.79,25.72,25.76,46976.0,22.8194,22.8549,22.7929,22.8283,46976.0
2017-09-01 13:30:00,25.77,25.77,25.72,25.74,28957.0,22.8372,22.8372,22.7929,22.8106,28957.0
2017-09-01 14:00:00,25.73,25.77,25.72,25.77,51866.0,22.8017,22.8372,22.7929,22.8372,51866.0
2017-09-01 14:30:00,25.77,25.8,25.76,25.8,45036.0,22.8372,22.8638,22.8283,22.8638,45036.0
2017-09-01 15:00:00,25.79,25.86,25.78,25.86,97968.0,22.8549,22.9169,22.846,22.9169,97968.0
2017-09-01 15:30:00,25.86,25.93,25.85,25.91,338216.0,22.9169,22.979,22.9081,22.9612,338216.0
2017-09-05 09:30:00,26.06,26.12,25.93,26.11,147092.0,23.0942,23.1473,22.979,23.1385,147092.0
2017-09-05 10:00:00,26.11,26.22,26.06,26.22,143241.0,23.1385,23.236,23.0942,23.236,143241.0
2017-09-05 10:30:00,26.21,26.27,26.11,26.11,148458.0,23.2271,23.2803,23.1385,23.1385,148458.0
2017-09-05 11:00:00,26.11,26.17,25.92,25.94,177475.0,23.1385,23.1916,22.9701,22.9878,177475.0
2017-09-05 11:30:00,25.93,25.96,25.81,25.84,91866.0,22.979,23.0055,22.8726,22.8992,91866.0
2017-09-05 12:00:00,25.84,25.87,25.72,25.73,135605.0,22.8992,22.9258,22.7929,22.8017,135605.0
2017-09-05 12:30:00,25.73,25.75,25.63,25.66,104340.0,22.8017,22.8194,22.7131,22.7397,104340.0
2017-09-05 13:00:00,25.66,25.66,25.5,25.56,115209.0,22.7397,22.7397,22.5979,22.6511,115209.0
2017-09-05 13:30:00,25.56,25.63,25.56,25.61,90453.0,22.6511,22.7131,22.6511,22.6954,90453.0
2017-09-05 14:00:00,25.62,25.64,25.48,25.54,160157.0,22.7042,22.722,22.5802,22.6333,160157.0
2017-09-05 14:30:00,25.53,25.64,25.45,25.48,215863.0,22.6245,22.722,22.5536,22.5802,215863.0
2017-09-05 15:00:00,25.48,25.48,25.37,25.47,171704.0,22.5802,22.5802,22.4827,22.5713,171704.0
2017-09-05 15:30:00,25.46,25.66,25.46,25.64,466463.0,22.5624,22.7397,22.5624,22.722,466463.0
2017-09-06 09:30:00,25.81,26.01,25.73,25.99,141608.0,22.8726,23.0499,22.8017,23.0321,141608.0
2017-09-06 10:00:00,25.99,26.03,25.96,25.99,157688.0,23.0321,23.0676,23.0055,23.0321,157688.0
2017-09-06 10:30:00,26.0,26.08,25.99,26.04,110091.0,23.041,23.1119,23.0321,23.0764,110091.0
2017-09-06 11:00:00,26.05,26.06,25.85,25.86,85168.0,23.0853,23.0942,22.9081,22.9169,85168.0
2017-09-06 11:30:00,25.86,25.91,25.8,25.83,64174.0,22.9169,22.9612,22.8638,22.8903,64174.0
2017-09-06 12:00:00,25.83,25.88,25.74,25.76,113964.0,22.8903,22.9346,22.8106,22.8283,113964.0
2017-09-06 12:30:00,25.76,25.87,25.74,25.83,67806.0,22.8283,22.9258,22.8106,22.8903,67806.0
2017-09-06 13:00:00,25.83,25.91,25.83,25.9,101920.0,22.8903,22.9612,22.8903,22.9524,101920.0
2017-09-06 13:30:00,25.9,26.02,25.88,25.97,122094.0,22.9524,23.0587,22.9346,23.0144,122094.0
2017-09-06 14:00:00,25.98,26.04,25.95,25.96,132849.0,23.0233,23.0764,22.9967,23.0055,132849.0
2017-09-06 14:30:00,25.95,26.23,25.94,26.23,345790.0,22.9967,23.2448,22.9878,23.2448,345790.0
2017-09-06 15:00:00,26.24,26.26,26.14,26.25,206617.0,23.2537,23.2714,23.1651,23.2625,206617.0
2017-09-06 15:30:00,26.25,26.47,26.23,26.47,583141.0,23.2625,23.4575,23.2448,23.4575,583141.0
2017-09-07 09:30:00,26.61,26.87,26.61,26.79,267212.0,23.5816,23.812,23.5816,23.7411,267212.0
2017-09-07 10:00:00,26.78,26.82,26.68,26.8,208291.0,23.7322,23.7677,23.6436,23.7499,208291.0
2017-09-07 10:30:00,26.8,27.07,26.75,26.98,236085.0,23.7499,23.9892,23.7056,23.9095,236085.0
2017-09-07 11:00:00,26.97,27.03,26.91,26.92,260494.0,23.9006,23.9538,23.8474,23.8563,260494.0
2017-09-07 11:30:00,26.92,26.93,26.69,26.78,222887.0,23.8563,23.8652,23.6525,23.7322,222887.0
2017-09-07 12:00:00,26.78,26.83,26.77,26.79,169087.0,23.7322,23.7765,23.7234,23.7411,169087.0
2017-09-07 12:30:00,26.79,26.98,26.79,26.98,211104.0,23.7411,23.9095,23.7411,23.9095,211104.0
2017-09-07 13:00:00,26.97,27.15,26.92,27.13,242991.0,23.9006,24.0601,23.8563,24.0424,242991.0
2017-09-07 13:30:00,27.14,27.21,27.09,27.18,179354.0,24.0513,24.1133,24.0069,24.0867,179354.0
2017-09-07 14:00:00,27.17,27.27,27.17,27.22,159692.0,24.0778,24.1665,24.0778,24.1221,159692.0
2017-09-07 14:30:00,27.23,27.26,27.19,27.23,127223.0,24.131,24.1576,24.0956,24.131,127223.0
2017-09-07 15:00:00,27.23,27.36,27.21,27.34,274230.0,24.131,24.2462,24.1133,24.2285,274230.0
2017-09-07 15:30:00,27.35,27.47,27.31,27.33,563888.0,24.2374,24.3437,24.2019,24.2196,563888.0
2017-09-08 09:30:00,27.7,27.75,27.11,27.3,449291.0,24.5475,24.5918,24.0247,24.193,449291.0
2017-09-08 10:00:00,27.28,27.37,27.23,27.28,250040.0,24.1753,24.2551,24.131,24.1753,250040.0
2017-09-08 10:30:00,27.27,27.35,27.24,27.33,352338.0,24.1665,24.2374,24.1399,24.2196,352338.0
2017-09-08 11:00:00,27.34,27.37,27.21,27.25,302145.0,24.2285,24.2551,24.1133,24.1487,302145.0
2017-09-08 11:30:00,27.24,27.27,27.2,27.26,250918.0,24.1399,24.1665,24.1044,24.1576,250918.0
2017-09-08 12:00:00,27.26,27.33,27.19,27.23,454192.0,24.1576,24.2196,24.0956,24.131,454192.0
2017-09-08 12:30:00,27.24,27.52,27.23,27.44,161622.0,24.1399,24.388,24.131,24.3171,161622.0
2017-09-08 13:00:00,27.43,27.54,27.43,27.52,61748.0,24.3082,24.4057,24.3082,24.388,61748.0
2017-09-08 13:30:00,27.51,27.6,27.46,27.6,104458.0,24.3791,24.4589,24.3348,24.4589,104458.0
2017-09-08 14:00:00,27.6,27.62,27.46,27.48,128403.0,24.4589,24.4766,24.3348,24.3526,128403.0
2017-09-08 14:30:00,27.48,27.48,27.27,27.35,292676.0,24.3526,24.3526,24.1665,24.2374,292676.0
2017-09-08 15:00:00,27.36,27.42,27.3,27.3,210839.0,24.2462,24.2994,24.193,24.193,210839.0
2017-09-08 15:30:00,27.3,27.38,27.3,27.37,477213.0,24.193,24.2639,24.193,24.2551,477213.0
2017-09-11 09:30:00,26.69,26.93,26.44,26.61,770737.0,23.6525,23.8652,23.4309,23.5816,770737.0
2017-09-11 10:00:00,26.61,26.7,26.34,26.39,292029.0,23.5816,23.6613,23.3423,23.3866,292029.0
2017-09-11 10:30:00,26.39,26.69,26.37,26.68,178495.0,23.3866,23.6525,23.3689,23.6436,178495.0
2017-09-11 11:00:00,26.68,26.78,26.62,26.72,152886.0,23.6436,23.7322,23.5904,23.6791,152886.0
2017-09-11 11:30:00,26.72,26.83,26.69,26.8,143198.0,23.6791,23.7765,23.6525,23.7499,143198.0
2017-09-11 12:00:00,26.79,26.82,26.76,26.78,73976.0,23.7411,23.7677,23.7145,23.7322,73976.0
2017-09-11 12:30:00,26.79,26.87,26.76,26.84,65469.0,23.7411,23.812,23.7145,23.7854,65469.0
2017-09-11 13:00:00,26.84,26.99,26.83,26.99,88156.0,23.7854,23.9183,23.7765,23.9183,88156.0
2017-09-11 13:30:00,26.98,26.99,26.81,26.85,107282.0,23.9095,23.9183,23.7588,23.7943,107282.0
2017-09-11 14:00:00,26.84,26.85,26.77,26.79,152606.0,23.7854,23.7943,23.7234,23.7411,152606.0
2017-09-11 14:30:00,26.8,26.8,26.74,26.78,551469.0,23.7499,23.7499,23.6968,23.7322,551469.0
2017-09-11 15:00:00,26.78,26.83,26.75,26.77,175346.0,23.7322,23.7765,23.7056,23.7234,175346.0
2017-09-11 15:30:00,26.78,26.86,26.63,26.72,641316.0,23.7322,23.8031,23.5993,23.6791,641316.0
2017-09-12 09:30:00,26.85,26.96,26.81,26.89,113511.0,23.7943,23.8917,23.7588,23.8297,113511.0
2017-09-12 10:00:00,26.89,26.94,26.85,26.85,208806.0,23.8297,23.874,23.7943,23.7943,208806.0
2017-09-12 10:30:00,26.86,26.93,26.85,26.87,104219.0,23.8031,23.8652,23.7943,23.812,104219.0
2017-09-12 11:00:00,26.87,26.95,26.85,26.95,87379.0,23.812,23.8829,23.7943,23.8829,87379.0
2017-09-12 11:30:00,26.95,27.06,26.93,27.02,75343.0,23.8829,23.9804,23.8652,23.9449,75343.0
2017-09-12 12:00:00,27.02,27.06,26.95,27.05,166345.0,23.9449,23.9804,23.8829,23.9715,166345.0
2017-09-12 12:30:00,27.05,27.09,27.02,27.09,57996.0,23.9715,24.0069,23.9449,24.0069,57996.0
2017-09-12 13:00:00,27.09,27.17,27.09,27.17,53482.0,24.0069,24.0778,24.0069,24.0778,53482.0
2017-09-12 13:30:00,27.17,27.2,27.16,27.2,62061.0,24.0778,24.1044,24.069,24.1044,62061.0
2017-09-12 14:00:00,27.19,27.19,27.12,27.14,112414.0,24.0956,24.0956,24.0335,24.0513,112414.0
2017-09-12 14:30:00,27.13,27.15,27.1,27.13,89839.0,24.0424,24.0601,24.0158,24.0424,89839.0
2017-09-12 15:00:00,27.13,27.13,27.02,27.08,111078.0,24.0424,24.0424,23.9449,23.9981,111078.0
2017-09-12 15:30:00,27.09,27.09,27.0,27.05,282330.0,24.0069,24.0069,23.9272,23.9715,282330.0
2017-09-13 09:30:00,27.1,27.17,26.84,26.88,114654.0,24.0158,24.0778,23.7854,23.8208,114654.0
2017-09-13 10:00:00,26.89,26.89,26.65,26.7,143505.0,23.8297,23.8297,23.617,23.6613,143505.0
2017-09-13 10:30:00,26.69,26.74,26.67,26.7,75535.0,23.6525,23.6968,23.6347,23.6613,75535.0
2017-09-13 11:00:00,26.7,26.7,26.62,26.66,82228.0,23.6613,23.6613,23.5904,23.6259,82228.0
2017-09-13 11:30:00,26.65,26.66,26.53,26.55,252845.0,23.617,23.6259,23.5107,23.5284,252845.0
2017-09-13 12:00:00,26.54,26.59,26.49,26.55,460412.0,23.5195,23.5638,23.4752,23.5284,460412.0
2017-09-13 12:30:00,26.54,26.71,26.52,26.66,80642.0,23.5195,23.6702,23.5018,23.6259,80642.0
2017-09-13 13:00:00,26.66,26.67,26.61,26.63,86718.0,23.6259,23.6347,23.5816,23.5993,86718.0
2017-09-13 13:30:00,26.63,26.68,26.61,26.66,102483.0,23.5993,23.6436,23.5816,23.6259,102483.0
2017-09-13 14:00:00,26.66,26.68,26.58,26.62,122693.0,23.6259,23.6436,23.555,23.5904,122693.0
2017-09-13 14:30:00,26.63,26.64,26.57,26.57,107464.0,23.5993,23.6082,23.5461,23.5461,107464.0
2017-09-13 15:00:00,26.58,26.6,26.48,26.6,263390.0,23.555,23.5727,23.4664,23.5727,263390.0
2017-09-13 15:30:00,26.6,26.7,26.58,26.7,774434.0,23.5727,23.6613,23.555,23.6613,774434.0
2017-09-14 09:30:00,26.64,26.93,26.58,26.89,132679.0,23.6082,23.8652,23.555,23.8297,132679.0
2017-09-14 10:00:00,26.91,27.02,26.91,26.93,202838.0,23.8474,23.9449,23.8474,23.8652,202838.0
2017-09-14 10:30:00,26.93,26.98,26.9,26.95,104658.0,23.8652,23.9095,23.8386,23.8829,104658.0
2017-09-14 11:00:00,26.93,26.96,26.91,26.91,68725.0,23.8652,23.8917,23.8474,23.8474,68725.0
2017-09-14 11:30:00,26.92,26.94,26.86,26.87,66882.0,23.8563,23.874,23.8031,23.812,66882.0
2017-09-14 12:00:00,26.87,26.87,26.78,26.8,69343.0,23.812,23.812,23.7322,23.7499,69343.0
2017-09-14 12:30:00,26.8,26.91,26.78,26.87,72431.0,23.7499,23.8474,23.7322,23.812,72431.0
2017-09-14 13:00:00,26.86,26.87,26.79,26.84,78535.0,23.8031,23.812,23.7411,23.7854,78535.0
2017-09-14 13:30:00,26.84,26.85,26.71,26.74,86217.0,23.7854,23.7943,23.6702,23.6968,86217.0
2017-09-14 14:00:00,26.75,26.79,26.68,26.68,74757.0,23.7056,23.7411,23.6436,23.6436,74757.0
2017-09-14 14:30:00,26.68,26.69,26.6,26.6,109957.0,23.6436,23.6525,23.5727,23.5727,109957.0
2017-09-14 15:00:00,26.6,26.72,26.57,26.71,190248.0,23.5727,23.6791,23.5461,23.6702,190248.0
2017-09-14 15:30:00,26.71,26.79,26.7,26.79,272474.0,23.6702,23.7411,23.6613,23.7411,272474.0
2017-09-15 09:30:00,26.84,26.9,26.62,26.72,395777.0,23.7854,23.8386,23.5904,23.6791,395777.0
2017-09-15 10:00:00,26.71,26.74,26.62,26.65,65759.0,23.6702,23.6968,23.5904,23.617,65759.0
2017-09-15 10:30:00,26.64,26.69,26.63,26.69,81948.0,23.6082,23.6525,23.5993,23.6525,81948.0
2017-09-15 11:00:00,26.68,26.68,26.58,26.61,91251.0,23.6436,23.6436,23.555,23.5816,91251.0
2017-09-15 11:30:00,26.61,26.77,26.61,26.71,160873.0,23.5816,23.7234,23.5816,23.6702,160873.0
2017-09-15 12:00:00,26.71,26.73,26.62,26.63,80124.0,23.6702,23.6879,23.5904,23.5993,80124.0
2017-09-15 12:30:00,26.62,26.7,26.56,26.66,88699.0,23.5904,23.6613,23.5373,23.6259,88699.0
2017-09-15 13:00:00,26.66,26.67,26.62,26.63,56072.0,23.6259,23.6347,23.5904,23.5993,56072.0
2017-09-15 13:30:00,26.63,26.66,26.61,26.61,67379.0,23.5993,23.6259,23.5816,23.5816,67379.0
2017-09-15 14:00:00,26.62,26.81,26.55,26.8,325195.0,23.5904,23.7588,23.5284,23.7499,325195.0
2017-09-15 14:30:00,26.8,26.91,26.8,26.88,151352.0,23.7499,23.8474,23.7499,23.8208,151352.0
2017-09-15 15:00:00,26.88,26.93,26.82,26.91,133953.0,23.8208,23.8652,23.7677,23.8474,133953.0
2017-09-15 15:30:00,26.91,26.93,26.83,26.86,423738.0,23.8474,23.8652,23.7765,23.8031,423738.0
2017-09-18 09:30:00,26.96,27.0,26.87,26.96,92640.0,23.8917,23.9272,23.812,23.8917,92640.0
2017-09-18 10:00:00,26.96,27.11,26.96,27.07,90580.0,23.8917,24.0247,23.8917,23.9892,90580.0
2017-09-18 10:30:00,27.07,27.08,27.0,27.05,83170.0,23.9892,23.9981,23.9272,23.9715,83170.0
2017-09-18 11:00:00,27.05,27.06,26.98,27.04,59557.0,23.9715,23.9804,23.9095,23.9626,59557.0
2017-09-18 11:30:00,27.03,27.07,27.02,27.04,53056.0,23.9538,23.9892,23.9449,23.9626,53056.0
2017-09-18 12:00:00,27.04,27.06,27.02,27.05,44504.0,23.9626,23.9804,23.9449,23.9715,44504.0
2017-09-18 12:30:00,27.05,27.1,27.03,27.07,84191.0,23.9715,24.0158,23.9538,23.9892,84191.0
2017-09-18 13:00:00,27.08,27.16,27.07,27.16,56331.0,23.9981,24.069,23.9892,24.069,56331.0
2017-09-18 13:30:00,27.16,27.24,27.16,27.23,58598.0,24.069,24.1399,24.069,24.131,58598.0
2017-09-18 14:00:00,27.23,27.25,27.15,27.17,79326.0,24.131,24.1487,24.0601,24.0778,79326.0
2017-09-18 14:30:00,27.18,27.21,27.17,27.21,92591.0,24.0867,24.1133,24.0778,24.1133,92591.0
2017-09-18 15:00:00,27.21,27.21,27.18,27.2,89849.0,24.1133,24.1133,24.0867,24.1044,89849.0
2017-09-18 15:30:00,27.2,27.25,27.18,27.24,382742.0,24.1044,24.1487,24.0867,24.1399,382742.0
2017-09-19 09:30:00,27.21,27.47,27.21,27.39,92483.0,24.1133,24.3437,24.1133,24.2728,92483.0
2017-09-19 10:00:00,27.39,27.4,27.33,27.35,158438.0,24.2728,24.2817,24.2196,24.2374,158438.0
2017-09-19 10:30:00,27.34,27.42,27.33,27.39,100371.0,24.2285,24.2994,24.2196,24.2728,100371.0
2017-09-19 11:00:00,27.39,27.4,27.17,27.29,142571.0,24.2728,24.2817,24.0778,24.1842,142571.0
2017-09-19 11:30:00,27.3,27.32,27.28,27.29,50791.0,24.193,24.2108,24.1753,24.1842,50791.0
2017-09-19 12:00:00,27.28,27.3,27.16,27.22,103516.0,24.1753,24.193,24.069,24.1221,103516.0
2017-09-19 12:30:00,27.22,27.22,27.18,27.2,55465.0,24.1221,24.1221,24.0867,24.1044,55465.0
2017-09-19 13:00:00,27.2,27.2,27.17,27.19,48947.0,24.1044,24.1044,24.0778,24.0956,48947.0
2017-09-19 13:30:00,27.19,27.26,27.19,27.24,52567.0,24.0956,24.1576,24.0956,24.1399,52567.0
2017-09-19 14:00:00,27.25,27.28,27.24,27.25,68344.0,24.1487,24.1753,24.1399,24.1487,68344.0
2017-09-19 14:30:00,27.24,27.4,27.24,27.38,105854.0,24.1399,24.2817,24.1399,24.2639,105854.0
2017-09-19 15:00:00,27.38,27.39,27.32,27.35,101372.0,24.2639,24.2728,24.2108,24.2374,101372.0
2017-09-19 15:30:00,27.35,27.41,27.35,27.41,195549.0,24.2374,24.2905,24.2374,24.2905,195549.0
2017-09-20 09:30:00,27.46,27.91,27.46,27.85,101182.0,24.3348,24.7336,24.3348,24.6804,101182.0
2017-09-20 10:00:00,27.86,27.87,27.69,27.75,155853.0,24.6893,24.6982,24.5387,24.5918,155853.0
2017-09-20 10:30:00,27.74,27.87,27.74,27.86,114609.0,24.583,24.6982,24.583,24.6893,114609.0
2017-09-20 11:00:00,27.86,27.97,27.86,27.89,99131.0,24.6893,24.7868,24.6893,24.7159,99131.0
2017-09-20 11:30:00,27.88,27.9,27.85,27.89,45467.0,24.707,24.7248,24.6804,24.7159,45467.0
2017-09-20 12:00:00,27.88,27.92,27.82,27.9,89484.0,24.707,24.7425,24.6539,24.7248,89484.0
2017-09-20 12:30:00,27.91,27.94,27.88,27.89,46539.0,24.7336,24.7602,24.707,24.7159,46539.0
2017-09-20 13:00:00,27.89,27.9,27.86,27.88,58268.0,24.7159,24.7248,24.6893,24.707,58268.0
2017-09-20 13:30:00,27.88,27.93,27.86,27.88,77928.0,24.707,24.7513,24.6893,24.707,77928.0
2017-09-20 14:00:00,27.89,27.89,27.74,27.81,124403.0,24.7159,24.7159,24.583,24.645,124403.0
2017-09-20 14:30:00,27.8,27.82,27.74,27.77,101951.0,24.6361,24.6539,24.583,24.6096,101951.0
2017-09-20 15:00:00,27.76,27.8,27.75,27.76,41752.0,24.6007,24.6361,24.5918,24.6007,41752.0
2017-09-20 15:30:00,27.77,27.84,27.76,27.84,213285.0,24.6096,24.6716,24.6007,24.6716,213285.0
2017-09-21 09:30:00,27.8,27.84,27.52,27.59,77631.0,24.6361,24.6716,24.388,24.45,77631.0
2017-09-21 10:00:00,27.6,27.71,27.57,27.7,81086.0,24.4589,24.5564,24.4323,24.5475,81086.0
2017-09-21 10:30:00,27.7,27.8,27.67,27.78,66576.0,24.5475,24.6361,24.5209,24.6184,66576.0
2017-09-21 11:00:00,27.79,27.81,27.68,27.71,77701.0,24.6273,24.645,24.5298,24.5564,77701.0
2017-09-21 11:30:00,27.71,27.75,27.68,27.68,51849.0,24.5564,24.5918,24.5298,24.5298,51849.0
2017-09-21 12:00:00,27.68,27.83,27.67,27.83,44740.0,24.5298,24.6627,24.5209,24.6627,44740.0
2017-09-21 12:30:00,27.81,27.88,27.81,27.83,38803.0,24.645,24.707,24.645,24.6627,38803.0
2017-09-21 13:00:00,27.83,27.9,27.8,27.9,30348.0,24.6627,24.7248,24.6361,24.7248,30348.0
2017-09-21 13:30:00,27.9,27.96,27.88,27.96,51384.0,24.7248,24.7779,24.707,24.7779,51384.0
2017-09-21 14:00:00,27.95,28.01,27.93,28.01,64967.0,24.7691,24.8222,24.7513,24.8222,64967.0
2017-09-21 14:30:00,28.01,28.03,27.98,28.02,62600.0,24.8222,24.84,24.7957,24.8311,62600.0
2017-09-21 15:00:00,28.02,28.05,27.94,27.97,82272.0,24.8311,24.8577,24.7602,24.7868,82272.0
2017-09-21 15:30:00,27.96,27.98,27.89,27.92,155562.0,24.7779,24.7957,24.7159,24.7425,155562.0
2017-09-22 09:30:00,28.03,28.08,27.98,28.01,71688.0,24.84,24.8843,24.7957,24.8222,71688.0
2017-09-22 10:00:00,28.0,28.2,27.94,28.16,64579.0,24.8134,24.9906,24.7602,24.9552,64579.0
2017-09-22 10:30:00,28.15,28.29,28.14,28.25,110156.0,24.9463,25.0704,24.9374,25.0349,110156.0
2017-09-22 11:00:00,28.25,28.26,28.11,28.23,59306.0,25.0349,25.0438,24.9109,25.0172,59306.0
2017-09-22 11:30:00,28.23,28.23,28.13,28.16,57770.0,25.0172,25.0172,24.9286,24.9552,57770.0
2017-09-22 12:00:00,28.16,28.35,28.15,28.3,47477.0,24.9552,25.1235,24.9463,25.0792,47477.0
2017-09-22 12:30:00,28.3,28.32,28.23,28.26,44427.0,25.0792,25.097,25.0172,25.0438,44427.0
2017-09-22 13:00:00,28.25,28.32,28.25,28.3,31790.0,25.0349,25.097,25.0349,25.0792,31790.0
2017-09-22 13:30:00,28.3,28.44,28.3,28.44,84233.0,25.0792,25.2033,25.0792,25.2033,84233.0
2017-09-22 14:00:00,28.44,28.45,28.4,28.41,55356.0,25.2033,25.2122,25.1679,25.1767,55356.0
2017-09-22 14:30:00,28.42,28.49,28.42,28.49,68675.0,25.1856,25.2476,25.1856,25.2476,68675.0
2017-09-22 15:00:00,28.48,28.49,28.39,28.4,63459.0,25.2387,25.2476,25.159,25.1679,63459.0
2017-09-22 15:30:00,28.39,28.45,28.39,28.44,168127.0,25.159,25.2122,25.159,25.2033,168127.0
2017-09-25 09:30:00,28.65,28.74,28.47,28.71,183220.0,25.3894,25.4692,25.2299,25.4426,183220.0
2017-09-25 10:00:00,28.71,28.87,28.69,28.78,159357.0,25.4426,25.5844,25.4248,25.5046,159357.0
2017-09-25 10:30:00,28.78,28.92,28.76,28.84,128231.0,25.5046,25.6287,25.4869,25.5578,128231.0
2017-09-25 11:00:00,28.84,28.96,28.79,28.94,89426.0,25.5578,25.6641,25.5135,25.6464,89426.0
2017-09-25 11:30:00,28.93,28.97,28.86,28.94,80950.0,25.6375,25.673,25.5755,25.6464,80950.0
2017-09-25 12:00:00,28.94,28.95,28.9,28.95,61324.0,25.6464,25.6553,25.6109,25.6553,61324.0
2017-09-25 12:30:00,28.94,29.04,28.94,29.03,74173.0,25.6464,25.735,25.6464,25.7262,74173.0
2017-09-25 13:00:00,29.02,29.06,28.94,28.94,112136.0,25.7173,25.7527,25.6464,25.6464,112136.0
2017-09-25 13:30:00,28.95,28.95,28.88,28.91,70719.0,25.6553,25.6553,25.5932,25.6198,70719.0
2017-09-25 14:00:00,28.92,28.93,28.85,28.87,92114.0,25.6287,25.6375,25.5666,25.5844,92114.0
2017-09-25 14:30:00,28.87,29.06,28.82,29.04,195933.0,25.5844,25.7527,25.5401,25.735,195933.0
2017-09-25 15:00:00,29.04,29.04,28.98,29.0,88952.0,25.735,25.735,25.6818,25.6996,88952.0
2017-09-25 15:30:00,29.01,29.09,29.0,29.07,359588.0,25.7084,25.7793,25.6996,25.7616,359588.0
2017-09-26 09:30:00,29.13,29.26,29.08,29.14,82636.0,25.8148,25.93,25.7705,25.8236,82636.0
2017-09-26 10:00:00,29.16,29.17,28.87,28.96,142905.0,25.8414,25.8502,25.5844,25.6641,142905.0
2017-09-26 10:30:00,28.96,29.1,28.96,29.08,66237.0,25.6641,25.7882,25.6641,25.7705,66237.0
2017-09-26 11:00:00,29.08,29.24,29.07,29.2,88757.0,25.7705,25.9123,25.7616,25.8768,88757.0
2017-09-26 11:30:00,29.19,29.19,29.06,29.12,107271.0,25.8679,25.8679,25.7527,25.8059,107271.0
2017-09-26 12:00:00,29.13,29.2,29.12,29.18,48541.0,25.8148,25.8768,25.8059,25.8591,48541.0
2017-09-26 12:30:00,29.18,29.19,29.08,29.09,93907.0,25.8591,25.8679,25.7705,25.7793,93907.0
2017-09-26 13:00:00,29.08,29.11,29.05,29.1,158841.0,25.7705,25.797,25.7439,25.7882,158841.0
2017-09-26 13:30:00,29.1,29.25,29.09,29.24,79850.0,25.7882,25.9211,25.7793,25.9123,79850.0
2017-09-26 14:00:00,29.24,29.24,29.17,29.18,66040.0,25.9123,25.9123,25.8502,25.8591,66040.0
2017-09-26 14:30:00,29.18,29.21,29.14,29.18,85509.0,25.8591,25.8857,25.8236,25.8591,85509.0
2017-09-26 15:00:00,29.18,29.18,29.05,29.05,149795.0,25.8591,25.8591,25.7439,25.7439,149795.0
2017-09-26 15:30:00,29.05,29.17,29.04,29.14,512180.0,25.7439,25.8502,25.735,25.8236,512180.0
2017-09-27 09:30:00,29.32,29.44,29.22,29.34,171019.0,25.9832,26.0895,25.8945,26.0009,171019.0
2017-09-27 10:00:00,29.34,29.37,29.21,29.24,98031.0,26.0009,26.0275,25.8857,25.9123,98031.0
2017-09-27 10:30:00,29.24,29.24,29.08,29.15,136234.0,25.9123,25.9123,25.7705,25.8325,136234.0
2017-09-27 11:00:00,29.14,29.23,29.11,29.23,74001.0,25.8236,25.9034,25.797,25.9034,74001.0
2017-09-27 11:30:00,29.23,29.24,28.98,28.98,167916.0,25.9034,25.9123,25.6818,25.6818,167916.0
2017-09-27 12:00:00,28.97,28.99,28.37,28.48,500548.0,25.673,25.6907,25.1413,25.2387,500548.0
2017-09-27 12:30:00,28.48,28.6,28.43,28.52,308836.0,25.2387,25.3451,25.1944,25.2742,308836.0
2017-09-27 13:00:00,28.52,28.67,28.51,28.59,139999.0,25.2742,25.4071,25.2653,25.3362,139999.0
2017-09-27 13:30:00,28.6,28.64,28.55,28.62,162176.0,25.3451,25.3805,25.3008,25.3628,162176.0
2017-09-27 14:00:00,28.61,28.62,28.48,28.51,216374.0,25.354,25.3628,25.2387,25.2653,216374.0
2017-09-27 14:30:00,28.51,28.55,28.32,28.33,277480.0,25.2653,25.3008,25.097,25.1058,277480.0
2017-09-27 15:00:00,28.34,28.45,28.33,28.34,250534.0,25.1147,25.2122,25.1058,25.1147,250534.0
2017-09-27 15:30:00,28.35,28.57,28.34,28.54,474294.0,25.1235,25.3185,25.1147,25.2919,474294.0
2017-09-28 09:30:00,28.31,28.65,28.3,28.53,158280.0,25.0881,25.3894,25.0792,25.2831,158280.0
2017-09-28 10:00:00,28.52,28.61,28.49,28.6,74752.0,25.2742,25.354,25.2476,25.3451,74752.0
2017-09-28 10:30:00,28.61,28.74,28.59,28.67,114394.0,25.354,25.4692,25.3362,25.4071,114394.0
2017-09-28 11:00:00,28.68,28.79,28.66,28.76,79742.0,25.416,25.5135,25.3983,25.4869,79742.0
2017-09-28 11:30:00,28.76,28.81,28.75,28.76,116421.0,25.4869,25.5312,25.478,25.4869,116421.0
2017-09-28 12:00:00,28.76,28.81,28.75,28.75,101013.0,25.4869,25.5312,25.478,25.478,101013.0
2017-09-28 12:30:00,28.75,28.77,28.69,28.71,110390.0,25.478,25.4957,25.4248,25.4426,110390.0
2017-09-28 13:00:00,28.71,28.73,28.56,28.59,171778.0,25.4426,25.4603,25.3096,25.3362,171778.0
2017-09-28 13:30:00,28.6,28.63,28.36,28.56,180027.0,25.3451,25.3717,25.1324,25.3096,180027.0
2017-09-28 14:00:00,28.56,28.62,28.53,28.59,137703.0,25.3096,25.3628,25.2831,25.3362,137703.0
2017-09-28 14:30:00,28.59,28.64,28.54,28.54,150283.0,25.3362,25.3805,25.2919,25.2919,150283.0
2017-09-28 15:00:00,28.54,28.55,28.49,28.49,212956.0,25.2919,25.3008,25.2476,25.2476,212956.0
2017-09-28 15:30:00,28.5,28.57,28.47,28.57,408635.0,25.2565,25.3185,25.2299,25.3185,408635.0
2017-09-29 09:30:00,27.21,27.68,26.91,27.05,1123004.0,24.1133,24.5298,23.8474,23.9715,1123004.0
2017-09-29 10:00:00,27.05,27.22,26.82,26.88,625556.0,23.9715,24.1221,23.7677,23.8208,625556.0
2017-09-29 10:30:00,26.88,27.2,26.77,27.11,288535.0,23.8208,24.1044,23.7234,24.0247,288535.0
2017-09-29 11:00:00,27.12,27.16,27.03,27.12,152468.0,24.0335,24.069,23.9538,24.0335,152468.0
2017-09-29 11:30:00,27.13,27.2,27.05,27.15,105204.0,24.0424,24.1044,23.9715,24.0601,105204.0
2017-09-29 12:00:00,27.16,27.16,26.94,26.96,124069.0,24.069,24.069,23.874,23.8917,124069.0
2017-09-29 12:30:00,26.96,27.0,26.88,26.88,110131.0,23.8917,23.9272,23.8208,23.8208,110131.0
2017-09-29 13:00:00,26.88,26.99,26.87,26.93,89681.0,23.8208,23.9183,23.812,23.8652,89681.0
2017-09-29 13:30:00,26.94,27.03,26.88,26.92,171944.0,23.874,23.9538,23.8208,23.8563,171944.0
2017-09-29 14:00:00,26.93,27.05,26.92,27.0,146719.0,23.8652,23.9715,23.8563,23.9272,146719.0
2017-09-29 14:30:00,27.0,27.06,26.97,26.99,154785.0,23.9272,23.9804,23.9006,23.9183,154785.0
2017-09-29 15:00:00,26.98,27.09,26.97,27.08,217447.0,23.9095,24.0069,23.9006,23.9981,217447.0
2017-09-29 15:30:00,27.08,27.13,27.0,27.08,628335.0,23.9981,24.0424,23.9272,23.9981,628335.0
2017-10-02 09:30:00,27.22,27.74,27.16,27.73,274552.0,24.1221,24.583,24.069,24.5741,274552.0
2017-10-02 10:00:00,27.73,27.93,27.57,27.88,265647.0,24.5741,24.7513,24.4323,24.707,265647.0
2017-10-02 10:30:00,27.89,27.89,27.69,27.7,185901.0,24.7159,24.7159,24.5387,24.5475,185901.0
2017-10-02 11:00:00,27.69,27.83,27.67,27.75,197042.0,24.5387,24.6627,24.5209,24.5918,197042.0
2017-10-02 11:30:00,27.75,27.94,27.69,27.92,121870.0,24.5918,24.7602,24.5387,24.7425,121870.0
2017-10-02 12:00:00,27.92,27.96,27.91,27.94,118959.0,24.7425,24.7779,24.7336,24.7602,118959.0
2017-10-02 12:30:00,27.94,28.01,27.9,28.0,204921.0,24.7602,24.8222,24.7248,24.8134,204921.0
2017-10-02 13:00:00,27.99,27.99,27.75,27.78,104896.0,24.8045,24.8045,24.5918,24.6184,104896.0
2017-10-02 13:30:00,27.79,27.82,27.58,27.61,196927.0,24.6273,24.6539,24.4412,24.4678,196927.0
2017-10-02 14:00:00,27.61,27.67,27.52,27.53,191587.0,24.4678,24.5209,24.388,24.3969,191587.0
2017-10-02 14:30:00,27.53,27.54,27.44,27.53,308813.0,24.3969,24.4057,24.3171,24.3969,308813.0
2017-10-02 15:00:00,27.53,27.6,27.46,27.5,230175.0,24.3969,24.4589,24.3348,24.3703,230175.0
2017-10-02 15:30:00,27.51,27.6,27.46,27.6,531375.0,24.3791,24.4589,24.3348,24.4589,531375.0
2017-10-03 09:30:00,27.53,27.73,27.52,27.68,83058.0,24.3969,24.5741,24.388,24.5298,83058.0
2017-10-03 10:00:00,27.68,27.69,27.51,27.52,89352.0,24.5298,24.5387,24.3791,24.388,89352.0
2017-10-03 10:30:00,27.53,27.64,27.52,27.58,119168.0,24.3969,24.4943,24.388,24.4412,119168.0
2017-10-03 11:00:00,27.57,27.57,27.42,27.51,100801.0,24.4323,24.4323,24.2994,24.3791,100801.0
2017-10-03 11:30:00,27.51,27.62,27.5,27.59,92876.0,24.3791,24.4766,24.3703,24.45,92876.0
2017-10-03 12:00:00,27.59,27.62,27.55,27.6,95476.0,24.45,24.4766,24.4146,24.4589,95476.0
2017-10-03 12:30:00,27.6,27.61,27.57,27.58,64654.0,24.4589,24.4678,24.4323,24.4412,64654.0
2017-10-03 13:00:00,27.58,27.65,27.56,27.65,63404.0,24.4412,24.5032,24.4235,24.5032,63404.0
2017-10-03 13:30:00,27.65,27.76,27.65,27.75,70889.0,24.5032,24.6007,24.5032,24.5918,70889.0
2017-10-03 14:00:00,27.75,27.83,27.74,27.8,121544.0,24.5918,24.6627,24.583,24.6361,121544.0
2017-10-03 14:30:00,27.8,27.83,27.72,27.74,88468.0,24.6361,24.6627,24.5652,24.583,88468.0
2017-10-03 15:00:00,27.74,27.74,27.64,27.66,187223.0,24.583,24.583,24.4943,24.5121,187223.0
2017-10-03 15:30:00,27.66,27.72,27.65,27.72,445894.0,24.5121,24.5652,24.5032,24.5652,445894.0
2017-10-04 09:30:00,27.68,28.05,27.68,27.76,131734.0,24.5298,24.8577,24.5298,24.6007,131734.0
2017-10-04 10:00:00,27.77,27.99,27.73,27.89,127851.0,24.6096,24.8045,24.5741,24.7159,127851.0
2017-10-04 10:30:00,27.89,27.99,27.87,27.92,71747.0,24.7159,24.8045,24.6982,24.7425,71747.0
2017-10-04 11:00:00,27.93,27.94,27.87,27.94,65637.0,24.7513,24.7602,24.6982,24.7602,65637.0
2017-10-04 11:30:00,27.93,27.95,27.88,27.93,49626.0,24.7513,24.7691,24.707,24.7513,49626.0
2017-10-04 12:00:00,27.93,27.93,27.84,27.86,50306.0,24.7513,24.7513,24.6716,24.6893,50306.0
2017-10-04 12:30:00,27.85,27.85,27.78,27.83,45592.0,24.6804,24.6804,24.6184,24.6627,45592.0
2017-10-04 13:00:00,27.83,27.9,27.82,27.9,38570.0,24.6627,24.7248,24.6539,24.7248,38570.0
2017-10-04 13:30:00,27.89,27.94,27.79,27.92,99098.0,24.7159,24.7602,24.6273,24.7425,99098.0
2017-10-04 14:00:00,27.92,27.98,27.92,27.98,114680.0,24.7425,24.7957,24.7425,24.7957,114680.0
2017-10-04 14:30:00,27.98,28.06,27.97,28.03,97529.0,24.7957,24.8665,24.7868,24.84,97529.0
2017-10-04 15:00:00,28.03,28.11,28.01,28.11,107156.0,24.84,24.9109,24.8222,24.9109,107156.0
2017-10-04 15:30:00,28.11,28.17,28.06,28.07,342767.0,24.9109,24.964,24.8665,24.8754,342767.0
2017-10-05 09:30:00,28.11,28.27,27.98,28.05,71077.0,24.9109,25.0526,24.7957,24.8577,71077.0
2017-10-05 10:00:00,28.06,28.16,28.05,28.15,130800.0,24.8665,24.9552,24.8577,24.9463,130800.0
2017-10-05 10:30:00,28.15,28.16,28.11,28.15,73963.0,24.9463,24.9552,24.9109,24.9463,73963.0
2017-10-05 11:00:00,28.15,28.17,28.1,28.16,80794.0,24.9463,24.964,24.902,24.9552,80794.0
2017-10-05 11:30:00,28.15,28.25,28.14,28.24,44829.0,24.9463,25.0349,24.9374,25.0261,44829.0
2017-10-05 12:00:00,28.24,28.25,28.17,28.18,39409.0,25.0261,25.0349,24.964,24.9729,39409.0
2017-10-05 12:30:00,28.19,28.2,28.12,28.14,48973.0,24.9818,24.9906,24.9197,24.9374,48973.0
2017-10-05 13:00:00,28.14,28.16,28.01,28.01,55855.0,24.9374,24.9552,24.8222,24.8222,55855.0
2017-10-05 13:30:00,28.0,28.01,27.91,27.92,55299.0,24.8134,24.8222,24.7336,24.7425,55299.0
2017-10-05 14:00:00,27.92,27.92,27.81,27.86,100680.0,24.7425,24.7425,24.645,24.6893,100680.0
2017-10-05 14:30:00,27.87,27.92,27.87,27.9,65921.0,24.6982,24.7425,24.6982,24.7248,65921.0
2017-10-05 15:00:00,27.9,27.96,27.9,27.91,64416.0,24.7248,24.7779,24.7248,24.7336,64416.0
2017-10-05 15:30:00,27.92,27.92,27.77,27.78,378906.0,24.7425,24.7425,24.6096,24.6184,378906.0
2017-10-06 09:30:00,27.59,27.98,27.58,27.94,81218.0,24.45,24.7957,24.4412,24.7602,81218.0
2017-10-06 10:00:00,27.93,28.08,27.92,28.07,68831.0,24.7513,24.8843,24.7425,24.8754,68831.0
2017-10-06 10:30:00,28.06,28.08,27.94,27.99,107658.0,24.8665,24.8843,24.7602,24.8045,107658.0
2017-10-06 11:00:00,27.98,28.0,27.94,27.94,58058.0,24.7957,24.8134,24.7602,24.7602,58058.0
2017-10-06 11:30:00,27.94,27.98,27.92,27.94,45691.0,24.7602,24.7957,24.7425,24.7602,45691.0
2017-10-06 12:00:00,27.94,27.96,27.88,27.96,40900.0,24.7602,24.7779,24.707,24.7779,40900.0
2017-10-06 12:30:00,27.96,27.98,27.93,27.96,30003.0,24.7779,24.7957,24.7513,24.7779,30003.0
2017-10-06 13:00:00,27.96,27.96,27.86,27.91,29704.0,24.7779,24.7779,24.6893,24.7336,29704.0
2017-10-06 13:30:00,27.91,28.0,27.9,27.95,44661.0,24.7336,24.8134,24.7248,24.7691,44661.0
2017-10-06 14:00:00,27.96,27.98,27.95,27.96,40380.0,24.7779,24.7957,24.7691,24.7779,40380.0
2017-10-06 14:30:00,27.96,28.01,27.93,28.0,103732.0,24.7779,24.8222,24.7513,24.8134,103732.0
2017-10-06 15:00:00,28.0,28.06,27.99,28.03,74932.0,24.8134,24.8665,24.8045,24.84,74932.0
2017-10-06 15:30:00,28.03,28.1,27.99,28.06,442388.0,24.84,24.902,24.8045,24.8665,442388.0
2017-10-09 09:30:00,28.18,28.34,28.09,28.09,50263.0,24.9729,25.1147,24.8931,24.8931,50263.0
2017-10-09 10:00:00,28.08,28.15,28.06,28.08,22582.0,24.8843,24.9463,24.8665,24.8843,22582.0
2017-10-09 10:30:00,28.07,28.1,27.88,27.92,145362.0,24.8754,24.902,24.707,24.7425,145362.0
2017-10-09 11:00:00,27.93,28.03,27.92,27.93,56819.0,24.7513,24.84,24.7425,24.7513,56819.0
2017-10-09 11:30:00,27.93,28.0,27.92,27.97,25272.0,24.7513,24.8134,24.7425,24.7868,25272.0
2017-10-09 12:00:00,27.98,27.98,27.85,27.88,28724.0,24.7957,24.7957,24.6804,24.707,28724.0
2017-10-09 12:30:00,27.87,27.91,27.85,27.86,30776.0,24.6982,24.7336,24.6804,24.6893,30776.0
2017-10-09 13:00:00,27.86,27.87,27.78,27.83,37462.0,24.6893,24.6982,24.6184,24.6627,37462.0
2017-10-09 13:30:00,27.83,27.9,27.82,27.89,27684.0,24.6627,24.7248,24.6539,24.7159,27684.0
2017-10-09 14:00:00,27.89,27.91,27.86,27.89,44272.0,24.7159,24.7336,24.6893,24.7159,44272.0
2017-10-09 14:30:00,27.89,27.89,27.84,27.85,33242.0,24.7159,24.7159,24.6716,24.6804,33242.0
2017-10-09 15:00:00,27.85,27.86,27.78,27.82,82165.0,24.6804,24.6893,24.6184,24.6539,82165.0
2017-10-09 15:30:00,27.82,27.88,27.79,27.86,211939.0,24.6539,24.707,24.6273,24.6893,211939.0
2017-10-10 09:30:00,28.0,28.13,27.89,28.03,88948.0,24.8134,24.9286,24.7159,24.84,88948.0
2017-10-10 10:00:00,28.03,28.05,27.9,28.01,77188.0,24.84,24.8577,24.7248,24.8222,77188.0
2017-10-10 10:30:00,28.01,28.04,27.98,28.0,55185.0,24.8222,24.8488,24.7957,24.8134,55185.0
2017-10-10 11:00:00,28.0,28.0,27.95,27.97,61653.0,24.8134,24.8134,24.7691,24.7868,61653.0
2017-10-10 11:30:00,27.97,27.99,27.88,27.91,60567.0,24.7868,24.8045,24.707,24.7336,60567.0
2017-10-10 12:00:00,27.92,27.93,27.88,27.89,83801.0,24.7425,24.7513,24.707,24.7159,83801.0
2017-10-10 12:30:00,27.89,27.9,27.81,27.85,118217.0,24.7159,24.7248,24.645,24.6804,118217.0
2017-10-10 13:00:00,27.85,27.94,27.85,27.89,50433.0,24.6804,24.7602,24.6804,24.7159,50433.0
2017-10-10 13:30:00,27.89,27.92,27.86,27.89,37266.0,24.7159,24.7425,24.6893,24.7159,37266.0
2017-10-10 14:00:00,27.89,27.92,27.86,27.91,48533.0,24.7159,24.7425,24.6893,24.7336,48533.0
2017-10-10 14:30:00,27.91,28.05,27.91,28.04,75533.0,24.7336,24.8577,24.7336,24.8488,75533.0
2017-10-10 15:00:00,28.04,28.09,28.0,28.01,102811.0,24.8488,24.8931,24.8134,24.8222,102811.0
2017-10-10 15:30:00,28.01,28.04,27.99,28.0,292253.0,24.8222,24.8488,24.8045,24.8134,292253.0
2017-10-11 09:30:00,27.99,28.04,27.89,28.01,37008.0,24.8045,24.8488,24.7159,24.8222,37008.0
2017-10-11 10:00:00,28.03,28.06,27.91,27.96,29106.0,24.84,24.8665,24.7336,24.7779,29106.0
2017-10-11 10:30:00,27.96,27.98,27.84,27.85,43384.0,24.7779,24.7957,24.6716,24.6804,43384.0
2017-10-11 11:00:00,27.85,27.86,27.79,27.8,98247.0,24.6804,24.6893,24.6273,24.6361,98247.0
2017-10-11 11:30:00,27.81,27.95,27.8,27.93,68296.0,24.645,24.7691,24.6361,24.7513,68296.0
2017-10-11 12:00:00,27.93,28.01,27.91,27.99,34127.0,24.7513,24.8222,24.7336,24.8045,34127.0
2017-10-11 12:30:00,27.99,28.02,27.97,27.99,52295.0,24.8045,24.8311,24.7868,24.8045,52295.0
2017-10-11 13:00:00,27.99,28.03,27.95,27.96,43992.0,24.8045,24.84,24.7691,24.7779,43992.0
2017-10-11 13:30:00,27.96,27.98,27.94,27.96,23390.0,24.7779,24.7957,24.7602,24.7779,23390.0
2017-10-11 14:00:00,27.96,28.09,27.96,28.07,54985.0,24.7779,24.8931,24.7779,24.8754,54985.0
2017-10-11 14:30:00,28.07,28.11,28.05,28.08,41298.0,24.8754,24.9109,24.8577,24.8843,41298.0
2017-10-11 15:00:00,28.08,28.18,28.06,28.11,65064.0,24.8843,24.9729,24.8665,24.9109,65064.0
2017-10-11 15:30:00,28.12,28.14,28.07,28.11,204899.0,24.9197,24.9374,24.8754,24.9109,204899.0
2017-10-12 09:30:00,28.06,28.07,27.99,28.04,29631.0,24.8665,24.8754,24.8045,24.8488,29631.0
2017-10-12 10:00:00,28.05,28.07,27.95,28.06,47786.0,24.8577,24.8754,24.7691,24.8665,47786.0
2017-10-12 10:30:00,28.06,28.25,28.05,28.23,118742.0,24.8665,25.0349,24.8577,25.0172,118742.0
2017-10-12 11:00:00,28.21,28.32,28.18,28.27,66170.0,24.9995,25.097,24.9729,25.0526,66170.0
2017-10-12 11:30:00,28.26,28.27,28.19,28.2,23094.0,25.0438,25.0526,24.9818,24.9906,23094.0
2017-10-12 12:00:00,28.21,28.24,28.21,28.22,13466.0,24.9995,25.0261,24.9995,25.0083,13466.0
2017-10-12 12:30:00,28.23,28.26,28.19,28.21,39864.0,25.0172,25.0438,24.9818,24.9995,39864.0
2017-10-12 13:00:00,28.21,28.24,28.2,28.21,20941.0,24.9995,25.0261,24.9906,24.9995,20941.0
2017-10-12 13:30:00,28.2,28.31,28.19,28.3,98812.0,24.9906,25.0881,24.9818,25.0792,98812.0
2017-10-12 14:00:00,28.29,28.29,28.24,28.28,40603.0,25.0704,25.0704,25.0261,25.0615,40603.0
2017-10-12 14:30:00,28.28,28.36,28.26,28.32,102250.0,25.0615,25.1324,25.0438,25.097,102250.0
2017-10-12 15:00:00,28.33,28.34,28.31,28.34,35130.0,25.1058,25.1147,25.0881,25.1147,35130.0
2017-10-12 15:30:00,28.34,28.39,28.27,28.28,203944.0,25.1147,25.159,25.0526,25.0615,203944.0
2017-10-13 09:30:00,28.41,28.54,28.37,28.52,49694.0,25.1767,25.2919,25.1413,25.2742,49694.0
2017-10-13 10:00:00,28.53,28.65,28.44,28.63,66217.0,25.2831,25.3894,25.2033,25.3717,66217.0
2017-10-13 10:30:00,28.64,28.65,28.47,28.47,75745.0,25.3805,25.3894,25.2299,25.2299,75745.0
2017-10-13 11:00:00,28.47,28.51,28.42,28.43,61127.0,25.2299,25.2653,25.1856,25.1944,61127.0
2017-10-13 11:30:00,28.42,28.43,28.36,28.41,38491.0,25.1856,25.1944,25.1324,25.1767,38491.0
2017-10-13 12:00:00,28.42,28.43,28.33,28.39,33909.0,25.1856,25.1944,25.1058,25.159,33909.0
2017-10-13 12:30:00,28.38,28.47,28.37,28.44,47544.0,25.1501,25.2299,25.1413,25.2033,47544.0
2017-10-13 13:00:00,28.45,28.45,28.32,28.39,32820.0,25.2122,25.2122,25.097,25.159,32820.0
2017-10-13 13:30:00,28.39,28.49,28.38,28.47,66322.0,25.159,25.2476,25.1501,25.2299,66322.0
2017-10-13 14:00:00,28.47,28.47,28.29,28.3,70356.0,25.2299,25.2299,25.0704,25.0792,70356.0
2017-10-13 14:30:00,28.3,28.3,28.19,28.23,73930.0,25.0792,25.0792,24.9818,25.0172,73930.0
2017-10-13 15:00:00,28.22,28.42,28.22,28.4,133699.0,25.0083,25.1856,25.0083,25.1679,133699.0
2017-10-13 15:30:00,28.4,28.41,28.3,28.32,355788.0,25.1679,25.1767,25.0792,25.097,355788.0
2017-10-16 09:30:00,28.53,28.63,28.34,28.38,51881.0,25.2831,25.3717,25.1147,25.1501,51881.0
2017-10-16 10:00:00,28.38,28.41,28.2,28.21,54747.0,25.1501,25.1767,24.9906,24.9995,54747.0
2017-10-16 10:30:00,28.21,28.22,28.13,28.15,43327.0,24.9995,25.0083,24.9286,24.9463,43327.0
2017-10-16 11:00:00,28.16,28.23,28.16,28.23,39840.0,24.9552,25.0172,24.9552,25.0172,39840.0
2017-10-16 11:30:00,28.23,28.31,28.23,28.27,47828.0,25.0172,25.0881,25.0172,25.0526,47828.0
2017-10-16 12:00:00,28.27,28.29,28.16,28.16,31559.0,25.0526,25.0704,24.9552,24.9552,31559.0
2017-10-16 12:30:00,28.17,28.2,28.15,28.16,30403.0,24.964,24.9906,24.9463,24.9552,30403.0
2017-10-16 13:00:00,28.17,28.19,28.15,28.18,43009.0,24.964,24.9818,24.9463,24.9729,43009.0
2017-10-16 13:30:00,28.18,28.19,28.14,28.14,41419.0,24.9729,24.9818,24.9374,24.9374,41419.0
2017-10-16 14:00:00,28.15,28.21,28.13,28.2,45203.0,24.9463,24.9995,24.9286,24.9906,45203.0
2017-10-16 14:30:00,28.21,28.21,28.12,28.14,52061.0,24.9995,24.9995,24.9197,24.9374,52061.0
2017-10-16 15:00:00,28.15,28.23,28.14,28.21,54603.0,24.9463,25.0172,24.9374,24.9995,54603.0
2017-10-16 15:30:00,28.22,28.28,28.21,28.28,144545.0,25.0083,25.0615,24.9995,25.0615,144545.0
2017-10-17 09:30:00,28.25,28.39,28.22,28.34,28809.0,25.0349,25.159,25.0083,25.1147,28809.0
2017-10-17 10:00:00,28.38,28.41,28.31,28.32,51153.0,25.1501,25.1767,25.0881,25.097,51153.0
2017-10-17 10:30:00,28.32,28.41,28.31,28.41,67467.0,25.097,25.1767,25.0881,25.1767,67467.0
2017-10-17 11:00:00,28.4,28.44,28.36,28.38,45804.0,25.1679,25.2033,25.1324,25.1501,45804.0
2017-10-17 11:30:00,28.39,28.41,28.35,28.4,32113.0,25.159,25.1767,25.1235,25.1679,32113.0
2017-10-17 12:00:00,28.4,28.46,28.37,28.46,42298.0,25.1679,25.221,25.1413,25.221,42298.0
2017-10-17 12:30:00,28.46,28.46,28.37,28.37,38052.0,25.221,25.221,25.1413,25.1413,38052.0
2017-10-17 13:00:00,28.37,28.41,28.28,28.33,103981.0,25.1413,25.1767,25.0615,25.1058,103981.0
2017-10-17 13:30:00,28.34,28.36,28.3,28.32,99311.0,25.1147,25.1324,25.0792,25.097,99311.0
2017-10-17 14:00:00,28.32,28.34,28.29,28.31,57547.0,25.097,25.1147,25.0704,25.0881,57547.0
2017-10-17 14:30:00,28.31,28.32,28.28,28.28,32113.0,25.0881,25.097,25.0615,25.0615,32113.0
2017-10-17 15:00:00,28.29,28.4,28.23,28.38,126034.0,25.0704,25.1679,25.0172,25.1501,126034.0
2017-10-17 15:30:00,28.39,28.5,28.36,28.46,215121.0,25.159,25.2565,25.1324,25.221,215121.0
2017-10-18 09:30:00,28.5,28.6,28.26,28.28,87378.0,25.2565,25.3451,25.0438,25.0615,87378.0
2017-10-18 10:00:00,28.29,28.29,27.79,27.8,316149.0,25.0704,25.0704,24.6273,24.6361,316149.0
2017-10-18 10:30:00,27.8,27.88,27.55,27.87,140698.0,24.6361,24.707,24.4146,24.6982,140698.0
2017-10-18 11:00:00,27.86,27.87,27.77,27.79,70174.0,24.6893,24.6982,24.6096,24.6273,70174.0
2017-10-18 11:30:00,27.79,27.8,27.66,27.71,62624.0,24.6273,24.6361,24.5121,24.5564,62624.0
2017-10-18 12:00:00,27.7,27.88,27.7,27.87,89975.0,24.5475,24.707,24.5475,24.6982,89975.0
2017-10-18 12:30:00,27.87,27.89,27.81,27.82,52602.0,24.6982,24.7159,24.645,24.6539,52602.0
2017-10-18 13:00:00,27.82,27.9,27.8,27.89,38713.0,24.6539,24.7248,24.6361,24.7159,38713.0
2017-10-18 13:30:00,27.89,27.91,27.85,27.89,66824.0,24.7159,24.7336,24.6804,24.7159,66824.0
2017-10-18 14:00:00,27.88,27.91,27.83,27.91,53920.0,24.707,24.7336,24.6627,24.7336,53920.0
2017-10-18 14:30:00,27.91,27.96,27.88,27.89,73881.0,24.7336,24.7779,24.707,24.7159,73881.0
2017-10-18 15:00:00,27.89,27.89,27.77,27.79,102331.0,24.7159,24.7159,24.6096,24.6273,102331.0
2017-10-18 15:30:00,27.79,27.79,27.67,27.68,242314.0,24.6273,24.6273,24.5209,24.5298,242314.0
2017-10-19 09:30:00,27.6,27.63,27.4,27.47,74643.0,24.4589,24.4855,24.2817,24.3437,74643.0
2017-10-19 10:00:00,27.46,27.49,27.3,27.42,124684.0,24.3348,24.3614,24.193,24.2994,124684.0
2017-10-19 10:30:00,27.41,27.55,27.38,27.53,57708.0,24.2905,24.4146,24.2639,24.3969,57708.0
2017-10-19 11:00:00,27.53,27.54,27.36,27.39,58585.0,24.3969,24.4057,24.2462,24.2728,58585.0
2017-10-19 11:30:00,27.39,27.44,27.33,27.34,55863.0,24.2728,24.3171,24.2196,24.2285,55863.0
2017-10-19 12:00:00,27.35,27.38,27.29,27.38,56571.0,24.2374,24.2639,24.1842,24.2639,56571.0
2017-10-19 12:30:00,27.39,27.47,27.38,27.46,28283.0,24.2728,24.3437,24.2639,24.3348,28283.0
2017-10-19 13:00:00,27.47,27.54,27.44,27.52,28247.0,24.3437,24.4057,24.3171,24.388,28247.0
2017-10-19 13:30:00,27.52,27.53,27.47,27.49,38521.0,24.388,24.3969,24.3437,24.3614,38521.0
2017-10-19 14:00:00,27.48,27.57,27.48,27.55,61724.0,24.3526,24.4323,24.3526,24.4146,61724.0
2017-10-19 14:30:00,27.55,27.66,27.54,27.64,44224.0,24.4146,24.5121,24.4057,24.4943,44224.0
2017-10-19 15:00:00,27.64,27.74,27.63,27.71,55405.0,24.4943,24.583,24.4855,24.5564,55405.0
2017-10-19 15:30:00,27.7,27.71,27.62,27.66,248140.0,24.5475,24.5564,24.4766,24.5121,248140.0
2017-10-20 09:30:00,27.86,28.0,27.71,27.99,102804.0,24.6893,24.8134,24.5564,24.8045,102804.0
2017-10-20 10:00:00,27.99,28.09,27.96,28.03,79813.0,24.8045,24.8931,24.7779,24.84,79813.0
2017-10-20 10:30:00,28.03,28.22,27.99,28.14,94835.0,24.84,25.0083,24.8045,24.9374,94835.0
2017-10-20 11:00:00,28.14,28.16,28.08,28.13,95257.0,24.9374,24.9552,24.8843,24.9286,95257.0
2017-10-20 11:30:00,28.12,28.13,28.01,28.03,82678.0,24.9197,24.9286,24.8222,24.84,82678.0
2017-10-20 12:00:00,28.04,28.1,27.83,27.83,163205.0,24.8488,24.902,24.6627,24.6627,163205.0
2017-10-20 12:30:00,27.84,27.91,27.76,27.76,88340.0,24.6716,24.7336,24.6007,24.6007,88340.0
2017-10-20 13:00:00,27.77,27.93,27.75,27.91,54257.0,24.6096,24.7513,24.5918,24.7336,54257.0
2017-10-20 13:30:00,27.91,27.99,27.89,27.98,40884.0,24.7336,24.8045,24.7159,24.7957,40884.0
2017-10-20 14:00:00,27.98,28.06,27.38,27.59,301301.0,24.7957,24.8665,24.2639,24.45,301301.0
2017-10-20 14:30:00,27.61,27.65,27.12,27.45,426070.0,24.4678,24.5032,24.0335,24.326,426070.0
2017-10-20 15:00:00,27.46,27.67,27.46,27.57,201427.0,24.3348,24.5209,24.3348,24.4323,201427.0
2017-10-20 15:30:00,27.58,27.73,27.58,27.7,262952.0,24.4412,24.5741,24.4412,24.5475,262952.0
2017-10-23 09:30:00,27.8,27.97,27.69,27.77,87250.0,24.6361,24.7868,24.5387,24.6096,87250.0
2017-10-23 10:00:00,27.77,27.77,27.6,27.65,42423.0,24.6096,24.6096,24.4589,24.5032,42423.0
2017-10-23 10:30:00,27.64,27.78,27.64,27.7,58919.0,24.4943,24.6184,24.4943,24.5475,58919.0
2017-10-23 11:00:00,27.7,27.78,27.67,27.76,39684.0,24.5475,24.6184,24.5209,24.6007,39684.0
2017-10-23 11:30:00,27.77,27.83,27.74,27.78,46645.0,24.6096,24.6627,24.583,24.6184,46645.0
2017-10-23 12:00:00,27.79,27.81,27.76,27.76,27263.0,24.6273,24.645,24.6007,24.6007,27263.0
2017-10-23 12:30:00,27.76,27.9,27.75,27.86,61406.0,24.6007,24.7248,24.5918,24.6893,61406.0
2017-10-23 13:00:00,27.86,27.86,27.74,27.78,34870.0,24.6893,24.6893,24.583,24.6184,34870.0
2017-10-23 13:30:00,27.78,27.89,27.77,27.87,72025.0,24.6184,24.7159,24.6096,24.6982,72025.0
2017-10-23 14:00:00,27.86,27.86,27.63,27.66,72727.0,24.6893,24.6893,24.4855,24.5121,72727.0
2017-10-23 14:30:00,27.66,27.73,27.66,27.71,50336.0,24.5121,24.5741,24.5121,24.5564,50336.0
2017-10-23 15:00:00,27.71,27.73,27.67,27.69,59294.0,24.5564,24.5741,24.5209,24.5387,59294.0
2017-10-23 15:30:00,27.69,27.73,27.67,27.71,226837.0,24.5387,24.5741,24.5209,24.5564,226837.0
2017-10-24 09:30:00,27.89,27.9,27.29,27.41,126903.0,24.7159,24.7248,24.1842,24.2905,126903.0
2017-10-24 10:00:00,27.41,27.55,27.32,27.48,128513.0,24.2905,24.4146,24.2108,24.3526,128513.0
2017-10-24 10:30:00,27.49,27.57,27.45,27.54,92602.0,24.3614,24.4323,24.326,24.4057,92602.0
2017-10-24 11:00:00,27.55,27.74,27.54,27.67,71883.0,24.4146,24.583,24.4057,24.5209,71883.0
2017-10-24 11:30:00,27.67,27.79,27.67,27.67,56881.0,24.5209,24.6273,24.5209,24.5209,56881.0
2017-10-24 12:00:00,27.67,27.81,27.66,27.79,81897.0,24.5209,24.645,24.5121,24.6273,81897.0
2017-10-24 12:30:00,27.8,27.83,27.68,27.68,102478.0,24.6361,24.6627,24.5298,24.5298,102478.0
2017-10-24 13:00:00,27.67,27.8,27.66,27.75,169755.0,24.5209,24.6361,24.5121,24.5918,169755.0
2017-10-24 13:30:00,27.75,27.9,27.74,27.89,106110.0,24.5918,24.7248,24.583,24.7159,106110.0
2017-10-24 14:00:00,27.89,27.94,27.87,27.93,63444.0,24.7159,24.7602,24.6982,24.7513,63444.0
2017-10-24 14:30:00,27.93,28.0,27.89,27.97,78408.0,24.7513,24.8134,24.7159,24.7868,78408.0
2017-10-24 15:00:00,27.98,28.0,27.89,27.91,91033.0,24.7957,24.8134,24.7159,24.7336,91033.0
2017-10-24 15:30:00,27.9,27.98,27.85,27.89,359858.0,24.7248,24.7957,24.6804,24.7159,359858.0
2017-10-25 09:30:00,27.71,27.8,27.42,27.45,144969.0,24.5564,24.6361,24.2994,24.326,144969.0
2017-10-25 10:00:00,27.47,27.51,27.37,27.46,72144.0,24.3437,24.3791,24.2551,24.3348,72144.0
2017-10-25 10:30:00,27.46,27.49,27.35,27.39,96297.0,24.3348,24.3614,24.2374,24.2728,96297.0
2017-10-25 11:00:00,27.37,27.41,27.17,27.33,133217.0,24.2551,24.2905,24.0778,24.2196,133217.0
2017-10-25 11:30:00,27.34,27.42,27.3,27.3,79471.0,24.2285,24.2994,24.193,24.193,79471.0
2017-10-25 12:00:00,27.28,27.29,26.97,27.02,150667.0,24.1753,24.1842,23.9006,23.9449,150667.0
2017-10-25 12:30:00,27.02,27.2,26.91,27.18,130105.0,23.9449,24.1044,23.8474,24.0867,130105.0
2017-10-25 13:00:00,27.18,27.2,27.1,27.16,58349.0,24.0867,24.1044,24.0158,24.069,58349.0
2017-10-25 13:30:00,27.16,27.21,27.1,27.13,78024.0,24.069,24.1133,24.0158,24.0424,78024.0
2017-10-25 14:00:00,27.12,27.14,27.02,27.12,130491.0,24.0335,24.0513,23.9449,24.0335,130491.0
2017-10-25 14:30:00,27.13,27.13,26.97,26.97,121867.0,24.0424,24.0424,23.9006,23.9006,121867.0
2017-10-25 15:00:00,26.97,27.16,26.96,27.15,86945.0,23.9006,24.069,23.8917,24.0601,86945.0
2017-10-25 15:30:00,27.14,27.18,27.13,27.14,412940.0,24.0513,24.0867,24.0424,24.0513,412940.0
2017-10-26 09:30:00,27.15,27.16,26.96,27.16,193469.0,24.0601,24.069,23.8917,24.069,193469.0
2017-10-26 10:00:00,27.16,27.23,27.13,27.22,78757.0,24.069,24.131,24.0424,24.1221,78757.0
2017-10-26 10:30:00,27.23,27.41,27.21,27.31,46624.0,24.131,24.2905,24.1133,24.2019,46624.0
2017-10-26 11:00:00,27.3,27.4,27.28,27.38,77148.0,24.193,24.2817,24.1753,24.2639,77148.0
2017-10-26 11:30:00,27.38,27.41,27.35,27.36,66121.0,24.2639,24.2905,24.2374,24.2462,66121.0
2017-10-26 12:00:00,27.37,27.39,27.31,27.33,28538.0,24.2551,24.2728,24.2019,24.2196,28538.0
2017-10-26 12:30:00,27.34,27.34,27.3,27.31,23457.0,24.2285,24.2285,24.193,24.2019,23457.0
2017-10-26 13:00:00,27.3,27.36,27.29,27.34,44501.0,24.193,24.2462,24.1842,24.2285,44501.0
2017-10-26 13:30:00,27.35,27.47,27.34,27.46,65405.0,24.2374,24.3437,24.2285,24.3348,65405.0
2017-10-26 14:00:00,27.48,27.54,27.44,27.46,98385.0,24.3526,24.4057,24.3171,24.3348,98385.0
2017-10-26 14:30:00,27.48,27.52,27.46,27.46,68475.0,24.3526,24.388,24.3348,24.3348,68475.0
2017-10-26 15:00:00,27.46,27.47,27.4,27.43,72229.0,24.3348,24.3437,24.2817,24.3082,72229.0
2017-10-26 15:30:00,27.43,27.46,27.41,27.43,215374.0,24.3082,24.3348,24.2905,24.3082,215374.0
2017-10-27 09:30:00,27.25,27.25,26.94,27.06,189075.0,24.1487,24.1487,23.874,23.9804,189075.0
2017-10-27 10:00:00,27.08,27.24,26.96,27.03,170371.0,23.9981,24.1399,23.8917,23.9538,170371.0
2017-10-27 10:30:00,27.02,27.02,26.76,26.86,178740.0,23.9449,23.9449,23.7145,23.8031,178740.0
2017-10-27 11:00:00,26.85,26.96,26.82,26.94,88851.0,23.7943,23.8917,23.7677,23.874,88851.0
2017-10-27 11:30:00,26.94,26.95,26.82,26.92,101189.0,23.874,23.8829,23.7677,23.8563,101189.0
2017-10-27 12:00:00,26.92,26.96,26.86,26.88,100111.0,23.8563,23.8917,23.8031,23.8208,100111.0
2017-10-27 12:30:00,26.88,27.08,26.85,27.03,106910.0,23.8208,23.9981,23.7943,23.9538,106910.0
2017-10-27 13:00:00,27.04,27.05,26.98,27.01,53424.0,23.9626,23.9715,23.9095,23.936,53424.0
2017-10-27 13:30:00,27.02,27.13,27.01,27.12,58222.0,23.9449,24.0424,23.936,24.0335,58222.0
2017-10-27 14:00:00,27.12,27.19,26.99,27.06,132646.0,24.0335,24.0956,23.9183,23.9804,132646.0
2017-10-27 14:30:00,27.05,27.19,27.01,27.15,341043.0,23.9715,24.0956,23.936,24.0601,341043.0
2017-10-27 15:00:00,27.14,27.16,26.97,26.99,302342.0,24.0513,24.069,23.9006,23.9183,302342.0
2017-10-27 15:30:00,26.98,27.0,26.83,26.86,447361.0,23.9095,23.9272,23.7765,23.8031,447361.0
2017-10-30 09:30:00,26.86,26.9,26.69,26.83,86413.0,23.8031,23.8386,23.6525,23.7765,86413.0
2017-10-30 10:00:00,26.82,27.11,26.8,27.05,62657.0,23.7677,24.0247,23.7499,23.9715,62657.0
2017-10-30 10:30:00,27.07,27.18,27.01,27.01,55002.0,23.9892,24.0867,23.936,23.936,55002.0
2017-10-30 11:00:00,27.02,27.05,26.95,26.95,50661.0,23.9449,23.9715,23.8829,23.8829,50661.0
2017-10-30 11:30:00,26.95,26.99,26.91,26.98,73259.0,23.8829,23.9183,23.8474,23.9095,73259.0
2017-10-30 12:00:00,26.97,27.0,26.9,26.95,28978.0,23.9006,23.9272,23.8386,23.8829,28978.0
2017-10-30 12:30:00,26.94,26.98,26.92,26.98,32816.0,23.874,23.9095,23.8563,23.9095,32816.0
2017-10-30 13:00:00,26.97,27.07,26.97,27.03,30961.0,23.9006,23.9892,23.9006,23.9538,30961.0
2017-10-30 13:30:00,27.03,27.05,26.91,26.91,52251.0,23.9538,23.9715,23.8474,23.8474,52251.0
2017-10-30 14:00:00,26.91,26.93,26.82,26.91,73900.0,23.8474,23.8652,23.7677,23.8474,73900.0
2017-10-30 14:30:00,26.91,26.96,26.86,26.89,71351.0,23.8474,23.8917,23.8031,23.8297,71351.0
2017-10-30 15:00:00,26.89,27.0,26.85,26.91,114053.0,23.8297,23.9272,23.7943,23.8474,114053.0
2017-10-30 15:30:00,26.91,27.03,26.87,27.0,254272.0,23.8474,23.9538,23.812,23.9272,254272.0
2017-10-31 09:30:00,27.24,27.32,27.08,27.14,68264.0,24.1399,24.2108,23.9981,24.0513,68264.0
2017-10-31 10:00:00,27.15,27.33,27.12,27.3,74755.0,24.0601,24.2196,24.0335,24.193,74755.0
2017-10-31 10:30:00,27.31,27.31,27.19,27.25,81469.0,24.2019,24.2019,24.0956,24.1487,81469.0
2017-10-31 11:00:00,27.26,27.37,27.23,27.37,107502.0,24.1576,24.2551,24.131,24.2551,107502.0
2017-10-31 11:30:00,27.37,27.43,27.37,27.43,55066.0,24.2551,24.3082,24.2551,24.3082,55066.0
2017-10-31 12:00:00,27.43,27.43,27.31,27.32,74503.0,24.3082,24.3082,24.2019,24.2108,74503.0
2017-10-31 12:30:00,27.32,27.38,27.3,27.37,57061.0,24.2108,24.2639,24.193,24.2551,57061.0
2017-10-31 13:00:00,27.37,27.38,27.25,27.27,53710.0,24.2551,24.2639,24.1487,24.1665,53710.0
2017-10-31 13:30:00,27.27,27.39,27.26,27.39,52498.0,24.1665,24.2728,24.1576,24.2728,52498.0
2017-10-31 14:00:00,27.39,27.39,27.3,27.34,66272.0,24.2728,24.2728,24.193,24.2285,66272.0
2017-10-31 14:30:00,27.34,27.34,27.19,27.22,89315.0,24.2285,24.2285,24.0956,24.1221,89315.0
2017-10-31 15:00:00,27.21,27.25,27.2,27.23,72030.0,24.1133,24.1487,24.1044,24.131,72030.0
2017-10-31 15:30:00,27.24,27.27,27.18,27.18,318191.0,24.1399,24.1665,24.0867,24.0867,318191.0
2017-11-01 09:30:00,27.42,27.58,27.31,27.56,123307.0,24.2994,24.4412,24.2019,24.4235,123307.0
2017-11-01 10:00:00,27.58,27.69,27.29,27.32,127665.0,24.4412,24.5387,24.1842,24.2108,127665.0
2017-11-01 10:30:00,27.34,27.45,27.28,27.29,78246.0,24.2285,24.326,24.1753,24.1842,78246.0
2017-11-01 11:00:00,27.3,27.38,27.3,27.33,56575.0,24.193,24.2639,24.193,24.2196,56575.0
2017-11-01 11:30:00,27.33,27.34,27.16,27.21,62394.0,24.2196,24.2285,24.069,24.1133,62394.0
2017-11-01 12:00:00,27.21,27.25,27.18,27.25,43130.0,24.1133,24.1487,24.0867,24.1487,43130.0
2017-11-01 12:30:00,27.25,27.39,27.22,27.22,173122.0,24.1487,24.2728,24.1221,24.1221,173122.0
2017-11-01 13:00:00,27.22,27.27,27.17,27.23,60578.0,24.1221,24.1665,24.0778,24.131,60578.0
2017-11-01 13:30:00,27.24,27.25,27.16,27.17,48450.0,24.1399,24.1487,24.069,24.0778,48450.0
2017-11-01 14:00:00,27.17,27.27,27.16,27.23,76337.0,24.0778,24.1665,24.069,24.131,76337.0
2017-11-01 14:30:00,27.22,27.31,27.2,27.23,55051.0,24.1221,24.2019,24.1044,24.131,55051.0
2017-11-01 15:00:00,27.22,27.22,27.15,27.19,62303.0,24.1221,24.1221,24.0601,24.0956,62303.0
2017-11-01 15:30:00,27.19,27.24,27.11,27.11,199394.0,24.0956,24.1399,24.0247,24.0247,199394.0
2017-11-02 09:30:00,27.06,27.2,27.05,27.16,42452.0,23.9804,24.1044,23.9715,24.069,42452.0
2017-11-02 10:00:00,27.16,27.17,26.83,26.84,105900.0,24.069,24.0778,23.7765,23.7854,105900.0
2017-11-02 10:30:00,26.85,26.86,26.63,26.69,190702.0,23.7943,23.8031,23.5993,23.6525,190702.0
2017-11-02 11:00:00,26.69,26.81,26.67,26.68,91472.0,23.6525,23.7588,23.6347,23.6436,91472.0
2017-11-02 11:30:00,26.68,26.84,26.62,26.84,112623.0,23.6436,23.7854,23.5904,23.7854,112623.0
2017-11-02 12:00:00,26.83,27.2,26.8,27.2,163984.0,23.7765,24.1044,23.7499,24.1044,163984.0
2017-11-02 12:30:00,27.19,27.19,26.98,27.01,60608.0,24.0956,24.0956,23.9095,23.936,60608.0
2017-11-02 13:00:00,27.0,27.1,26.94,26.94,75018.0,23.9272,24.0158,23.874,23.874,75018.0
2017-11-02 13:30:00,26.95,27.03,26.93,26.97,55013.0,23.8829,23.9538,23.8652,23.9006,55013.0
2017-11-02 14:00:00,26.97,27.0,26.86,26.92,86494.0,23.9006,23.9272,23.8031,23.8563,86494.0
2017-11-02 14:30:00,26.92,27.02,26.88,26.9,107518.0,23.8563,23.9449,23.8208,23.8386,107518.0
2017-11-02 15:00:00,26.91,27.03,26.85,27.03,160326.0,23.8474,23.9538,23.7943,23.9538,160326.0
2017-11-02 15:30:00,27.02,27.08,27.01,27.04,335149.0,23.9449,23.9981,23.936,23.9626,335149.0
2017-11-03 09:30:00,26.99,27.31,26.99,27.31,54597.0,23.9183,24.2019,23.9183,24.2019,54597.0
2017-11-03 10:00:00,27.29,27.3,27.12,27.2,95931.0,24.1842,24.193,24.0335,24.1044,95931.0
2017-11-03 10:30:00,27.22,27.26,27.11,27.23,95681.0,24.1221,24.1576,24.0247,24.131,95681.0
2017-11-03 11:00:00,27.23,27.28,27.17,27.23,84663.0,24.131,24.1753,24.0778,24.131,84663.0
2017-11-03 11:30:00,27.23,27.24,27.14,27.18,88628.0,24.131,24.1399,24.0513,24.0867,88628.0
2017-11-03 12:00:00,27.18,27.36,27.18,27.34,96097.0,24.0867,24.2462,24.0867,24.2285,96097.0
2017-11-03 12:30:00,27.35,27.43,27.16,27.2,142188.0,24.2374,24.3082,24.069,24.1044,142188.0
2017-11-03 13:00:00,27.2,27.25,27.19,27.24,56287.0,24.1044,24.1487,24.0956,24.1399,56287.0
2017-11-03 13:30:00,27.24,27.27,27.19,27.22,101174.0,24.1399,24.1665,24.0956,24.1221,101174.0
2017-11-03 14:00:00,27.23,27.24,27.06,27.1,167037.0,24.131,24.1399,23.9804,24.0158,167037.0
2017-11-03 14:30:00,27.11,27.4,27.1,27.27,284935.0,24.0247,24.2817,24.0158,24.1665,284935.0
2017-11-03 15:00:00,27.27,27.32,27.18,27.32,248300.0,24.1665,24.2108,24.0867,24.2108,248300.0
2017-11-03 15:30:00,27.32,27.36,26.99,27.3,928157.0,24.2108,24.2462,23.9183,24.193,928157.0
2017-11-06 09:30:00,26.5,26.73,25.62,26.11,706070.0,23.4841,23.6879,22.7042,23.1385,706070.0
2017-11-06 10:00:00,26.1,26.14,25.76,25.96,364303.0,23.1296,23.1651,22.8283,23.0055,364303.0
2017-11-06 10:30:00,25.95,26.1,25.77,26.02,349710.0,22.9967,23.1296,22.8372,23.0587,349710.0
2017-11-06 11:00:00,26.05,26.56,26.0,26.45,441697.0,23.0853,23.5373,23.041,23.4398,441697.0
2017-11-06 11:30:00,26.5,26.51,26.0,26.5,189792.0,23.4841,23.493,23.041,23.4841,189792.0
2017-11-06 12:00:00,26.49,26.5,26.1,26.23,77833.0,23.4752,23.4841,23.1296,23.2448,77833.0
2017-11-06 12:30:00,26.23,26.5,26.18,26.49,79348.0,23.2448,23.4841,23.2005,23.4752,79348.0
2017-11-06 13:00:00,26.49,26.72,26.32,26.34,143287.0,23.4752,23.6791,23.3246,23.3423,143287.0
2017-11-06 13:30:00,26.35,26.4,26.14,26.16,129073.0,23.3512,23.3955,23.1651,23.1828,129073.0
2017-11-06 14:00:00,26.15,26.15,25.85,25.91,266337.0,23.1739,23.1739,22.9081,22.9612,266337.0
2017-11-06 14:30:00,25.9,25.94,25.61,25.7,280805.0,22.9524,22.9878,22.6954,22.7751,280805.0
2017-11-06 15:00:00,25.68,25.98,25.57,25.84,373905.0,22.7574,23.0233,22.6599,22.8992,373905.0
2017-11-06 15:30:00,25.84,26.13,25.8,25.95,697001.0,22.8992,23.1562,22.8638,22.9967,697001.0
2017-11-07 09:30:00,26.46,26.57,26.1,26.31,200182.0,23.4486,23.5461,23.1296,23.3157,200182.0
2017-11-07 10:00:00,26.33,26.55,26.29,26.53,101392.0,23.3334,23.5284,23.298,23.5107,101392.0
2017-11-07 10:30:00,26.53,26.56,26.17,26.23,136720.0,23.5107,23.5373,23.1916,23.2448,136720.0
2017-11-07 11:00:00,26.23,26.46,26.19,26.32,113169.0,23.2448,23.4486,23.2094,23.3246,113169.0
2017-11-07 11:30:00,26.33,26.35,26.2,26.21,88405.0,23.3334,23.3512,23.2182,23.2271,88405.0
2017-11-07 12:00:00,26.21,26.49,26.21,26.48,87849.0,23.2271,23.4752,23.2271,23.4664,87849.0
2017-11-07 12:30:00,26.47,26.51,26.44,26.47,87171.0,23.4575,23.493,23.4309,23.4575,87171.0
2017-11-07 13:00:00,26.48,26.54,26.43,26.45,99623.0,23.4664,23.5195,23.4221,23.4398,99623.0
2017-11-07 13:30:00,26.45,26.47,26.33,26.44,83939.0,23.4398,23.4575,23.3334,23.4309,83939.0
2017-11-07 14:00:00,26.43,26.73,26.42,26.57,213403.0,23.4221,23.6879,23.4132,23.5461,213403.0
2017-11-07 14:30:00,26.56,26.68,26.55,26.63,142312.0,23.5373,23.6436,23.5284,23.5993,142312.0
2017-11-07 15:00:00,26.63,26.8,26.62,26.75,236477.0,23.5993,23.7499,23.5904,23.7056,236477.0
2017-11-07 15:30:00,26.75,26.8,26.67,26.73,465521.0,23.7056,23.7499,23.6347,23.6879,465521.0
2017-11-08 09:30:00,26.66,26.77,26.43,26.61,188332.0,23.6259,23.7234,23.4221,23.5816,188332.0
2017-11-08 10:00:00,26.63,26.71,26.55,26.7,190214.0,23.5993,23.6702,23.5284,23.6613,190214.0
2017-11-08 10:30:00,26.7,26.72,26.61,26.71,194784.0,23.6613,23.6791,23.5816,23.6702,194784.0
2017-11-08 11:00:00,26.71,26.94,26.63,26.71,221735.0,23.6702,23.874,23.5993,23.6702,221735.0
2017-11-08 11:30:00,26.71,26.73,26.68,26.73,78550.0,23.6702,23.6879,23.6436,23.6879,78550.0
2017-11-08 12:00:00,26.73,26.74,26.69,26.7,61171.0,23.6879,23.6968,23.6525,23.6613,61171.0
2017-11-08 12:30:00,26.7,26.78,26.69,26.77,74202.0,23.6613,23.7322,23.6525,23.7234,74202.0
2017-11-08 13:00:00,26.78,26.82,26.71,26.82,98308.0,23.7322,23.7677,23.6702,23.7677,98308.0
2017-11-08 13:30:00,26.82,26.92,26.78,26.78,76204.0,23.7677,23.8563,23.7322,23.7322,76204.0
2017-11-08 14:00:00,26.79,26.87,26.79,26.87,73633.0,23.7411,23.812,23.7411,23.812,73633.0
2017-11-08 14:30:00,26.88,26.89,26.7,26.74,113098.0,23.8208,23.8297,23.6613,23.6968,113098.0
2017-11-08 15:00:00,26.73,26.8,26.71,26.79,128301.0,23.6879,23.7499,23.6702,23.7411,128301.0
2017-11-08 15:30:00,26.79,26.89,26.78,26.81,350557.0,23.7411,23.8297,23.7322,23.7588,350557.0
2017-11-09 09:30:00,26.73,26.9,26.56,26.88,93078.0,23.6879,23.8386,23.5373,23.8208,93078.0
2017-11-09 10:00:00,26.93,27.13,26.83,27.11,162017.0,23.8652,24.0424,23.7765,24.0247,162017.0
2017-11-09 10:30:00,27.1,27.1,26.94,26.96,99841.0,24.0158,24.0158,23.874,23.8917,99841.0
2017-11-09 11:00:00,26.95,27.07,26.93,26.98,139977.0,23.8829,23.9892,23.8652,23.9095,139977.0
2017-11-09 11:30:00,26.98,27.0,26.86,26.88,79701.0,23.9095,23.9272,23.8031,23.8208,79701.0
2017-11-09 12:00:00,26.89,26.89,26.65,26.66,137101.0,23.8297,23.8297,23.617,23.6259,137101.0
2017-11-09 12:30:00,26.65,26.74,26.63,26.74,86484.0,23.617,23.6968,23.5993,23.6968,86484.0
2017-11-09 13:00:00,26.73,26.86,26.71,26.85,81599.0,23.6879,23.8031,23.6702,23.7943,81599.0
2017-11-09 13:30:00,26.85,26.89,26.8,26.85,59878.0,23.7943,23.8297,23.7499,23.7943,59878.0
2017-11-09 14:00:00,26.85,26.97,26.83,26.93,119441.0,23.7943,23.9006,23.7765,23.8652,119441.0
2017-11-09 14:30:00,26.92,26.99,26.88,26.92,130057.0,23.8563,23.9183,23.8208,23.8563,130057.0
2017-11-09 15:00:00,26.92,26.92,26.8,26.89,98183.0,23.8563,23.8563,23.7499,23.8297,98183.0
2017-11-09 15:30:00,26.9,26.92,26.81,26.84,312393.0,23.8386,23.8563,23.7588,23.7854,312393.0
2017-11-10 09:30:00,26.57,26.86,26.57,26.69,51965.0,23.5461,23.8031,23.5461,23.6525,51965.0
2017-11-10 10:00:00,26.69,26.72,26.51,26.51,51765.0,23.6525,23.6791,23.493,23.493,51765.0
2017-11-10 10:30:00,26.5,26.59,26.42,26.57,77492.0,23.4841,23.5638,23.4132,23.5461,77492.0
2017-11-10 11:00:00,26.57,26.74,26.53,26.74,145622.0,23.5461,23.6968,23.5107,23.6968,145622.0
2017-11-10 11:30:00,26.73,26.74,26.57,26.68,73013.0,23.6879,23.6968,23.5461,23.6436,73013.0
2017-11-10 12:00:00,26.68,26.75,26.68,26.75,45128.0,23.6436,23.7056,23.6436,23.7056,45128.0
2017-11-10 12:30:00,26.75,26.75,26.55,26.55,41607.0,23.7056,23.7056,23.5284,23.5284,41607.0
2017-11-10 13:00:00,26.55,26.59,26.52,26.59,49800.0,23.5284,23.5638,23.5018,23.5638,49800.0
2017-11-10 13:30:00,26.58,26.6,26.49,26.52,57538.0,23.555,23.5727,23.4752,23.5018,57538.0
2017-11-10 14:00:00,26.52,26.54,26.47,26.5,49084.0,23.5018,23.5195,23.4575,23.4841,49084.0
2017-11-10 14:30:00,26.49,26.5,26.28,26.31,171299.0,23.4752,23.4841,23.2891,23.3157,171299.0
2017-11-10 15:00:00,26.31,26.38,26.3,26.38,62577.0,23.3157,23.3777,23.3069,23.3777,62577.0
2017-11-10 15:30:00,26.37,26.55,26.36,26.51,437804.0,23.3689,23.5284,23.36,23.493,437804.0
2017-11-13 09:30:00,26.46,26.85,26.27,26.8,80961.0,23.4486,23.7943,23.2803,23.7499,80961.0
2017-11-13 10:00:00,26.82,26.86,26.68,26.8,71099.0,23.7677,23.8031,23.6436,23.7499,71099.0
2017-11-13 10:30:00,26.81,26.82,26.76,26.8,47394.0,23.7588,23.7677,23.7145,23.7499,47394.0
2017-11-13 11:00:00,26.8,26.84,26.78,26.83,148081.0,23.7499,23.7854,23.7322,23.7765,148081.0
2017-11-13 11:30:00,26.82,26.95,26.78,26.95,68122.0,23.7677,23.8829,23.7322,23.8829,68122.0
2017-11-13 12:00:00,26.95,27.0,26.87,26.88,108662.0,23.8829,23.9272,23.812,23.8208,108662.0
2017-11-13 12:30:00,26.87,27.0,26.87,26.96,45782.0,23.812,23.9272,23.812,23.8917,45782.0
2017-11-13 13:00:00,26.96,27.02,26.91,26.98,88550.0,23.8917,23.9449,23.8474,23.9095,88550.0
2017-11-13 13:30:00,26.98,27.01,26.82,26.92,62358.0,23.9095,23.936,23.7677,23.8563,62358.0
2017-11-13 14:00:00,26.92,26.92,26.84,26.88,104750.0,23.8563,23.8563,23.7854,23.8208,104750.0
2017-11-13 14:30:00,26.89,26.97,26.8,26.83,84867.0,23.8297,23.9006,23.7499,23.7765,84867.0
2017-11-13 15:00:00,26.82,26.9,26.76,26.76,100517.0,23.7677,23.8386,23.7145,23.7145,100517.0
2017-11-13 15:30:00,26.76,26.79,26.73,26.79,277216.0,23.7145,23.7411,23.6879,23.7411,277216.0
2017-11-14 09:30:00,26.78,26.94,26.67,26.83,51830.0,23.7322,23.874,23.6347,23.7765,51830.0
2017-11-14 10:00:00,26.8,26.84,26.66,26.78,89392.0,23.7499,23.7854,23.6259,23.7322,89392.0
2017-11-14 10:30:00,26.78,26.87,26.71,26.81,82920.0,23.7322,23.812,23.6702,23.7588,82920.0
2017-11-14 11:00:00,26.83,26.84,26.76,26.82,106466.0,23.7765,23.7854,23.7145,23.7677,106466.0
2017-11-14 11:30:00,26.82,26.83,26.73,26.74,40108.0,23.7677,23.7765,23.6879,23.6968,40108.0
2017-11-14 12:00:00,26.75,26.77,26.71,26.75,26913.0,23.7056,23.7234,23.6702,23.7056,26913.0
2017-11-14 12:30:00,26.75,26.75,26.61,26.63,49145.0,23.7056,23.7056,23.5816,23.5993,49145.0
2017-11-14 13:00:00,26.62,26.68,26.54,26.55,130112.0,23.5904,23.6436,23.5195,23.5284,130112.0
2017-11-14 13:30:00,26.56,26.63,26.53,26.63,61048.0,23.5373,23.5993,23.5107,23.5993,61048.0
2017-11-14 14:00:00,26.63,26.75,26.62,26.72,94394.0,23.5993,23.7056,23.5904,23.6791,94394.0
2017-11-14 14:30:00,26.72,26.73,26.58,26.58,73106.0,23.6791,23.6879,23.555,23.555,73106.0
2017-11-14 15:00:00,26.59,26.61,26.55,26.56,92720.0,23.5638,23.5816,23.5284,23.5373,92720.0
2017-11-14 15:30:00,26.56,26.63,26.55,26.61,290666.0,23.5373,23.5993,23.5284,23.5816,290666.0
2017-11-15 09:30:00,26.38,26.54,26.13,26.53,104364.0,23.3777,23.5195,23.1562,23.5107,104364.0
2017-11-15 10:00:00,26.51,26.54,26.37,26.38,121389.0,23.493,23.5195,23.3689,23.3777,121389.0
2017-11-15 10:30:00,26.39,26.42,26.28,26.41,152597.0,23.3866,23.4132,23.2891,23.4043,152597.0
2017-11-15 11:00:00,26.4,26.5,26.33,26.48,74311.0,23.3955,23.4841,23.3334,23.4664,74311.0
2017-11-15 11:30:00,26.48,26.53,26.45,26.47,60225.0,23.4664,23.5107,23.4398,23.4575,60225.0
2017-11-15 12:00:00,26.48,26.48,26.33,26.36,58869.0,23.4664,23.4664,23.3334,23.36,58869.0
2017-11-15 12:30:00,26.37,26.42,26.3,26.3,77480.0,23.3689,23.4132,23.3069,23.3069,77480.0
2017-11-15 13:00:00,26.3,26.34,26.21,26.21,79010.0,23.3069,23.3423,23.2271,23.2271,79010.0
2017-11-15 13:30:00,26.22,26.26,26.14,26.17,171424.0,23.236,23.2714,23.1651,23.1916,171424.0
2017-11-15 14:00:00,26.18,26.18,26.07,26.11,74431.0,23.2005,23.2005,23.103,23.1385,74431.0
2017-11-15 14:30:00,26.11,26.25,26.09,26.14,88479.0,23.1385,23.2625,23.1207,23.1651,88479.0
2017-11-15 15:00:00,26.14,26.22,26.13,26.16,113000.0,23.1651,23.236,23.1562,23.1828,113000.0
2017-11-15 15:30:00,26.17,26.22,26.12,26.17,326296.0,23.1916,23.236,23.1473,23.1916,326296.0
2017-11-16 09:30:00,26.11,26.39,25.75,26.37,267046.0,23.1385,23.3866,22.8194,23.3689,267046.0
2017-11-16 10:00:00,26.39,26.54,26.17,26.4,130402.0,23.3866,23.5195,23.1916,23.3955,130402.0
2017-11-16 10:30:00,26.37,26.62,26.37,26.55,134674.0,23.3689,23.5904,23.3689,23.5284,134674.0
2017-11-16 11:00:00,26.54,26.58,26.49,26.56,82509.0,23.5195,23.555,23.4752,23.5373,82509.0
2017-11-16 11:30:00,26.54,26.65,26.52,26.62,76402.0,23.5195,23.617,23.5018,23.5904,76402.0
2017-11-16 12:00:00,26.62,26.64,26.56,26.62,96281.0,23.5904,23.6082,23.5373,23.5904,96281.0
2017-11-16 12:30:00,26.62,26.69,26.56,26.63,118173.0,23.5904,23.6525,23.5373,23.5993,118173.0
2017-11-16 13:00:00,26.63,26.65,26.59,26.63,96212.0,23.5993,23.617,23.5638,23.5993,96212.0
2017-11-16 13:30:00,26.64,26.73,26.62,26.71,94006.0,23.6082,23.6879,23.5904,23.6702,94006.0
2017-11-16 14:00:00,26.71,26.72,26.51,26.51,106505.0,23.6702,23.6791,23.493,23.493,106505.0
2017-11-16 14:30:00,26.53,26.53,26.45,26.49,115497.0,23.5107,23.5107,23.4398,23.4752,115497.0
2017-11-16 15:00:00,26.49,26.56,26.46,26.55,124042.0,23.4752,23.5373,23.4486,23.5284,124042.0
2017-11-16 15:30:00,26.56,26.59,26.51,26.53,354648.0,23.5373,23.5638,23.493,23.5107,354648.0
2017-11-17 09:30:00,26.42,26.85,26.36,26.75,80701.0,23.4132,23.7943,23.36,23.7056,80701.0
2017-11-17 10:00:00,26.76,26.82,26.57,26.67,52020.0,23.7145,23.7677,23.5461,23.6347,52020.0
2017-11-17 10:30:00,26.67,26.82,26.62,26.81,32358.0,23.6347,23.7677,23.5904,23.7588,32358.0
2017-11-17 11:00:00,26.81,26.84,26.74,26.8,35062.0,23.7588,23.7854,23.6968,23.7499,35062.0
2017-11-17 11:30:00,26.79,26.88,26.79,26.87,27338.0,23.7411,23.8208,23.7411,23.812,27338.0
2017-11-17 12:00:00,26.86,26.95,26.85,26.95,28870.0,23.8031,23.8829,23.7943,23.8829,28870.0
2017-11-17 12:30:00,26.94,26.95,26.88,26.93,35066.0,23.874,23.8829,23.8208,23.8652,35066.0
2017-11-17 13:00:00,26.93,26.98,26.85,26.88,76267.0,23.8652,23.9095,23.7943,23.8208,76267.0
2017-11-17 13:30:00,26.89,26.91,26.86,26.88,74939.0,23.8297,23.8474,23.8031,23.8208,74939.0
2017-11-17 14:00:00,26.88,26.88,26.74,26.8,132480.0,23.8208,23.8208,23.6968,23.7499,132480.0
2017-11-17 14:30:00,26.8,26.83,26.72,26.79,175999.0,23.7499,23.7765,23.6791,23.7411,175999.0
2017-11-17 15:00:00,26.79,26.8,26.75,26.76,49131.0,23.7411,23.7499,23.7056,23.7145,49131.0
2017-11-17 15:30:00,26.76,26.8,26.73,26.75,264811.0,23.7145,23.7499,23.6879,23.7056,264811.0
2017-11-20 09:30:00,26.72,26.85,26.66,26.85,54269.0,23.6791,23.7943,23.6259,23.7943,54269.0
2017-11-20 10:00:00,26.83,26.89,26.74,26.87,67331.0,23.7765,23.8297,23.6968,23.812,67331.0
2017-11-20 10:30:00,26.85,26.9,26.82,26.88,68741.0,23.7943,23.8386,23.7677,23.8208,68741.0
2017-11-20 11:00:00,26.88,26.89,26.77,26.78,54800.0,23.8208,23.8297,23.7234,23.7322,54800.0
2017-11-20 11:30:00,26.78,26.93,26.77,26.86,301194.0,23.7322,23.8652,23.7234,23.8031,301194.0
2017-11-20 12:00:00,26.86,26.91,26.81,26.82,96570.0,23.8031,23.8474,23.7588,23.7677,96570.0
2017-11-20 12:30:00,26.83,26.85,26.78,26.8,75442.0,23.7765,23.7943,23.7322,23.7499,75442.0
2017-11-20 13:00:00,26.8,26.85,26.75,26.84,59272.0,23.7499,23.7943,23.7056,23.7854,59272.0
2017-11-20 13:30:00,26.84,26.85,26.8,26.82,54872.0,23.7854,23.7943,23.7499,23.7677,54872.0
2017-11-20 14:00:00,26.82,26.85,26.77,26.84,46880.0,23.7677,23.7943,23.7234,23.7854,46880.0
2017-11-20 14:30:00,26.85,26.89,26.8,26.87,56632.0,23.7943,23.8297,23.7499,23.812,56632.0
2017-11-20 15:00:00,26.87,26.9,26.81,26.84,55003.0,23.812,23.8386,23.7588,23.7854,55003.0
2017-11-20 15:30:00,26.84,26.9,26.8,26.9,263904.0,23.7854,23.8386,23.7499,23.8386,263904.0
2017-11-21 09:30:00,27.1,27.26,27.02,27.25,53660.0,24.0158,24.1576,23.9449,24.1487,53660.0
2017-11-21 10:00:00,27.24,27.3,27.23,27.28,48188.0,24.1399,24.193,24.131,24.1753,48188.0
2017-11-21 10:30:00,27.28,27.32,27.03,27.03,72409.0,24.1753,24.2108,23.9538,23.9538,72409.0
2017-11-21 11:00:00,27.04,27.13,26.96,27.0,65931.0,23.9626,24.0424,23.8917,23.9272,65931.0
2017-11-21 11:30:00,27.01,27.08,26.99,27.04,41737.0,23.936,23.9981,23.9183,23.9626,41737.0
2017-11-21 12:00:00,27.04,27.05,26.97,26.99,66350.0,23.9626,23.9715,23.9006,23.9183,66350.0
2017-11-21 12:30:00,26.99,27.02,26.97,27.01,38310.0,23.9183,23.9449,23.9006,23.936,38310.0
2017-11-21 13:00:00,27.0,27.04,27.0,27.04,39231.0,23.9272,23.9626,23.9272,23.9626,39231.0
2017-11-21 13:30:00,27.03,27.1,27.02,27.06,37862.0,23.9538,24.0158,23.9449,23.9804,37862.0
2017-11-21 14:00:00,27.05,27.15,27.05,27.15,54783.0,23.9715,24.0601,23.9715,24.0601,54783.0
2017-11-21 14:30:00,27.15,27.18,27.08,27.15,75937.0,24.0601,24.0867,23.9981,24.0601,75937.0
2017-11-21 15:00:00,27.15,27.23,27.12,27.16,71188.0,24.0601,24.131,24.0335,24.069,71188.0
2017-11-21 15:30:00,27.16,27.25,27.15,27.25,294913.0,24.069,24.1487,24.0601,24.1487,294913.0
2017-11-22 09:30:00,27.29,27.44,27.13,27.17,60969.0,24.1842,24.3171,24.0424,24.0778,60969.0
2017-11-22 10:00:00,27.17,27.3,27.14,27.19,53945.0,24.0778,24.193,24.0513,24.0956,53945.0
2017-11-22 10:30:00,27.17,27.17,27.05,27.16,45459.0,24.0778,24.0778,23.9715,24.069,45459.0
2017-11-22 11:00:00,27.17,27.22,27.11,27.14,28534.0,24.0778,24.1221,24.0247,24.0513,28534.0
2017-11-22 11:30:00,27.15,27.18,27.05,27.06,27486.0,24.0601,24.0867,23.9715,23.9804,27486.0
2017-11-22 12:00:00,27.06,27.15,27.06,27.1,36716.0,23.9804,24.0601,23.9804,24.0158,36716.0
2017-11-22 12:30:00,27.09,27.14,27.05,27.09,31890.0,24.0069,24.0513,23.9715,24.0069,31890.0
2017-11-22 13:00:00,27.09,27.12,27.03,27.03,36713.0,24.0069,24.0335,23.9538,23.9538,36713.0
2017-11-22 13:30:00,27.03,27.14,27.03,27.12,29855.0,23.9538,24.0513,23.9538,24.0335,29855.0
2017-11-22 14:00:00,27.11,27.15,27.06,27.1,60060.0,24.0247,24.0601,23.9804,24.0158,60060.0
2017-11-22 14:30:00,27.08,27.13,27.05,27.06,43534.0,23.9981,24.0424,23.9715,23.9804,43534.0
2017-11-22 15:00:00,27.06,27.12,27.05,27.12,43931.0,23.9804,24.0335,23.9715,24.0335,43931.0
2017-11-22 15:30:00,27.12,27.13,27.07,27.1,179449.0,24.0335,24.0424,23.9892,24.0158,179449.0
2017-11-24 09:30:00,27.27,27.49,27.12,27.28,61141.0,24.1665,24.3614,24.0335,24.1753,61141.0
2017-11-24 10:00:00,27.27,27.34,27.13,27.34,30942.0,24.1665,24.2285,24.0424,24.2285,30942.0
2017-11-24 10:30:00,27.34,27.34,27.2,27.21,28442.0,24.2285,24.2285,24.1044,24.1133,28442.0
2017-11-24 11:00:00,27.21,27.3,27.19,27.2,38143.0,24.1133,24.193,24.0956,24.1044,38143.0
2017-11-24 11:30:00,27.19,27.25,27.16,27.18,24961.0,24.0956,24.1487,24.069,24.0867,24961.0
2017-11-24 12:00:00,27.17,27.26,27.17,27.24,33771.0,24.0778,24.1576,24.0778,24.1399,33771.0
2017-11-24 12:30:00,27.24,27.38,27.21,27.32,164789.0,24.1399,24.2639,24.1133,24.2108,164789.0
2017-11-27 09:30:00,27.23,27.24,27.0,27.1,72957.0,24.131,24.1399,23.9272,24.0158,72957.0
2017-11-27 10:00:00,27.13,27.19,27.04,27.18,64792.0,24.0424,24.0956,23.9626,24.0867,64792.0
2017-11-27 10:30:00,27.17,27.33,27.14,27.17,75657.0,24.0778,24.2196,24.0513,24.0778,75657.0
2017-11-27 11:00:00,27.16,27.16,27.09,27.11,52209.0,24.069,24.069,24.0069,24.0247,52209.0
2017-11-27 11:30:00,27.1,27.26,27.08,27.18,90449.0,24.0158,24.1576,23.9981,24.0867,90449.0
2017-11-27 12:00:00,27.17,27.17,27.06,27.11,69624.0,24.0778,24.0778,23.9804,24.0247,69624.0
2017-11-27 12:30:00,27.11,27.12,27.04,27.09,27968.0,24.0247,24.0335,23.9626,24.0069,27968.0
2017-11-27 13:00:00,27.09,27.11,27.04,27.05,32780.0,24.0069,24.0247,23.9626,23.9715,32780.0
2017-11-27 13:30:00,27.06,27.16,27.05,27.12,83183.0,23.9804,24.069,23.9715,24.0335,83183.0
2017-11-27 14:00:00,27.12,27.17,27.08,27.16,72272.0,24.0335,24.0778,23.9981,24.069,72272.0
2017-11-27 14:30:00,27.16,27.16,27.1,27.14,44774.0,24.069,24.069,24.0158,24.0513,44774.0
2017-11-27 15:00:00,27.14,27.2,27.13,27.17,51366.0,24.0513,24.1044,24.0424,24.0778,51366.0
2017-11-27 15:30:00,27.18,27.2,27.11,27.18,228158.0,24.0867,24.1044,24.0247,24.0867,228158.0
2017-11-28 09:30:00,27.31,27.64,27.28,27.51,95973.0,24.2019,24.4943,24.1753,24.3791,95973.0
2017-11-28 10:00:00,27.5,27.64,27.48,27.52,53384.0,24.3703,24.4943,24.3526,24.388,53384.0
2017-11-28 10:30:00,27.53,27.56,27.5,27.55,37675.0,24.3969,24.4235,24.3703,24.4146,37675.0
2017-11-28 11:00:00,27.55,27.67,27.52,27.54,79114.0,24.4146,24.5209,24.388,24.4057,79114.0
2017-11-28 11:30:00,27.54,27.56,27.5,27.55,76516.0,24.4057,24.4235,24.3703,24.4146,76516.0
2017-11-28 12:00:00,27.55,27.69,27.53,27.69,53465.0,24.4146,24.5387,24.3969,24.5387,53465.0
2017-11-28 12:30:00,27.68,27.74,27.63,27.73,46240.0,24.5298,24.583,24.4855,24.5741,46240.0
2017-11-28 13:00:00,27.71,27.78,27.69,27.71,71842.0,24.5564,24.6184,24.5387,24.5564,71842.0
2017-11-28 13:30:00,27.71,27.74,27.62,27.63,56095.0,24.5564,24.583,24.4766,24.4855,56095.0
2017-11-28 14:00:00,27.62,27.62,27.51,27.51,102819.0,24.4766,24.4766,24.3791,24.3791,102819.0
2017-11-28 14:30:00,27.52,27.58,27.51,27.56,131073.0,24.388,24.4412,24.3791,24.4235,131073.0
2017-11-28 15:00:00,27.57,27.81,27.53,27.79,128735.0,24.4323,24.645,24.3969,24.6273,128735.0
2017-11-28 15:30:00,27.79,27.9,27.72,27.9,362302.0,24.6273,24.7248,24.5652,24.7248,362302.0
2017-11-29 09:30:00,27.87,28.14,27.78,28.05,199925.0,24.6982,24.9374,24.6184,24.8577,199925.0
2017-11-29 10:00:00,28.04,28.04,27.7,27.77,73673.0,24.8488,24.8488,24.5475,24.6096,73673.0
2017-11-29 10:30:00,27.8,27.82,27.66,27.78,178273.0,24.6361,24.6539,24.5121,24.6184,178273.0
2017-11-29 11:00:00,27.79,27.88,27.76,27.84,84793.0,24.6273,24.707,24.6007,24.6716,84793.0
2017-11-29 11:30:00,27.84,27.87,27.73,27.73,69457.0,24.6716,24.6982,24.5741,24.5741,69457.0
2017-11-29 12:00:00,27.71,27.78,27.67,27.74,94687.0,24.5564,24.6184,24.5209,24.583,94687.0
2017-11-29 12:30:00,27.74,27.77,27.67,27.68,35967.0,24.583,24.6096,24.5209,24.5298,35967.0
2017-11-29 13:00:00,27.69,27.74,27.61,27.69,85161.0,24.5387,24.583,24.4678,24.5387,85161.0
2017-11-29 13:30:00,27.69,27.7,27.64,27.67,35106.0,24.5387,24.5475,24.4943,24.5209,35106.0
2017-11-29 14:00:00,27.67,27.81,27.66,27.8,65017.0,24.5209,24.645,24.5121,24.6361,65017.0
2017-11-29 14:30:00,27.8,27.81,27.62,27.64,215293.0,24.6361,24.645,24.4766,24.4943,215293.0
2017-11-29 15:00:00,27.65,27.68,27.5,27.62,135035.0,24.5032,24.5298,24.3703,24.4766,135035.0
2017-11-29 15:30:00,27.62,27.63,27.53,27.59,322226.0,24.4766,24.4855,24.3969,24.45,322226.0
2017-11-30 09:30:00,27.7,27.84,27.59,27.77,105591.0,24.5475,24.6716,24.45,24.6096,105591.0
2017-11-30 10:00:00,27.78,27.84,27.76,27.81,63328.0,24.6184,24.6716,24.6007,24.645,63328.0
2017-11-30 10:30:00,27.81,27.84,27.74,27.81,119898.0,24.645,24.6716,24.583,24.645,119898.0
2017-11-30 11:00:00,27.81,27.99,27.75,27.77,221668.0,24.645,24.8045,24.5918,24.6096,221668.0
2017-11-30 11:30:00,27.75,27.81,27.71,27.75,64586.0,24.5918,24.645,24.5564,24.5918,64586.0
2017-11-30 12:00:00,27.76,27.81,27.74,27.76,62358.0,24.6007,24.645,24.583,24.6007,62358.0
2017-11-30 12:30:00,27.77,27.8,27.73,27.78,49880.0,24.6096,24.6361,24.5741,24.6184,49880.0
2017-11-30 13:00:00,27.78,27.8,27.67,27.69,47474.0,24.6184,24.6361,24.5209,24.5387,47474.0
2017-11-30 13:30:00,27.7,27.7,27.48,27.49,84234.0,24.5475,24.5475,24.3526,24.3614,84234.0
2017-11-30 14:00:00,27.48,27.51,27.39,27.44,137924.0,24.3526,24.3791,24.2728,24.3171,137924.0
2017-11-30 14:30:00,27.42,27.46,27.37,27.41,178060.0,24.2994,24.3348,24.2551,24.2905,178060.0
2017-11-30 15:00:00,27.42,27.53,27.34,27.52,170546.0,24.2994,24.3969,24.2285,24.388,170546.0
2017-11-30 15:30:00,27.51,27.63,27.41,27.62,353223.0,24.3791,24.4855,24.2905,24.4766,353223.0
2017-12-01 09:30:00,27.68,27.74,27.5,27.6,87714.0,24.5298,24.583,24.3703,24.4589,87714.0
2017-12-01 10:00:00,27.58,27.71,27.52,27.7,78051.0,24.4412,24.5564,24.388,24.5475,78051.0
2017-12-01 10:30:00,27.71,27.74,27.63,27.64,92218.0,24.5564,24.583,24.4855,24.4943,92218.0
2017-12-01 11:00:00,27.65,27.69,27.06,27.11,105110.0,24.5032,24.5387,23.9804,24.0247,105110.0
2017-12-01 11:30:00,27.08,27.08,26.62,27.03,149052.0,23.9981,23.9981,23.5904,23.9538,149052.0
2017-12-01 12:00:00,27.03,27.25,27.03,27.18,48824.0,23.9538,24.1487,23.9538,24.0867,48824.0
2017-12-01 12:30:00,27.19,27.43,27.16,27.41,77096.0,24.0956,24.3082,24.069,24.2905,77096.0
2017-12-01 13:00:00,27.41,27.51,27.32,27.47,43834.0,24.2905,24.3791,24.2108,24.3437,43834.0
2017-12-01 13:30:00,27.48,27.58,27.44,27.46,45316.0,24.3526,24.4412,24.3171,24.3348,45316.0
2017-12-01 14:00:00,27.46,27.51,27.36,27.37,81047.0,24.3348,24.3791,24.2462,24.2551,81047.0
2017-12-01 14:30:00,27.38,27.38,27.03,27.04,195155.0,24.2639,24.2639,23.9538,23.9626,195155.0
2017-12-01 15:00:00,27.04,27.04,26.81,26.88,425420.0,23.9626,23.9626,23.7588,23.8208,425420.0
2017-12-01 15:30:00,26.88,26.96,26.8,26.94,601847.0,23.8208,23.8917,23.7499,23.874,601847.0
2017-12-04 09:30:00,27.17,27.26,26.86,26.88,98180.0,24.0778,24.1576,23.8031,23.8208,98180.0
2017-12-04 10:00:00,26.9,26.92,26.63,26.74,135443.0,23.8386,23.8563,23.5993,23.6968,135443.0
2017-12-04 10:30:00,26.73,26.75,26.43,26.5,181827.0,23.6879,23.7056,23.4221,23.4841,181827.0
2017-12-04 11:00:00,26.49,26.62,26.43,26.5,192007.0,23.4752,23.5904,23.4221,23.4841,192007.0
2017-12-04 11:30:00,26.48,26.75,26.47,26.62,103389.0,23.4664,23.7056,23.4575,23.5904,103389.0
2017-12-04 12:00:00,26.62,26.72,26.51,26.53,87465.0,23.5904,23.6791,23.493,23.5107,87465.0
2017-12-04 12:30:00,26.53,26.56,26.42,26.42,69975.0,23.5107,23.5373,23.4132,23.4132,69975.0
2017-12-04 13:00:00,26.42,26.52,26.37,26.39,67827.0,23.4132,23.5018,23.3689,23.3866,67827.0
2017-12-04 13:30:00,26.4,26.59,26.39,26.59,179569.0,23.3955,23.5638,23.3866,23.5638,179569.0
2017-12-04 14:00:00,26.58,26.65,26.48,26.53,145287.0,23.555,23.617,23.4664,23.5107,145287.0
2017-12-04 14:30:00,26.53,26.6,26.48,26.55,121867.0,23.5107,23.5727,23.4664,23.5284,121867.0
2017-12-04 15:00:00,26.55,26.63,26.51,26.55,123241.0,23.5284,23.5993,23.493,23.5284,123241.0
2017-12-04 15:30:00,26.55,26.57,26.49,26.5,358063.0,23.5284,23.5461,23.4752,23.4841,358063.0
2017-12-05 09:30:00,26.59,26.74,26.49,26.66,210505.0,23.5638,23.6968,23.4752,23.6259,210505.0
2017-12-05 10:00:00,26.66,26.85,26.66,26.76,146364.0,23.6259,23.7943,23.6259,23.7145,146364.0
2017-12-05 10:30:00,26.75,26.79,26.61,26.73,119763.0,23.7056,23.7411,23.5816,23.6879,119763.0
2017-12-05 11:00:00,26.73,26.81,26.72,26.75,97909.0,23.6879,23.7588,23.6791,23.7056,97909.0
2017-12-05 11:30:00,26.77,26.81,26.66,26.67,69132.0,23.7234,23.7588,23.6259,23.6347,69132.0
2017-12-05 12:00:00,26.67,26.7,26.62,26.66,48907.0,23.6347,23.6613,23.5904,23.6259,48907.0
2017-12-05 12:30:00,26.67,26.76,26.66,26.7,52216.0,23.6347,23.7145,23.6259,23.6613,52216.0
2017-12-05 13:00:00,26.73,26.79,26.71,26.75,50014.0,23.6879,23.7411,23.6702,23.7056,50014.0
2017-12-05 13:30:00,26.75,26.77,26.7,26.73,43867.0,23.7056,23.7234,23.6613,23.6879,43867.0
2017-12-05 14:00:00,26.73,26.75,26.63,26.64,53074.0,23.6879,23.7056,23.5993,23.6082,53074.0
2017-12-05 14:30:00,26.64,26.67,26.53,26.56,75067.0,23.6082,23.6347,23.5107,23.5373,75067.0
2017-12-05 15:00:00,26.55,26.56,26.49,26.54,110106.0,23.5284,23.5373,23.4752,23.5195,110106.0
2017-12-05 15:30:00,26.54,26.54,26.38,26.39,420017.0,23.5195,23.5195,23.3777,23.3866,420017.0
2017-12-06 09:30:00,26.33,26.56,26.22,26.53,170905.0,23.3334,23.5373,23.236,23.5107,170905.0
2017-12-06 10:00:00,26.53,26.62,26.36,26.51,148603.0,23.5107,23.5904,23.36,23.493,148603.0
2017-12-06 10:30:00,26.52,26.58,26.28,26.36,129281.0,23.5018,23.555,23.2891,23.36,129281.0
2017-12-06 11:00:00,26.37,26.4,26.28,26.35,113278.0,23.3689,23.3955,23.2891,23.3512,113278.0
2017-12-06 11:30:00,26.34,26.41,26.31,26.39,58588.0,23.3423,23.4043,23.3157,23.3866,58588.0
2017-12-06 12:00:00,26.4,26.44,26.37,26.41,42598.0,23.3955,23.4309,23.3689,23.4043,42598.0
2017-12-06 12:30:00,26.41,26.5,26.4,26.45,70844.0,23.4043,23.4841,23.3955,23.4398,70844.0
2017-12-06 13:00:00,26.44,26.46,26.4,26.43,29284.0,23.4309,23.4486,23.3955,23.4221,29284.0
2017-12-06 13:30:00,26.44,26.5,26.35,26.43,65646.0,23.4309,23.4841,23.3512,23.4221,65646.0
2017-12-06 14:00:00,26.43,26.51,26.43,26.49,49294.0,23.4221,23.493,23.4221,23.4752,49294.0
2017-12-06 14:30:00,26.49,26.51,26.39,26.43,99461.0,23.4752,23.493,23.3866,23.4221,99461.0
2017-12-06 15:00:00,26.43,26.49,26.4,26.49,68210.0,23.4221,23.4752,23.3955,23.4752,68210.0
2017-12-06 15:30:00,26.49,26.49,26.33,26.39,185874.0,23.4752,23.4752,23.3334,23.3866,185874.0
2017-12-07 09:30:00,26.26,26.73,26.25,26.72,83968.0,23.2714,23.6879,23.2625,23.6791,83968.0
2017-12-07 10:00:00,26.73,26.85,26.65,26.81,98334.0,23.6879,23.7943,23.617,23.7588,98334.0
2017-12-07 10:30:00,26.8,26.9,26.72,26.75,50054.0,23.7499,23.8386,23.6791,23.7056,50054.0
2017-12-07 11:00:00,26.75,26.89,26.73,26.88,63498.0,23.7056,23.8297,23.6879,23.8208,63498.0
2017-12-07 11:30:00,26.88,26.95,26.82,26.9,72002.0,23.8208,23.8829,23.7677,23.8386,72002.0
2017-12-07 12:00:00,26.92,26.95,26.84,26.88,37137.0,23.8563,23.8829,23.7854,23.8208,37137.0
2017-12-07 12:30:00,26.88,26.93,26.85,26.92,26021.0,23.8208,23.8652,23.7943,23.8563,26021.0
2017-12-07 13:00:00,26.91,26.92,26.8,26.84,42433.0,23.8474,23.8563,23.7499,23.7854,42433.0
2017-12-07 13:30:00,26.85,26.86,26.78,26.81,35335.0,23.7943,23.8031,23.7322,23.7588,35335.0
2017-12-07 14:00:00,26.82,26.91,26.81,26.84,41830.0,23.7677,23.8474,23.7588,23.7854,41830.0
2017-12-07 14:30:00,26.84,26.84,26.73,26.83,81058.0,23.7854,23.7854,23.6879,23.7765,81058.0
2017-12-07 15:00:00,26.83,26.83,26.77,26.8,84355.0,23.7765,23.7765,23.7234,23.7499,84355.0
2017-12-07 15:30:00,26.8,26.88,26.77,26.86,248888.0,23.7499,23.8208,23.7234,23.8031,248888.0
2017-12-08 09:30:00,27.07,27.17,26.92,26.93,45953.0,23.9892,24.0778,23.8563,23.8652,45953.0
2017-12-08 10:00:00,26.96,26.99,26.84,26.9,43966.0,23.8917,23.9183,23.7854,23.8386,43966.0
2017-12-08 10:30:00,26.92,27.01,26.9,27.0,63789.0,23.8563,23.936,23.8386,23.9272,63789.0
2017-12-08 11:00:00,27.01,27.03,26.93,26.99,81304.0,23.936,23.9538,23.8652,23.9183,81304.0
2017-12-08 11:30:00,26.99,27.08,26.97,27.05,39335.0,23.9183,23.9981,23.9006,23.9715,39335.0
2017-12-08 12:00:00,27.06,27.17,27.05,27.16,33001.0,23.9804,24.0778,23.9715,24.069,33001.0
2017-12-08 12:30:00,27.17,27.18,27.06,27.1,25794.0,24.0778,24.0867,23.9804,24.0158,25794.0
2017-12-08 13:00:00,27.1,27.11,27.02,27.08,32889.0,24.0158,24.0247,23.9449,23.9981,32889.0
2017-12-08 13:30:00,27.08,27.12,27.07,27.12,35405.0,23.9981,24.0335,23.9892,24.0335,35405.0
2017-12-08 14:00:00,27.12,27.12,26.93,26.99,63722.0,24.0335,24.0335,23.8652,23.9183,63722.0
2017-12-08 14:30:00,26.99,27.11,26.98,27.08,117910.0,23.9183,24.0247,23.9095,23.9981,117910.0
2017-12-08 15:00:00,27.08,27.17,27.07,27.14,80925.0,23.9981,24.0778,23.9892,24.0513,80925.0
2017-12-08 15:30:00,27.14,27.15,27.01,27.08,237758.0,24.0513,24.0601,23.936,23.9981,237758.0
2017-12-11 09:30:00,27.21,27.25,27.03,27.14,47685.0,24.1133,24.1487,23.9538,24.0513,47685.0
2017-12-11 10:00:00,27.14,27.2,27.08,27.15,60304.0,24.0513,24.1044,23.9981,24.0601,60304.0
2017-12-11 10:30:00,27.15,27.2,27.09,27.17,123846.0,24.0601,24.1044,24.0069,24.0778,123846.0
2017-12-11 11:00:00,27.17,27.18,27.06,27.1,66318.0,24.0778,24.0867,23.9804,24.0158,66318.0
2017-12-11 11:30:00,27.1,27.11,27.01,27.05,115734.0,24.0158,24.0247,23.936,23.9715,115734.0
2017-12-11 12:00:00,27.05,27.15,27.04,27.11,58517.0,23.9715,24.0601,23.9626,24.0247,58517.0
2017-12-11 12:30:00,27.11,27.12,26.99,27.0,42743.0,24.0247,24.0335,23.9183,23.9272,42743.0
2017-12-11 13:00:00,26.99,27.0,26.87,26.89,46914.0,23.9183,23.9272,23.812,23.8297,46914.0
2017-12-11 13:30:00,26.88,26.91,26.86,26.9,42163.0,23.8208,23.8474,23.8031,23.8386,42163.0
2017-12-11 14:00:00,26.89,26.93,26.88,26.89,54961.0,23.8297,23.8652,23.8208,23.8297,54961.0
2017-12-11 14:30:00,26.89,26.91,26.86,26.9,45874.0,23.8297,23.8474,23.8031,23.8386,45874.0
2017-12-11 15:00:00,26.9,26.91,26.87,26.91,75370.0,23.8386,23.8474,23.812,23.8474,75370.0
2017-12-11 15:30:00,26.91,26.97,26.82,26.84,304371.0,23.8474,23.9006,23.7677,23.7854,304371.0
2017-12-12 09:30:00,26.93,27.08,26.72,27.0,92513.0,23.8652,23.9981,23.6791,23.9272,92513.0
2017-12-12 10:00:00,27.0,27.03,26.89,26.96,45737.0,23.9272,23.9538,23.8297,23.8917,45737.0
2017-12-12 10:30:00,26.97,27.13,26.94,27.08,146882.0,23.9006,24.0424,23.874,23.9981,146882.0
2017-12-12 11:00:00,27.09,27.13,26.95,26.98,67405.0,24.0069,24.0424,23.8829,23.9095,67405.0
2017-12-12 11:30:00,26.98,26.99,26.87,26.88,52850.0,23.9095,23.9183,23.812,23.8208,52850.0
2017-12-12 12:00:00,26.87,26.89,26.71,26.77,90666.0,23.812,23.8297,23.6702,23.7234,90666.0
2017-12-12 12:30:00,26.76,26.84,26.74,26.83,94954.0,23.7145,23.7854,23.6968,23.7765,94954.0
2017-12-12 13:00:00,26.83,26.83,26.69,26.69,63412.0,23.7765,23.7765,23.6525,23.6525,63412.0
2017-12-12 13:30:00,26.7,26.75,26.67,26.69,49026.0,23.6613,23.7056,23.6347,23.6525,49026.0
2017-12-12 14:00:00,26.68,26.72,26.68,26.7,108366.0,23.6436,23.6791,23.6436,23.6613,108366.0
2017-12-12 14:30:00,26.7,26.73,26.65,26.66,74577.0,23.6613,23.6879,23.617,23.6259,74577.0
2017-12-12 15:00:00,26.66,26.66,26.57,26.6,60053.0,23.6259,23.6259,23.5461,23.5727,60053.0
2017-12-12 15:30:00,26.6,26.63,26.52,26.52,378199.0,23.5727,23.5993,23.5018,23.5018,378199.0
2017-12-13 09:30:00,26.33,26.73,26.3,26.7,102924.0,23.3334,23.6879,23.3069,23.6613,102924.0
2017-12-13 10:00:00,26.69,26.96,26.69,26.91,95786.0,23.6525,23.8917,23.6525,23.8474,95786.0
2017-12-13 10:30:00,26.92,26.95,26.85,26.92,63139.0,23.8563,23.8829,23.7943,23.8563,63139.0
2017-12-13 11:00:00,26.92,27.05,26.89,27.0,98926.0,23.8563,23.9715,23.8297,23.9272,98926.0
2017-12-13 11:30:00,27.0,27.05,26.98,27.04,85031.0,23.9272,23.9715,23.9095,23.9626,85031.0
2017-12-13 12:00:00,27.04,27.05,26.89,26.94,45763.0,23.9626,23.9715,23.8297,23.874,45763.0
2017-12-13 12:30:00,26.94,26.94,26.86,26.89,19608.0,23.874,23.874,23.8031,23.8297,19608.0
2017-12-13 13:00:00,26.89,26.89,26.81,26.86,29656.0,23.8297,23.8297,23.7588,23.8031,29656.0
2017-12-13 13:30:00,26.87,26.89,26.83,26.86,29626.0,23.812,23.8297,23.7765,23.8031,29626.0
2017-12-13 14:00:00,26.88,27.01,26.88,26.96,60899.0,23.8208,23.936,23.8208,23.8917,60899.0
2017-12-13 14:30:00,26.97,26.99,26.95,26.97,37387.0,23.9006,23.9183,23.8829,23.9006,37387.0
2017-12-13 15:00:00,26.98,26.99,26.89,26.89,40104.0,23.9095,23.9183,23.8297,23.8297,40104.0
2017-12-13 15:30:00,26.89,26.9,26.82,26.86,141809.0,23.8297,23.8386,23.7677,23.8031,141809.0
2017-12-14 09:30:00,26.87,27.07,26.85,26.99,44236.0,23.812,23.9892,23.7943,23.9183,44236.0
2017-12-14 10:00:00,26.99,27.03,26.89,26.99,70874.0,23.9183,23.9538,23.8297,23.9183,70874.0
2017-12-14 10:30:00,26.99,27.03,26.89,26.96,52780.0,23.9183,23.9538,23.8297,23.8917,52780.0
2017-12-14 11:00:00,26.96,27.01,26.86,27.0,66902.0,23.8917,23.936,23.8031,23.9272,66902.0
2017-12-14 11:30:00,27.0,27.01,26.92,27.0,57153.0,23.9272,23.936,23.8563,23.9272,57153.0
2017-12-14 12:00:00,26.99,27.01,26.92,26.95,50478.0,23.9183,23.936,23.8563,23.8829,50478.0
2017-12-14 12:30:00,26.95,26.95,26.84,26.87,33759.0,23.8829,23.8829,23.7854,23.812,33759.0
2017-12-14 13:00:00,26.87,26.88,26.79,26.8,52541.0,23.812,23.8208,23.7411,23.7499,52541.0
2017-12-14 13:30:00,26.8,26.81,26.62,26.62,55867.0,23.7499,23.7588,23.5904,23.5904,55867.0
2017-12-14 14:00:00,26.63,26.72,26.56,26.56,80895.0,23.5993,23.6791,23.5373,23.5373,80895.0
2017-12-14 14:30:00,26.55,26.69,26.51,26.65,105907.0,23.5284,23.6525,23.493,23.617,105907.0
2017-12-14 15:00:00,26.65,26.66,26.52,26.58,106717.0,23.617,23.6259,23.5018,23.555,106717.0
2017-12-14 15:30:00,26.58,26.62,26.4,26.52,426460.0,23.555,23.5904,23.3955,23.5018,426460.0
2017-12-15 09:30:00,26.61,26.76,26.55,26.76,431359.0,23.5816,23.7145,23.5284,23.7145,431359.0
2017-12-15 10:00:00,26.76,26.83,26.63,26.71,86646.0,23.7145,23.7765,23.5993,23.6702,86646.0
2017-12-15 10:30:00,26.71,26.73,26.62,26.7,51971.0,23.6702,23.6879,23.5904,23.6613,51971.0
2017-12-15 11:00:00,26.69,26.86,26.68,26.84,87270.0,23.6525,23.8031,23.6436,23.7854,87270.0
2017-12-15 11:30:00,26.86,26.98,26.82,26.9,54810.0,23.8031,23.9095,23.7677,23.8386,54810.0
2017-12-15 12:00:00,26.91,26.92,26.82,26.83,52949.0,23.8474,23.8563,23.7677,23.7765,52949.0
2017-12-15 12:30:00,26.86,26.87,26.79,26.81,34263.0,23.8031,23.812,23.7411,23.7588,34263.0
2017-12-15 13:00:00,26.8,26.87,26.8,26.83,41557.0,23.7499,23.812,23.7499,23.7765,41557.0
2017-12-15 13:30:00,26.82,26.85,26.76,26.84,39827.0,23.7677,23.7943,23.7145,23.7854,39827.0
2017-12-15 14:00:00,26.83,26.87,26.79,26.85,93351.0,23.7765,23.812,23.7411,23.7943,93351.0
2017-12-15 14:30:00,26.85,26.86,26.72,26.74,86421.0,23.7943,23.8031,23.6791,23.6968,86421.0
2017-12-15 15:00:00,26.74,26.82,26.73,26.8,95366.0,23.6968,23.7677,23.6879,23.7499,95366.0
2017-12-15 15:30:00,26.81,26.81,26.61,26.66,540391.0,23.7588,23.7588,23.5816,23.6259,540391.0
2017-12-18 09:30:00,26.79,27.0,26.79,26.94,59957.0,23.7411,23.9272,23.7411,23.874,59957.0
2017-12-18 10:00:00,26.95,27.01,26.86,26.98,63003.0,23.8829,23.936,23.8031,23.9095,63003.0
2017-12-18 10:30:00,26.98,27.09,26.97,27.06,219939.0,23.9095,24.0069,23.9006,23.9804,219939.0
2017-12-18 11:00:00,27.06,27.11,26.99,27.02,98948.0,23.9804,24.0247,23.9183,23.9449,98948.0
2017-12-18 11:30:00,27.01,27.04,26.97,26.98,50365.0,23.936,23.9626,23.9006,23.9095,50365.0
2017-12-18 12:00:00,26.99,27.02,26.9,26.92,41376.0,23.9183,23.9449,23.8386,23.8563,41376.0
2017-12-18 12:30:00,26.92,27.04,26.88,26.99,63958.0,23.8563,23.9626,23.8208,23.9183,63958.0
2017-12-18 13:00:00,27.0,27.03,26.95,26.96,41824.0,23.9272,23.9538,23.8829,23.8917,41824.0
2017-12-18 13:30:00,26.97,27.0,26.95,26.97,39952.0,23.9006,23.9272,23.8829,23.9006,39952.0
2017-12-18 14:00:00,26.98,27.02,26.92,26.98,84485.0,23.9095,23.9449,23.8563,23.9095,84485.0
2017-12-18 14:30:00,26.97,27.03,26.97,27.01,95102.0,23.9006,23.9538,23.9006,23.936,95102.0
2017-12-18 15:00:00,27.01,27.03,26.9,26.9,94222.0,23.936,23.9538,23.8386,23.8386,94222.0
2017-12-18 15:30:00,26.9,26.98,26.89,26.96,249540.0,23.8386,23.9095,23.8297,23.8917,249540.0
2017-12-19 09:30:00,27.07,27.15,27.0,27.09,58268.0,23.9892,24.0601,23.9272,24.0069,58268.0
2017-12-19 10:00:00,27.09,27.2,27.09,27.13,32490.0,24.0069,24.1044,24.0069,24.0424,32490.0
2017-12-19 10:30:00,27.13,27.14,26.99,26.99,47013.0,24.0424,24.0513,23.9183,23.9183,47013.0
2017-12-19 11:00:00,26.99,27.03,26.93,26.93,29087.0,23.9183,23.9538,23.8652,23.8652,29087.0
2017-12-19 11:30:00,26.93,26.94,26.83,26.83,41775.0,23.8652,23.874,23.7765,23.7765,41775.0
2017-12-19 12:00:00,26.82,26.83,26.76,26.78,44100.0,23.7677,23.7765,23.7145,23.7322,44100.0
2017-12-19 12:30:00,26.79,26.82,26.76,26.81,41529.0,23.7411,23.7677,23.7145,23.7588,41529.0
2017-12-19 13:00:00,26.81,26.83,26.79,26.81,35028.0,23.7588,23.7765,23.7411,23.7588,35028.0
2017-12-19 13:30:00,26.81,26.83,26.78,26.82,43140.0,23.7588,23.7765,23.7322,23.7677,43140.0
2017-12-19 14:00:00,26.82,26.83,26.74,26.82,76315.0,23.7677,23.7765,23.6968,23.7677,76315.0
2017-12-19 14:30:00,26.81,26.82,26.75,26.76,64684.0,23.7588,23.7677,23.7056,23.7145,64684.0
2017-12-19 15:00:00,26.75,26.77,26.64,26.64,113460.0,23.7056,23.7234,23.6082,23.6082,113460.0
2017-12-19 15:30:00,26.65,26.65,26.59,26.6,308727.0,23.617,23.617,23.5638,23.5727,308727.0
2017-12-20 09:30:00,26.72,26.77,26.48,26.57,50428.0,23.6791,23.7234,23.4664,23.5461,50428.0
2017-12-20 10:00:00,26.56,26.59,26.49,26.51,53166.0,23.5373,23.5638,23.4752,23.493,53166.0
2017-12-20 10:30:00,26.53,26.57,26.49,26.54,58727.0,23.5107,23.5461,23.4752,23.5195,58727.0
2017-12-20 11:00:00,26.54,26.6,26.5,26.6,78646.0,23.5195,23.5727,23.4841,23.5727,78646.0
2017-12-20 11:30:00,26.59,26.59,26.51,26.52,37796.0,23.5638,23.5638,23.493,23.5018,37796.0
2017-12-20 12:00:00,26.52,26.54,26.47,26.52,125301.0,23.5018,23.5195,23.4575,23.5018,125301.0
2017-12-20 12:30:00,26.52,26.6,26.51,26.6,118981.0,23.5018,23.5727,23.493,23.5727,118981.0
2017-12-20 13:00:00,26.59,26.6,26.54,26.58,59661.0,23.5638,23.5727,23.5195,23.555,59661.0
2017-12-20 13:30:00,26.59,26.59,26.55,26.56,107746.0,23.5638,23.5638,23.5284,23.5373,107746.0
2017-12-20 14:00:00,26.57,26.59,26.52,26.55,48387.0,23.5461,23.5638,23.5018,23.5284,48387.0
2017-12-20 14:30:00,26.55,26.57,26.42,26.51,127546.0,23.5284,23.5461,23.4132,23.493,127546.0
2017-12-20 15:00:00,26.52,26.56,26.49,26.49,104282.0,23.5018,23.5373,23.4752,23.4752,104282.0
2017-12-20 15:30:00,26.49,26.59,26.49,26.52,465893.0,23.4752,23.5638,23.4752,23.5018,465893.0
2017-12-21 09:30:00,26.53,26.78,26.5,26.69,36678.0,23.5107,23.7322,23.4841,23.6525,36678.0
2017-12-21 10:00:00,26.72,26.76,26.67,26.71,21766.0,23.6791,23.7145,23.6347,23.6702,21766.0
2017-12-21 10:30:00,26.72,26.79,26.65,26.66,27377.0,23.6791,23.7411,23.617,23.6259,27377.0
2017-12-21 11:00:00,26.65,26.82,26.64,26.77,50049.0,23.617,23.7677,23.6082,23.7234,50049.0
2017-12-21 11:30:00,26.77,26.81,26.72,26.72,42798.0,23.7234,23.7588,23.6791,23.6791,42798.0
2017-12-21 12:00:00,26.73,26.73,26.58,26.58,78407.0,23.6879,23.6879,23.555,23.555,78407.0
2017-12-21 12:30:00,26.59,26.63,26.55,26.6,30000.0,23.5638,23.5993,23.5284,23.5727,30000.0
2017-12-21 13:00:00,26.61,26.64,26.57,26.59,44490.0,23.5816,23.6082,23.5461,23.5638,44490.0
2017-12-21 13:30:00,26.58,26.66,26.56,26.61,38346.0,23.555,23.6259,23.5373,23.5816,38346.0
2017-12-21 14:00:00,26.61,26.61,26.49,26.5,58433.0,23.5816,23.5816,23.4752,23.4841,58433.0
2017-12-21 14:30:00,26.5,26.5,26.25,26.25,178255.0,23.4841,23.4841,23.2625,23.2625,178255.0
2017-12-21 15:00:00,26.26,26.28,26.16,26.2,491550.0,23.2714,23.2891,23.1828,23.2182,491550.0
2017-12-21 15:30:00,26.2,26.23,26.07,26.16,614139.0,23.2182,23.2448,23.103,23.1828,614139.0
2017-12-22 09:30:00,26.25,26.29,26.05,26.07,84567.0,23.2625,23.298,23.0853,23.103,84567.0
2017-12-22 10:00:00,26.06,26.36,26.05,26.25,291359.0,23.0942,23.36,23.0853,23.2625,291359.0
2017-12-22 10:30:00,26.24,26.28,26.17,26.18,79967.0,23.2537,23.2891,23.1916,23.2005,79967.0
2017-12-22 11:00:00,26.17,26.24,26.12,26.21,96146.0,23.1916,23.2537,23.1473,23.2271,96146.0
2017-12-22 11:30:00,26.21,26.22,26.17,26.2,61345.0,23.2271,23.236,23.1916,23.2182,61345.0
2017-12-22 12:00:00,26.2,26.34,26.18,26.32,229870.0,23.2182,23.3423,23.2005,23.3246,229870.0
2017-12-22 12:30:00,26.32,26.33,26.28,26.3,48687.0,23.3246,23.3334,23.2891,23.3069,48687.0
2017-12-22 13:00:00,26.29,26.3,26.25,26.27,56122.0,23.298,23.3069,23.2625,23.2803,56122.0
2017-12-22 13:30:00,26.28,26.31,26.27,26.3,46102.0,23.2891,23.3157,23.2803,23.3069,46102.0
2017-12-22 14:00:00,26.3,26.3,26.25,26.26,63014.0,23.3069,23.3069,23.2625,23.2714,63014.0
2017-12-22 14:30:00,26.27,26.45,26.25,26.42,241725.0,23.2803,23.4398,23.2625,23.4132,241725.0
2017-12-22 15:00:00,26.43,26.45,26.36,26.4,151923.0,23.4221,23.4398,23.36,23.3955,151923.0
2017-12-22 15:30:00,26.39,26.42,26.33,26.36,314140.0,23.3866,23.4132,23.3334,23.36,314140.0
2017-12-26 09:30:00,26.38,26.41,26.18,26.34,43791.0,23.3777,23.4043,23.2005,23.3423,43791.0
2017-12-26 10:00:00,26.32,26.37,26.25,26.29,30667.0,23.3246,23.3689,23.2625,23.298,30667.0
2017-12-26 10:30:00,26.29,26.29,26.04,26.04,44176.0,23.298,23.298,23.0764,23.0764,44176.0
2017-12-26 11:00:00,26.04,26.1,25.89,25.99,72643.0,23.0764,23.1296,22.9435,23.0321,72643.0
2017-12-26 11:30:00,26.01,26.08,25.99,26.05,47300.0,23.0499,23.1119,23.0321,23.0853,47300.0
2017-12-26 12:00:00,26.06,26.06,25.98,26.03,46955.0,23.0942,23.0942,23.0233,23.0676,46955.0
2017-12-26 12:30:00,26.02,26.13,25.98,26.0,118392.0,23.0587,23.1562,23.0233,23.041,118392.0
2017-12-26 13:00:00,26.0,26.13,26.0,26.13,33844.0,23.041,23.1562,23.041,23.1562,33844.0
2017-12-26 13:30:00,26.12,26.12,26.04,26.05,27728.0,23.1473,23.1473,23.0764,23.0853,27728.0
2017-12-26 14:00:00,26.04,26.08,26.03,26.08,31473.0,23.0764,23.1119,23.0676,23.1119,31473.0
2017-12-26 14:30:00,26.08,26.18,26.08,26.17,39812.0,23.1119,23.2005,23.1119,23.1916,39812.0
2017-12-26 15:00:00,26.17,26.19,26.11,26.12,47554.0,23.1916,23.2094,23.1385,23.1473,47554.0
2017-12-26 15:30:00,26.11,26.12,26.06,26.1,165592.0,23.1385,23.1473,23.0942,23.1296,165592.0
2017-12-27 09:30:00,26.11,26.31,26.02,26.26,38454.0,23.1385,23.3157,23.0587,23.2714,38454.0
2017-12-27 10:00:00,26.3,26.32,26.15,26.3,38794.0,23.3069,23.3246,23.1739,23.3069,38794.0
2017-12-27 10:30:00,26.3,26.31,26.14,26.21,98472.0,23.3069,23.3157,23.1651,23.2271,98472.0
2017-12-27 11:00:00,26.2,26.34,26.19,26.2,72059.0,23.2182,23.3423,23.2094,23.2182,72059.0
2017-12-27 11:30:00,26.22,26.36,26.22,26.35,56624.0,23.236,23.36,23.236,23.3512,56624.0
2017-12-27 12:00:00,26.35,26.39,26.34,26.37,48714.0,23.3512,23.3866,23.3423,23.3689,48714.0
2017-12-27 12:30:00,26.37,26.4,26.35,26.38,34556.0,23.3689,23.3955,23.3512,23.3777,34556.0
2017-12-27 13:00:00,26.39,26.42,26.35,26.35,38060.0,23.3866,23.4132,23.3512,23.3512,38060.0
2017-12-27 13:30:00,26.35,26.39,26.35,26.37,27057.0,23.3512,23.3866,23.3512,23.3689,27057.0
2017-12-27 14:00:00,26.38,26.46,26.35,26.46,41281.0,23.3777,23.4486,23.3512,23.4486,41281.0
2017-12-27 14:30:00,26.46,26.46,26.37,26.39,139675.0,23.4486,23.4486,23.3689,23.3866,139675.0
2017-12-27 15:00:00,26.39,26.39,26.36,26.39,61395.0,23.3866,23.3866,23.36,23.3866,61395.0
2017-12-27 15:30:00,26.38,26.39,26.31,26.36,288423.0,23.3777,23.3866,23.3157,23.36,288423.0
2017-12-28 09:30:00,26.45,26.6,26.41,26.55,290834.0,23.4398,23.5727,23.4043,23.5284,290834.0
2017-12-28 10:00:00,26.56,26.76,26.55,26.75,50100.0,23.5373,23.7145,23.5284,23.7056,50100.0
2017-12-28 10:30:00,26.75,26.98,26.74,26.88,128910.0,23.7056,23.9095,23.6968,23.8208,128910.0
2017-12-28 11:00:00,26.9,26.92,26.78,26.79,90370.0,23.8386,23.8563,23.7322,23.7411,90370.0
2017-12-28 11:30:00,26.78,26.86,26.77,26.79,64944.0,23.7322,23.8031,23.7234,23.7411,64944.0
2017-12-28 12:00:00,26.78,26.8,26.71,26.77,27292.0,23.7322,23.7499,23.6702,23.7234,27292.0
2017-12-28 12:30:00,26.78,26.78,26.68,26.69,34837.0,23.7322,23.7322,23.6436,23.6525,34837.0
2017-12-28 13:00:00,26.69,26.69,26.62,26.65,39962.0,23.6525,23.6525,23.5904,23.617,39962.0
2017-12-28 13:30:00,26.65,26.66,26.55,26.56,43135.0,23.617,23.6259,23.5284,23.5373,43135.0
2017-12-28 14:00:00,26.56,26.6,26.53,26.54,65542.0,23.5373,23.5727,23.5107,23.5195,65542.0
2017-12-28 14:30:00,26.54,26.55,26.44,26.49,106972.0,23.5195,23.5284,23.4309,23.4752,106972.0
2017-12-28 15:00:00,26.49,26.51,26.42,26.44,109900.0,23.4752,23.493,23.4132,23.4309,109900.0
2017-12-28 15:30:00,26.45,26.53,26.38,26.52,412212.0,23.4398,23.5107,23.3777,23.5018,412212.0
2017-12-29 09:30:00,26.6,26.65,26.49,26.5,47580.0,23.5727,23.617,23.4752,23.4841,47580.0
2017-12-29 10:00:00,26.5,26.51,26.38,26.44,105031.0,23.4841,23.493,23.3777,23.4309,105031.0
2017-12-29 10:30:00,26.44,26.51,26.4,26.41,109734.0,23.4309,23.493,23.3955,23.4043,109734.0
2017-12-29 11:00:00,26.41,26.41,26.32,26.32,61122.0,23.4043,23.4043,23.3246,23.3246,61122.0
2017-12-29 11:30:00,26.33,26.42,26.31,26.36,72226.0,23.3334,23.4132,23.3157,23.36,72226.0
2017-12-29 12:00:00,26.36,26.4,26.35,26.4,37361.0,23.36,23.3955,23.3512,23.3955,37361.0
2017-12-29 12:30:00,26.39,26.4,26.28,26.31,65817.0,23.3866,23.3955,23.2891,23.3157,65817.0
2017-12-29 13:00:00,26.32,26.37,26.28,26.33,49691.0,23.3246,23.3689,23.2891,23.3334,49691.0
2017-12-29 13:30:00,26.33,26.35,26.32,26.33,43841.0,23.3334,23.3512,23.3246,23.3334,43841.0
2017-12-29 14:00:00,26.33,26.46,26.33,26.45,143958.0,23.3334,23.4486,23.3334,23.4398,143958.0
2017-12-29 14:30:00,26.44,26.45,26.35,26.4,134004.0,23.4309,23.4398,23.3512,23.3955,134004.0
2017-12-29 15:00:00,26.4,26.43,26.37,26.4,120535.0,23.3955,23.4221,23.3689,23.3955,120535.0
2017-12-29 15:30:00,26.4,26.42,26.25,26.26,306004.0,23.3955,23.4132,23.2625,23.2714,306004.0
2018-01-02 09:30:00,26.41,26.52,26.37,26.45,110646.0,23.4043,23.5018,23.3689,23.4398,110646.0
2018-01-02 10:00:00,26.46,26.53,26.4,26.52,157120.0,23.4486,23.5107,23.3955,23.5018,157120.0
2018-01-02 10:30:00,26.51,26.65,26.45,26.6,314406.0,23.493,23.617,23.4398,23.5727,314406.0
2018-01-02 11:00:00,26.61,26.76,26.58,26.71,131613.0,23.5816,23.7145,23.555,23.6702,131613.0
2018-01-02 11:30:00,26.71,26.71,26.51,26.52,96846.0,23.6702,23.6702,23.493,23.5018,96846.0
2018-01-02 12:00:00,26.52,26.65,26.51,26.54,78508.0,23.5018,23.617,23.493,23.5195,78508.0
2018-01-02 12:30:00,26.55,26.56,26.46,26.48,76033.0,23.5284,23.5373,23.4486,23.4664,76033.0
2018-01-02 13:00:00,26.47,26.49,26.41,26.46,68287.0,23.4575,23.4752,23.4043,23.4486,68287.0
2018-01-02 13:30:00,26.45,26.52,26.44,26.52,73311.0,23.4398,23.5018,23.4309,23.5018,73311.0
2018-01-02 14:00:00,26.51,26.54,26.49,26.52,70579.0,23.493,23.5195,23.4752,23.5018,70579.0
2018-01-02 14:30:00,26.52,26.68,26.51,26.64,69661.0,23.5018,23.6436,23.493,23.6082,69661.0
2018-01-02 15:00:00,26.64,26.71,26.62,26.71,88754.0,23.6082,23.6702,23.5904,23.6702,88754.0
2018-01-02 15:30:00,26.71,26.75,26.66,26.71,356962.0,23.6702,23.7056,23.6259,23.6702,356962.0
2018-01-03 09:30:00,26.73,27.05,26.73,27.05,158073.0,23.6879,23.9715,23.6879,23.9715,158073.0
2018-01-03 10:00:00,27.05,27.39,27.05,27.39,135858.0,23.9715,24.2728,23.9715,24.2728,135858.0
2018-01-03 10:30:00,27.4,27.42,27.21,27.32,78799.0,24.2817,24.2994,24.1133,24.2108,78799.0
2018-01-03 11:00:00,27.32,27.4,27.32,27.39,47061.0,24.2108,24.2817,24.2108,24.2728,47061.0
2018-01-03 11:30:00,27.39,27.49,27.35,27.38,76553.0,24.2728,24.3614,24.2374,24.2639,76553.0
2018-01-03 12:00:00,27.39,27.45,27.38,27.43,78805.0,24.2728,24.326,24.2639,24.3082,78805.0
2018-01-03 12:30:00,27.43,27.53,27.4,27.41,77898.0,24.3082,24.3969,24.2817,24.2905,77898.0
2018-01-03 13:00:00,27.41,27.51,27.37,27.38,80525.0,24.2905,24.3791,24.2551,24.2639,80525.0
2018-01-03 13:30:00,27.38,27.39,27.33,27.37,68519.0,24.2639,24.2728,24.2196,24.2551,68519.0
2018-01-03 14:00:00,27.37,27.69,27.36,27.68,112168.0,24.2551,24.5387,24.2462,24.5298,112168.0
2018-01-03 14:30:00,27.67,27.73,27.57,27.72,115962.0,24.5209,24.5741,24.4323,24.5652,115962.0
2018-01-03 15:00:00,27.71,27.74,27.63,27.73,240501.0,24.5564,24.583,24.4855,24.5741,240501.0
2018-01-03 15:30:00,27.73,27.77,27.6,27.6,317414.0,24.5741,24.6096,24.4589,24.4589,317414.0
2018-01-04 09:30:00,27.77,28.17,27.7,28.08,129230.0,24.6096,24.964,24.5475,24.8843,129230.0
2018-01-04 10:00:00,28.06,28.08,27.92,28.01,98844.0,24.8665,24.8843,24.7425,24.8222,98844.0
2018-01-04 10:30:00,28.0,28.06,27.82,27.88,98436.0,24.8134,24.8665,24.6539,24.707,98436.0
2018-01-04 11:00:00,27.88,27.98,27.86,27.91,73776.0,24.707,24.7957,24.6893,24.7336,73776.0
2018-01-04 11:30:00,27.91,27.92,27.74,27.79,89652.0,24.7336,24.7425,24.583,24.6273,89652.0
2018-01-04 12:00:00,27.79,27.86,27.77,27.81,59191.0,24.6273,24.6893,24.6096,24.645,59191.0
2018-01-04 12:30:00,27.8,27.8,27.73,27.79,71104.0,24.6361,24.6361,24.5741,24.6273,71104.0
2018-01-04 13:00:00,27.79,27.91,27.79,27.86,75442.0,24.6273,24.7336,24.6273,24.6893,75442.0
2018-01-04 13:30:00,27.87,27.87,27.82,27.86,63014.0,24.6982,24.6982,24.6539,24.6893,63014.0
2018-01-04 14:00:00,27.85,27.96,27.85,27.92,85332.0,24.6804,24.7779,24.6804,24.7425,85332.0
2018-01-04 14:30:00,27.91,27.94,27.78,27.8,79009.0,24.7336,24.7602,24.6184,24.6361,79009.0
2018-01-04 15:00:00,27.8,27.92,27.8,27.88,112878.0,24.6361,24.7425,24.6361,24.707,112878.0
2018-01-04 15:30:00,27.88,27.91,27.84,27.88,262333.0,24.707,24.7336,24.6716,24.707,262333.0
2018-01-05 09:30:00,28.05,28.34,28.02,28.21,135153.0,24.8577,25.1147,24.8311,24.9995,135153.0
2018-01-05 10:00:00,28.22,28.24,28.12,28.19,117739.0,25.0083,25.0261,24.9197,24.9818,117739.0
2018-01-05 10:30:00,28.2,28.2,28.06,28.12,95106.0,24.9906,24.9906,24.8665,24.9197,95106.0
2018-01-05 11:00:00,28.12,28.22,28.1,28.16,102737.0,24.9197,25.0083,24.902,24.9552,102737.0
2018-01-05 11:30:00,28.17,28.2,28.06,28.07,38797.0,24.964,24.9906,24.8665,24.8754,38797.0
2018-01-05 12:00:00,28.07,28.08,27.94,27.97,61224.0,24.8754,24.8843,24.7602,24.7868,61224.0
2018-01-05 12:30:00,27.97,27.97,27.87,27.9,56131.0,24.7868,24.7868,24.6982,24.7248,56131.0
2018-01-05 13:00:00,27.9,27.92,27.86,27.88,17843.0,24.7248,24.7425,24.6893,24.707,17843.0
2018-01-05 13:30:00,27.88,27.89,27.83,27.85,27992.0,24.707,24.7159,24.6627,24.6804,27992.0
2018-01-05 14:00:00,27.86,27.92,27.82,27.88,25395.0,24.6893,24.7425,24.6539,24.707,25395.0
2018-01-05 14:30:00,27.89,28.02,27.88,27.96,78657.0,24.7159,24.8311,24.707,24.7779,78657.0
2018-01-05 15:00:00,27.96,27.96,27.89,27.92,44598.0,24.7779,24.7779,24.7159,24.7425,44598.0
2018-01-05 15:30:00,27.91,27.99,27.89,27.96,209588.0,24.7336,24.8045,24.7159,24.7779,209588.0
2018-01-08 09:30:00,27.9,27.98,27.68,27.69,64015.0,24.7248,24.7957,24.5298,24.5387,64015.0
2018-01-08 10:00:00,27.69,27.76,27.63,27.68,38812.0,24.5387,24.6007,24.4855,24.5298,38812.0
2018-01-08 10:30:00,27.69,27.72,27.6,27.62,28460.0,24.5387,24.5652,24.4589,24.4766,28460.0
2018-01-08 11:00:00,27.61,27.64,27.52,27.53,40438.0,24.4678,24.4943,24.388,24.3969,40438.0
2018-01-08 11:30:00,27.53,27.59,27.53,27.53,28324.0,24.3969,24.45,24.3969,24.3969,28324.0
2018-01-08 12:00:00,27.54,27.68,27.53,27.68,34775.0,24.4057,24.5298,24.3969,24.5298,34775.0
2018-01-08 12:30:00,27.69,27.79,27.66,27.73,40060.0,24.5387,24.6273,24.5121,24.5741,40060.0
2018-01-08 13:00:00,27.74,27.77,27.65,27.74,74161.0,24.583,24.6096,24.5032,24.583,74161.0
2018-01-08 13:30:00,27.73,27.74,27.67,27.69,19811.0,24.5741,24.583,24.5209,24.5387,19811.0
2018-01-08 14:00:00,27.69,27.77,27.69,27.77,54227.0,24.5387,24.6096,24.5387,24.6096,54227.0
2018-01-08 14:30:00,27.78,27.79,27.75,27.76,33273.0,24.6184,24.6273,24.5918,24.6007,33273.0
2018-01-08 15:00:00,27.76,27.83,27.65,27.65,46703.0,24.6007,24.6627,24.5032,24.5032,46703.0
2018-01-08 15:30:00,27.65,27.71,27.64,27.65,178695.0,24.5032,24.5564,24.4943,24.5032,178695.0
2018-01-09 09:30:00,27.62,27.74,27.53,27.53,35092.0,24.4766,24.583,24.3969,24.3969,35092.0
2018-01-09 10:00:00,27.52,27.65,27.51,27.65,44942.0,24.388,24.5032,24.3791,24.5032,44942.0
2018-01-09 10:30:00,27.65,27.65,27.55,27.59,44593.0,24.5032,24.5032,24.4146,24.45,44593.0
2018-01-09 11:00:00,27.59,27.83,27.59,27.74,95321.0,24.45,24.6627,24.45,24.583,95321.0
2018-01-09 11:30:00,27.74,27.87,27.73,27.79,78875.0,24.583,24.6982,24.5741,24.6273,78875.0
2018-01-09 12:00:00,27.8,27.89,27.78,27.89,38072.0,24.6361,24.7159,24.6184,24.7159,38072.0
2018-01-09 12:30:00,27.88,27.98,27.84,27.89,61625.0,24.707,24.7957,24.6716,24.7159,61625.0
2018-01-09 13:00:00,27.9,27.95,27.83,27.87,55474.0,24.7248,24.7691,24.6627,24.6982,55474.0
2018-01-09 13:30:00,27.87,27.93,27.86,27.92,39457.0,24.6982,24.7513,24.6893,24.7425,39457.0
2018-01-09 14:00:00,27.92,27.93,27.78,27.79,64827.0,24.7425,24.7513,24.6184,24.6273,64827.0
2018-01-09 14:30:00,27.79,27.85,27.77,27.81,78652.0,24.6273,24.6804,24.6096,24.645,78652.0
2018-01-09 15:00:00,27.81,27.87,27.81,27.83,100381.0,24.645,24.6982,24.645,24.6627,100381.0
2018-01-09 15:30:00,27.83,27.86,27.73,27.74,403485.0,24.6627,24.6893,24.5741,24.583,403485.0
2018-01-10 09:30:00,27.6,27.86,27.54,27.86,137921.0,24.4589,24.6893,24.4057,24.6893,137921.0
2018-01-10 10:00:00,27.82,27.82,27.69,27.72,34462.0,24.6539,24.6539,24.5387,24.5652,34462.0
2018-01-10 10:30:00,27.72,27.76,27.68,27.7,49342.0,24.5652,24.6007,24.5298,24.5475,49342.0
2018-01-10 11:00:00,27.7,27.73,27.65,27.68,40981.0,24.5475,24.5741,24.5032,24.5298,40981.0
2018-01-10 11:30:00,27.69,27.79,27.65,27.74,52855.0,24.5387,24.6273,24.5032,24.583,52855.0
2018-01-10 12:00:00,27.73,27.79,27.69,27.76,18605.0,24.5741,24.6273,24.5387,24.6007,18605.0
2018-01-10 12:30:00,27.76,27.77,27.72,27.73,20304.0,24.6007,24.6096,24.5652,24.5741,20304.0
2018-01-10 13:00:00,27.73,27.76,27.69,27.73,36165.0,24.5741,24.6007,24.5387,24.5741,36165.0
2018-01-10 13:30:00,27.73,27.8,27.72,27.8,20765.0,24.5741,24.6361,24.5652,24.6361,20765.0
2018-01-10 14:00:00,27.8,27.85,27.75,27.85,68323.0,24.6361,24.6804,24.5918,24.6804,68323.0
2018-01-10 14:30:00,27.84,27.85,27.77,27.79,34895.0,24.6716,24.6804,24.6096,24.6273,34895.0
2018-01-10 15:00:00,27.79,27.8,27.61,27.63,43632.0,24.6273,24.6361,24.4678,24.4855,43632.0
2018-01-10 15:30:00,27.61,27.66,27.6,27.64,196270.0,24.4678,24.5121,24.4589,24.4943,196270.0
2018-01-11 09:30:00,27.68,27.83,27.65,27.76,55429.0,24.5298,24.6627,24.5032,24.6007,55429.0
2018-01-11 10:00:00,27.76,27.98,27.75,27.94,74728.0,24.6007,24.7957,24.5918,24.7602,74728.0
2018-01-11 10:30:00,27.95,28.21,27.94,28.21,131821.0,24.7691,24.9995,24.7602,24.9995,131821.0
2018-01-11 11:00:00,28.2,28.3,28.04,28.06,75857.0,24.9906,25.0792,24.8488,24.8665,75857.0
2018-01-11 11:30:00,28.06,28.12,28.04,28.05,45210.0,24.8665,24.9197,24.8488,24.8577,45210.0
2018-01-11 12:00:00,28.04,28.05,27.99,28.04,46426.0,24.8488,24.8577,24.8045,24.8488,46426.0
2018-01-11 12:30:00,28.04,28.12,28.04,28.06,54804.0,24.8488,24.9197,24.8488,24.8665,54804.0
2018-01-11 13:00:00,28.06,28.08,28.03,28.04,17483.0,24.8665,24.8843,24.84,24.8488,17483.0
2018-01-11 13:30:00,28.03,28.07,28.02,28.03,20843.0,24.84,24.8754,24.8311,24.84,20843.0
2018-01-11 14:00:00,28.04,28.09,28.02,28.09,30041.0,24.8488,24.8931,24.8311,24.8931,30041.0
2018-01-11 14:30:00,28.09,28.12,28.04,28.11,44873.0,24.8931,24.9197,24.8488,24.9109,44873.0
2018-01-11 15:00:00,28.11,28.18,28.11,28.17,60124.0,24.9109,24.9729,24.9109,24.964,60124.0
2018-01-11 15:30:00,28.17,28.19,28.08,28.16,271409.0,24.964,24.9818,24.8843,24.9552,271409.0
2018-01-12 09:30:00,28.22,28.26,28.03,28.06,62772.0,25.0083,25.0438,24.84,24.8665,62772.0
2018-01-12 10:00:00,28.07,28.19,28.05,28.17,64197.0,24.8754,24.9818,24.8577,24.964,64197.0
2018-01-12 10:30:00,28.16,28.3,28.14,28.29,57077.0,24.9552,25.0792,24.9374,25.0704,57077.0
2018-01-12 11:00:00,28.3,28.38,28.26,28.36,53706.0,25.0792,25.1501,25.0438,25.1324,53706.0
2018-01-12 11:30:00,28.36,28.51,28.36,28.39,74659.0,25.1324,25.2653,25.1324,25.159,74659.0
2018-01-12 12:00:00,28.39,28.39,28.28,28.33,53261.0,25.159,25.159,25.0615,25.1058,53261.0
2018-01-12 12:30:00,28.32,28.37,28.28,28.37,41853.0,25.097,25.1413,25.0615,25.1413,41853.0
2018-01-12 13:00:00,28.37,28.37,28.26,28.28,100879.0,25.1413,25.1413,25.0438,25.0615,100879.0
2018-01-12 13:30:00,28.28,28.29,28.23,28.26,38711.0,25.0615,25.0704,25.0172,25.0438,38711.0
2018-01-12 14:00:00,28.26,28.35,28.23,28.33,83656.0,25.0438,25.1235,25.0172,25.1058,83656.0
2018-01-12 14:30:00,28.33,28.34,28.21,28.22,37968.0,25.1058,25.1147,24.9995,25.0083,37968.0
2018-01-12 15:00:00,28.23,28.3,28.22,28.24,43855.0,25.0172,25.0792,25.0083,25.0261,43855.0
2018-01-12 15:30:00,28.25,28.33,28.24,28.31,181046.0,25.0349,25.1058,25.0261,25.0881,181046.0
2018-01-16 09:30:00,28.59,28.59,28.36,28.44,134507.0,25.3362,25.3362,25.1324,25.2033,134507.0
2018-01-16 10:00:00,28.43,28.48,28.29,28.32,62982.0,25.1944,25.2387,25.0704,25.097,62982.0
2018-01-16 10:30:00,28.33,28.33,28.08,28.08,69037.0,25.1058,25.1058,24.8843,24.8843,69037.0
2018-01-16 11:00:00,28.08,28.18,28.07,28.13,43828.0,24.8843,24.9729,24.8754,24.9286,43828.0
2018-01-16 11:30:00,28.13,28.16,28.04,28.05,28352.0,24.9286,24.9552,24.8488,24.8577,28352.0
2018-01-16 12:00:00,28.05,28.16,28.03,28.15,168563.0,24.8577,24.9552,24.84,24.9463,168563.0
2018-01-16 12:30:00,28.14,28.15,28.09,28.1,39978.0,24.9374,24.9463,24.8931,24.902,39978.0
2018-01-16 13:00:00,28.1,28.19,28.08,28.16,84676.0,24.902,24.9818,24.8843,24.9552,84676.0
2018-01-16 13:30:00,28.16,28.16,28.0,28.0,13475.0,24.9552,24.9552,24.8134,24.8134,13475.0
2018-01-16 14:00:00,28.01,28.01,27.83,27.85,30152.0,24.8222,24.8222,24.6627,24.6804,30152.0
2018-01-16 14:30:00,27.86,27.9,27.63,27.68,45788.0,24.6893,24.7248,24.4855,24.5298,45788.0
2018-01-16 15:00:00,27.68,27.78,27.67,27.74,48292.0,24.5298,24.6184,24.5209,24.583,48292.0
2018-01-16 15:30:00,27.73,27.75,27.59,27.64,223298.0,24.5741,24.5918,24.45,24.4943,223298.0
2018-01-17 09:30:00,27.91,27.93,27.72,27.79,42552.0,24.7336,24.7513,24.5652,24.6273,42552.0
2018-01-17 10:00:00,27.78,27.91,27.68,27.73,90012.0,24.6184,24.7336,24.5298,24.5741,90012.0
2018-01-17 10:30:00,27.72,27.77,27.65,27.69,45681.0,24.5652,24.6096,24.5032,24.5387,45681.0
2018-01-17 11:00:00,27.68,27.68,27.62,27.68,44643.0,24.5298,24.5298,24.4766,24.5298,44643.0
2018-01-17 11:30:00,27.69,27.8,27.68,27.78,38420.0,24.5387,24.6361,24.5298,24.6184,38420.0
2018-01-17 12:00:00,27.77,27.9,27.77,27.9,29951.0,24.6096,24.7248,24.6096,24.7248,29951.0
2018-01-17 12:30:00,27.9,27.96,27.9,27.92,27972.0,24.7248,24.7779,24.7248,24.7425,27972.0
2018-01-17 13:00:00,27.92,27.94,27.87,27.91,27332.0,24.7425,24.7602,24.6982,24.7336,27332.0
2018-01-17 13:30:00,27.91,27.98,27.89,27.98,36614.0,24.7336,24.7957,24.7159,24.7957,36614.0
2018-01-17 14:00:00,27.98,28.09,27.97,28.04,42220.0,24.7957,24.8931,24.7868,24.8488,42220.0
2018-01-17 14:30:00,28.02,28.11,28.01,28.1,70107.0,24.8311,24.9109,24.8222,24.902,70107.0
2018-01-17 15:00:00,28.11,28.17,28.07,28.08,72891.0,24.9109,24.964,24.8754,24.8843,72891.0
2018-01-17 15:30:00,28.08,28.1,28.01,28.06,195705.0,24.8843,24.902,24.8222,24.8665,195705.0
2018-01-18 09:30:00,28.06,28.06,27.83,28.0,46818.0,24.8665,24.8665,24.6627,24.8134,46818.0
2018-01-18 10:00:00,28.0,28.0,27.79,27.98,101176.0,24.8134,24.8134,24.6273,24.7957,101176.0
2018-01-18 10:30:00,28.01,28.06,27.94,27.94,59354.0,24.8222,24.8665,24.7602,24.7602,59354.0
2018-01-18 11:00:00,27.95,28.09,27.95,28.01,43148.0,24.7691,24.8931,24.7691,24.8222,43148.0
2018-01-18 11:30:00,28.01,28.06,27.88,27.93,50509.0,24.8222,24.8665,24.707,24.7513,50509.0
2018-01-18 12:00:00,27.92,27.98,27.85,27.97,101281.0,24.7425,24.7957,24.6804,24.7868,101281.0
2018-01-18 12:30:00,27.96,28.05,27.96,28.03,78089.0,24.7779,24.8577,24.7779,24.84,78089.0
2018-01-18 13:00:00,28.04,28.04,27.95,27.96,31193.0,24.8488,24.8488,24.7691,24.7779,31193.0
2018-01-18 13:30:00,27.96,28.09,27.96,28.05,42335.0,24.7779,24.8931,24.7779,24.8577,42335.0
2018-01-18 14:00:00,28.05,28.09,28.04,28.06,41194.0,24.8577,24.8931,24.8488,24.8665,41194.0
2018-01-18 14:30:00,28.05,28.12,28.03,28.11,70536.0,24.8577,24.9197,24.84,24.9109,70536.0
2018-01-18 15:00:00,28.1,28.11,27.99,28.0,72158.0,24.902,24.9109,24.8045,24.8134,72158.0
2018-01-18 15:30:00,28.0,28.0,27.87,27.89,220468.0,24.8134,24.8134,24.6982,24.7159,220468.0
2018-01-19 09:30:00,27.84,27.94,27.73,27.89,101087.0,24.6716,24.7602,24.5741,24.7159,101087.0
2018-01-19 10:00:00,27.9,28.01,27.87,27.94,57489.0,24.7248,24.8222,24.6982,24.7602,57489.0
2018-01-19 10:30:00,27.92,28.08,27.92,28.0,57787.0,24.7425,24.8843,24.7425,24.8134,57787.0
2018-01-19 11:00:00,28.0,28.15,27.99,28.12,64880.0,24.8134,24.9463,24.8045,24.9197,64880.0
2018-01-19 11:30:00,28.12,28.15,28.07,28.14,47497.0,24.9197,24.9463,24.8754,24.9374,47497.0
2018-01-19 12:00:00,28.13,28.22,28.0,28.21,105066.0,24.9286,25.0083,24.8134,24.9995,105066.0
2018-01-19 12:30:00,28.21,28.22,28.16,28.2,40726.0,24.9995,25.0083,24.9552,24.9906,40726.0
2018-01-19 13:00:00,28.19,28.37,28.19,28.37,57082.0,24.9818,25.1413,24.9818,25.1413,57082.0
2018-01-19 13:30:00,28.36,28.5,28.34,28.4,217791.0,25.1324,25.2565,25.1147,25.1679,217791.0
2018-01-19 14:00:00,28.4,28.56,28.35,28.5,99244.0,25.1679,25.3096,25.1235,25.2565,99244.0
2018-01-19 14:30:00,28.49,28.63,28.48,28.58,96610.0,25.2476,25.3717,25.2387,25.3274,96610.0
2018-01-19 15:00:00,28.58,28.65,28.54,28.64,122818.0,25.3274,25.3894,25.2919,25.3805,122818.0
2018-01-19 15:30:00,28.65,28.77,28.62,28.75,392068.0,25.3894,25.4957,25.3628,25.478,392068.0
2018-01-22 09:30:00,28.83,29.16,28.77,29.02,132983.0,25.5489,25.8414,25.4957,25.7173,132983.0
2018-01-22 10:00:00,29.02,29.13,28.94,28.99,80660.0,25.7173,25.8148,25.6464,25.6907,80660.0
2018-01-22 10:30:00,29.0,29.11,28.97,29.11,194530.0,25.6996,25.797,25.673,25.797,194530.0
2018-01-22 11:00:00,29.11,29.11,29.01,29.05,123768.0,25.797,25.797,25.7084,25.7439,123768.0
2018-01-22 11:30:00,29.03,29.14,28.96,29.12,184489.0,25.7262,25.8236,25.6641,25.8059,184489.0
2018-01-22 12:00:00,29.11,29.14,29.01,29.12,95676.0,25.797,25.8236,25.7084,25.8059,95676.0
2018-01-22 12:30:00,29.11,29.13,29.04,29.04,46366.0,25.797,25.8148,25.735,25.735,46366.0
2018-01-22 13:00:00,29.04,29.06,29.0,29.05,41961.0,25.735,25.7527,25.6996,25.7439,41961.0
2018-01-22 13:30:00,29.05,29.09,29.04,29.08,55250.0,25.7439,25.7793,25.735,25.7705,55250.0
2018-01-22 14:00:00,29.08,29.1,29.04,29.1,63934.0,25.7705,25.7882,25.735,25.7882,63934.0
2018-01-22 14:30:00,29.1,29.15,29.06,29.06,59652.0,25.7882,25.8325,25.7527,25.7527,59652.0
2018-01-22 15:00:00,29.06,29.19,29.04,29.19,106169.0,25.7527,25.8679,25.735,25.8679,106169.0
2018-01-22 15:30:00,29.19,29.24,29.13,29.23,273495.0,25.8679,25.9123,25.8148,25.9034,273495.0
2018-01-23 09:30:00,29.28,29.31,28.79,28.83,67110.0,25.9477,25.9743,25.5135,25.5489,67110.0
2018-01-23 10:00:00,28.82,28.94,28.78,28.9,66802.0,25.5401,25.6464,25.5046,25.6109,66802.0
2018-01-23 10:30:00,28.9,29.0,28.89,28.92,71912.0,25.6109,25.6996,25.6021,25.6287,71912.0
2018-01-23 11:00:00,28.91,29.05,28.91,28.94,86018.0,25.6198,25.7439,25.6198,25.6464,86018.0
2018-01-23 11:30:00,28.94,28.99,28.87,28.98,231758.0,25.6464,25.6907,25.5844,25.6818,231758.0
2018-01-23 12:00:00,28.98,29.05,28.97,29.04,46158.0,25.6818,25.7439,25.673,25.735,46158.0
2018-01-23 12:30:00,29.04,29.07,29.02,29.07,26719.0,25.735,25.7616,25.7173,25.7616,26719.0
2018-01-23 13:00:00,29.07,29.09,29.04,29.04,22678.0,25.7616,25.7793,25.735,25.735,22678.0
2018-01-23 13:30:00,29.05,29.12,29.03,29.11,40868.0,25.7439,25.8059,25.7262,25.797,40868.0
2018-01-23 14:00:00,29.11,29.13,29.06,29.07,34638.0,25.797,25.8148,25.7527,25.7616,34638.0
2018-01-23 14:30:00,29.07,29.18,29.05,29.18,61705.0,25.7616,25.8591,25.7439,25.8591,61705.0
2018-01-23 15:00:00,29.18,29.18,29.03,29.11,95039.0,25.8591,25.8591,25.7262,25.797,95039.0
2018-01-23 15:30:00,29.1,29.14,29.08,29.09,184421.0,25.7882,25.8236,25.7705,25.7793,184421.0
2018-01-24 09:30:00,29.94,30.44,29.56,30.31,312368.0,26.5326,26.9757,26.1958,26.8605,312368.0
2018-01-24 10:00:00,30.3,30.71,30.27,30.7,264513.0,26.8516,27.215,26.825,27.2061,264513.0
2018-01-24 10:30:00,30.7,30.96,30.67,30.85,445316.0,27.2061,27.4365,27.1795,27.339,445316.0
2018-01-24 11:00:00,30.85,31.07,30.79,30.96,198435.0,27.339,27.534,27.2859,27.4365,198435.0
2018-01-24 11:30:00,30.96,30.97,30.62,30.66,146782.0,27.4365,27.4454,27.1352,27.1706,146782.0
2018-01-24 12:00:00,30.66,30.69,30.52,30.59,110709.0,27.1706,27.1972,27.0466,27.1086,110709.0
2018-01-24 12:30:00,30.58,30.65,30.51,30.6,84006.0,27.0998,27.1618,27.0377,27.1175,84006.0
2018-01-24 13:00:00,30.59,30.6,30.43,30.55,90172.0,27.1086,27.1175,26.9668,27.0732,90172.0
2018-01-24 13:30:00,30.55,30.77,30.53,30.69,117933.0,27.0732,27.2681,27.0554,27.1972,117933.0
2018-01-24 14:00:00,30.69,30.86,30.6,30.82,134975.0,27.1972,27.3479,27.1175,27.3124,134975.0
2018-01-24 14:30:00,30.82,30.85,30.69,30.7,113678.0,27.3124,27.339,27.1972,27.2061,113678.0
2018-01-24 15:00:00,30.71,30.75,30.62,30.64,170487.0,27.215,27.2504,27.1352,27.1529,170487.0
2018-01-24 15:30:00,30.64,30.67,30.57,30.61,416437.0,27.1529,27.1795,27.0909,27.1263,416437.0
2018-01-25 09:30:00,30.8,30.8,29.75,29.84,265570.0,27.2947,27.2947,26.3642,26.444,265570.0
2018-01-25 10:00:00,29.86,30.34,29.76,30.3,182124.0,26.4617,26.8871,26.3731,26.8516,182124.0
2018-01-25 10:30:00,30.3,30.39,30.21,30.27,81227.0,26.8516,26.9314,26.7719,26.825,81227.0
2018-01-25 11:00:00,30.25,30.47,30.21,30.41,83949.0,26.8073,27.0023,26.7719,26.9491,83949.0
2018-01-25 11:30:00,30.42,30.59,30.42,30.49,71387.0,26.958,27.1086,26.958,27.02,71387.0
2018-01-25 12:00:00,30.5,30.56,30.38,30.4,78372.0,27.0289,27.082,26.9225,26.9402,78372.0
2018-01-25 12:30:00,30.41,30.5,30.37,30.39,35605.0,26.9491,27.0289,26.9137,26.9314,35605.0
2018-01-25 13:00:00,30.39,30.39,30.31,30.35,49855.0,26.9314,26.9314,26.8605,26.8959,49855.0
2018-01-25 13:30:00,30.35,30.51,30.33,30.48,35659.0,26.8959,27.0377,26.8782,27.0111,35659.0
2018-01-25 14:00:00,30.47,30.48,30.32,30.33,61413.0,27.0023,27.0111,26.8693,26.8782,61413.0
2018-01-25 14:30:00,30.34,30.36,30.26,30.3,53499.0,26.8871,26.9048,26.8162,26.8516,53499.0
2018-01-25 15:00:00,30.29,30.43,30.24,30.4,77905.0,26.8428,26.9668,26.7984,26.9402,77905.0
2018-01-25 15:30:00,30.4,30.51,30.38,30.5,248708.0,26.9402,27.0377,26.9225,27.0289,248708.0
2018-01-26 09:30:00,30.63,30.63,30.0,30.19,82579.0,27.1441,27.1441,26.5858,26.7541,82579.0
2018-01-26 10:00:00,30.2,30.45,30.17,30.32,76564.0,26.763,26.9845,26.7364,26.8693,76564.0
2018-01-26 10:30:00,30.33,30.35,30.25,30.26,52555.0,26.8782,26.8959,26.8073,26.8162,52555.0
2018-01-26 11:00:00,30.26,30.33,30.2,30.22,78252.0,26.8162,26.8782,26.763,26.7807,78252.0
2018-01-26 11:30:00,30.22,30.23,30.12,30.14,62295.0,26.7807,26.7896,26.6921,26.7098,62295.0
2018-01-26 12:00:00,30.15,30.36,30.08,30.28,107113.0,26.7187,26.9048,26.6567,26.8339,107113.0
2018-01-26 12:30:00,30.27,30.42,30.26,30.4,50159.0,26.825,26.958,26.8162,26.9402,50159.0
2018-01-26 13:00:00,30.39,30.5,30.35,30.38,44712.0,26.9314,27.0289,26.8959,26.9225,44712.0
2018-01-26 13:30:00,30.38,30.59,30.32,30.48,54571.0,26.9225,27.1086,26.8693,27.0111,54571.0
2018-01-26 14:00:00,30.49,30.54,30.38,30.42,53570.0,27.02,27.0643,26.9225,26.958,53570.0
2018-01-26 14:30:00,30.41,30.85,30.39,30.85,251614.0,26.9491,27.339,26.9314,27.339,251614.0
2018-01-26 15:00:00,30.83,30.98,30.74,30.76,145880.0,27.3213,27.4542,27.2415,27.2593,145880.0
2018-01-26 15:30:00,30.76,30.81,30.71,30.73,314911.0,27.2593,27.3036,27.215,27.2327,314911.0
2018-01-29 09:30:00,30.74,30.8,30.39,30.46,74547.0,27.2415,27.2947,26.9314,26.9934,74547.0
2018-01-29 10:00:00,30.45,30.52,30.24,30.47,46532.0,26.9845,27.0466,26.7984,27.0023,46532.0
2018-01-29 10:30:00,30.44,30.45,30.28,30.31,41850.0,26.9757,26.9845,26.8339,26.8605,41850.0
2018-01-29 11:00:00,30.31,30.48,30.26,30.48,58273.0,26.8605,27.0111,26.8162,27.0111,58273.0
2018-01-29 11:30:00,30.47,30.5,30.41,30.42,38154.0,27.0023,27.0289,26.9491,26.958,38154.0
2018-01-29 12:00:00,30.41,30.5,30.4,30.47,36216.0,26.9491,27.0289,26.9402,27.0023,36216.0
2018-01-29 12:30:00,30.47,30.51,30.43,30.48,28458.0,27.0023,27.0377,26.9668,27.0111,28458.0
2018-01-29 13:00:00,30.48,30.5,30.44,30.44,23469.0,27.0111,27.0289,26.9757,26.9757,23469.0
2018-01-29 13:30:00,30.46,30.51,30.44,30.49,28597.0,26.9934,27.0377,26.9757,27.02,28597.0
2018-01-29 14:00:00,30.5,30.53,30.37,30.4,69687.0,27.0289,27.0554,26.9137,26.9402,69687.0
2018-01-29 14:30:00,30.4,30.4,30.26,30.3,91950.0,26.9402,26.9402,26.8162,26.8516,91950.0
2018-01-29 15:00:00,30.3,30.31,30.19,30.2,96626.0,26.8516,26.8605,26.7541,26.763,96626.0
2018-01-29 15:30:00,30.2,30.23,30.11,30.16,246470.0,26.763,26.7896,26.6832,26.7276,246470.0
2018-01-30 09:30:00,29.8,30.05,29.72,29.96,73091.0,26.4085,26.6301,26.3376,26.5503,73091.0
2018-01-30 10:00:00,29.94,30.05,29.84,29.97,87219.0,26.5326,26.6301,26.444,26.5592,87219.0
2018-01-30 10:30:00,30.0,30.12,29.95,30.09,61129.0,26.5858,26.6921,26.5415,26.6655,61129.0
2018-01-30 11:00:00,30.09,30.15,29.98,30.08,84740.0,26.6655,26.7187,26.568,26.6567,84740.0
2018-01-30 11:30:00,30.07,30.08,29.95,30.01,104249.0,26.6478,26.6567,26.5415,26.5946,104249.0
2018-01-30 12:00:00,30.01,30.04,29.95,30.01,22367.0,26.5946,26.6212,26.5415,26.5946,22367.0
2018-01-30 12:30:00,29.98,30.04,29.95,29.99,53741.0,26.568,26.6212,26.5415,26.5769,53741.0
2018-01-30 13:00:00,30.01,30.01,29.85,29.86,24859.0,26.5946,26.5946,26.4528,26.4617,24859.0
2018-01-30 13:30:00,29.88,30.04,29.86,30.02,28144.0,26.4794,26.6212,26.4617,26.6035,28144.0
2018-01-30 14:00:00,30.03,30.09,30.01,30.09,42308.0,26.6123,26.6655,26.5946,26.6655,42308.0
2018-01-30 14:30:00,30.07,30.09,30.01,30.04,121833.0,26.6478,26.6655,26.5946,26.6212,121833.0
2018-01-30 15:00:00,30.03,30.13,30.0,30.13,200544.0,26.6123,26.701,26.5858,26.701,200544.0
2018-01-30 15:30:00,30.13,30.14,29.98,29.99,219192.0,26.701,26.7098,26.568,26.5769,219192.0
2018-01-31 09:30:00,30.1,30.1,29.84,30.02,51604.0,26.6744,26.6744,26.444,26.6035,51604.0
2018-01-31 10:00:00,30.02,30.21,29.94,30.17,51186.0,26.6035,26.7719,26.5326,26.7364,51186.0
2018-01-31 10:30:00,30.16,30.23,30.13,30.15,61410.0,26.7276,26.7896,26.701,26.7187,61410.0
2018-01-31 11:00:00,30.16,30.17,29.99,30.03,42792.0,26.7276,26.7364,26.5769,26.6123,42792.0
2018-01-31 11:30:00,30.01,30.14,29.97,29.97,32475.0,26.5946,26.7098,26.5592,26.5592,32475.0
2018-01-31 12:00:00,29.98,30.03,29.91,29.91,38750.0,26.568,26.6123,26.506,26.506,38750.0
2018-01-31 12:30:00,29.92,29.98,29.9,29.94,43466.0,26.5149,26.568,26.4971,26.5326,43466.0
2018-01-31 13:00:00,29.94,29.98,29.91,29.96,27473.0,26.5326,26.568,26.506,26.5503,27473.0
2018-01-31 13:30:00,29.96,29.98,29.91,29.94,36428.0,26.5503,26.568,26.506,26.5326,36428.0
2018-01-31 14:00:00,29.94,30.06,29.86,29.91,78143.0,26.5326,26.6389,26.4617,26.506,78143.0
2018-01-31 14:30:00,29.91,29.91,29.67,29.73,93483.0,26.506,26.506,26.2933,26.3465,93483.0
2018-01-31 15:00:00,29.72,29.73,29.5,29.61,190261.0,26.3376,26.3465,26.1427,26.2401,190261.0
2018-01-31 15:30:00,29.62,29.79,29.6,29.61,388312.0,26.249,26.3997,26.2313,26.2401,388312.0
2018-02-01 09:30:00,29.69,29.77,29.31,29.42,131838.0,26.311,26.3819,25.9743,26.0718,131838.0
2018-02-01 10:00:00,29.35,29.42,29.15,29.18,87953.0,26.0097,26.0718,25.8325,25.8591,87953.0
2018-02-01 10:30:00,29.19,29.33,29.18,29.3,430062.0,25.8679,25.992,25.8591,25.9654,430062.0
2018-02-01 11:00:00,29.3,29.31,29.17,29.26,108464.0,25.9654,25.9743,25.8502,25.93,108464.0
2018-02-01 11:30:00,29.27,29.51,29.26,29.5,199822.0,25.9388,26.1515,25.93,26.1427,199822.0
2018-02-01 12:00:00,29.5,29.69,29.5,29.63,51435.0,26.1427,26.311,26.1427,26.2579,51435.0
2018-02-01 12:30:00,29.65,29.67,29.56,29.62,34341.0,26.2756,26.2933,26.1958,26.249,34341.0
2018-02-01 13:00:00,29.61,29.66,29.55,29.56,32696.0,26.2401,26.2845,26.187,26.1958,32696.0
2018-02-01 13:30:00,29.56,29.58,29.34,29.34,60676.0,26.1958,26.2136,26.0009,26.0009,60676.0
2018-02-01 14:00:00,29.36,29.38,29.21,29.33,79294.0,26.0186,26.0363,25.8857,25.992,79294.0
2018-02-01 14:30:00,29.32,29.46,29.28,29.45,115811.0,25.9832,26.1072,25.9477,26.0984,115811.0
2018-02-01 15:00:00,29.46,29.47,29.41,29.43,99842.0,26.1072,26.1161,26.0629,26.0806,99842.0
2018-02-01 15:30:00,29.43,29.47,29.38,29.41,365515.0,26.0806,26.1161,26.0363,26.0629,365515.0
2018-02-02 09:30:00,29.15,29.42,29.05,29.25,75131.0,25.8325,26.0718,25.7439,25.9211,75131.0
2018-02-02 10:00:00,29.24,29.24,28.98,29.09,86056.0,25.9123,25.9123,25.6818,25.7793,86056.0
2018-02-02 10:30:00,29.09,29.29,29.05,29.2,87954.0,25.7793,25.9566,25.7439,25.8768,87954.0
2018-02-02 11:00:00,29.21,29.21,29.1,29.1,66973.0,25.8857,25.8857,25.7882,25.7882,66973.0
2018-02-02 11:30:00,29.11,29.15,29.03,29.05,40669.0,25.797,25.8325,25.7262,25.7439,40669.0
2018-02-02 12:00:00,29.03,29.23,29.01,29.23,36508.0,25.7262,25.9034,25.7084,25.9034,36508.0
2018-02-02 12:30:00,29.23,29.3,29.2,29.21,48370.0,25.9034,25.9654,25.8768,25.8857,48370.0
2018-02-02 13:00:00,29.21,29.24,29.08,29.08,37608.0,25.8857,25.9123,25.7705,25.7705,37608.0
2018-02-02 13:30:00,29.1,29.14,28.93,28.94,82791.0,25.7882,25.8236,25.6375,25.6464,82791.0
2018-02-02 14:00:00,28.95,28.95,28.63,28.67,129379.0,25.6553,25.6553,25.3717,25.4071,129379.0
2018-02-02 14:30:00,28.67,28.87,28.66,28.8,101538.0,25.4071,25.5844,25.3983,25.5223,101538.0
2018-02-02 15:00:00,28.8,28.92,28.68,28.91,164046.0,25.5223,25.6287,25.416,25.6198,164046.0
2018-02-02 15:30:00,28.9,28.95,28.74,28.75,298833.0,25.6109,25.6553,25.4692,25.478,298833.0
2018-02-05 09:30:00,28.37,28.55,28.07,28.39,112345.0,25.1413,25.3008,24.8754,25.159,112345.0
2018-02-05 10:00:00,28.41,28.6,28.38,28.58,93475.0,25.1767,25.3451,25.1501,25.3274,93475.0
2018-02-05 10:30:00,28.58,28.78,28.57,28.74,104490.0,25.3274,25.5046,25.3185,25.4692,104490.0
2018-02-05 11:00:00,28.75,28.85,28.65,28.79,112145.0,25.478,25.5666,25.3894,25.5135,112145.0
2018-02-05 11:30:00,28.78,28.81,28.67,28.74,59977.0,25.5046,25.5312,25.4071,25.4692,59977.0
2018-02-05 12:00:00,28.73,28.73,28.47,28.53,58627.0,25.4603,25.4603,25.2299,25.2831,58627.0
2018-02-05 12:30:00,28.54,28.65,28.54,28.58,69258.0,25.2919,25.3894,25.2919,25.3274,69258.0
2018-02-05 13:00:00,28.55,28.55,28.37,28.42,54942.0,25.3008,25.3008,25.1413,25.1856,54942.0
2018-02-05 13:30:00,28.41,28.62,28.41,28.6,50783.0,25.1767,25.3628,25.1767,25.3451,50783.0
2018-02-05 14:00:00,28.61,28.61,28.39,28.42,74316.0,25.354,25.354,25.159,25.1856,74316.0
2018-02-05 14:30:00,28.41,28.43,28.09,28.12,126308.0,25.1767,25.1944,24.8931,24.9197,126308.0
2018-02-05 15:00:00,28.13,28.19,27.58,28.16,257494.0,24.9286,24.9818,24.4412,24.9552,257494.0
2018-02-05 15:30:00,28.15,28.18,27.72,27.74,488322.0,24.9463,24.9729,24.5652,24.583,488322.0
2018-02-06 09:30:00,27.0,28.0,26.69,27.84,175949.0,23.9272,24.8134,23.6525,24.6716,175949.0
2018-02-06 10:00:00,27.88,28.22,27.48,27.49,119277.0,24.707,25.0083,24.3526,24.3614,119277.0
2018-02-06 10:30:00,27.52,27.85,27.3,27.63,102059.0,24.388,24.6804,24.193,24.4855,102059.0
2018-02-06 11:00:00,27.63,27.68,27.38,27.44,113703.0,24.4855,24.5298,24.2639,24.3171,113703.0
2018-02-06 11:30:00,27.45,27.64,27.3,27.59,67285.0,24.326,24.4943,24.193,24.45,67285.0
2018-02-06 12:00:00,27.58,27.9,27.58,27.89,48419.0,24.4412,24.7248,24.4412,24.7159,48419.0
2018-02-06 12:30:00,27.88,27.95,27.69,27.84,57328.0,24.707,24.7691,24.5387,24.6716,57328.0
2018-02-06 13:00:00,27.83,27.83,27.62,27.69,112751.0,24.6627,24.6627,24.4766,24.5387,112751.0
2018-02-06 13:30:00,27.67,27.67,27.39,27.47,49714.0,24.5209,24.5209,24.2728,24.3437,49714.0
2018-02-06 14:00:00,27.46,27.58,27.45,27.51,72805.0,24.3348,24.4412,24.326,24.3791,72805.0
2018-02-06 14:30:00,27.51,27.84,27.51,27.83,95720.0,24.3791,24.6716,24.3791,24.6627,95720.0
2018-02-06 15:00:00,27.81,28.11,27.79,27.94,120786.0,24.645,24.9109,24.6273,24.7602,120786.0
2018-02-06 15:30:00,27.92,28.06,27.71,27.84,240567.0,24.7425,24.8665,24.5564,24.6716,240567.0
2018-02-07 09:30:00,27.78,28.4,27.7,28.25,148441.0,24.6184,25.1679,24.5475,25.0349,148441.0
2018-02-07 10:00:00,28.19,28.19,27.85,27.85,46125.0,24.9818,24.9818,24.6804,24.6804,46125.0
2018-02-07 10:30:00,27.83,28.05,27.74,28.01,58130.0,24.6627,24.8577,24.583,24.8222,58130.0
2018-02-07 11:00:00,28.03,28.22,27.95,28.21,131455.0,24.84,25.0083,24.7691,24.9995,131455.0
2018-02-07 11:30:00,28.21,28.39,28.11,28.39,125585.0,24.9995,25.159,24.9109,25.159,125585.0
2018-02-07 12:00:00,28.36,28.38,28.19,28.36,150902.0,25.1324,25.1501,24.9818,25.1324,150902.0
2018-02-07 12:30:00,28.37,28.39,28.09,28.09,30927.0,25.1413,25.159,24.8931,24.8931,30927.0
2018-02-07 13:00:00,28.11,28.12,27.86,28.01,35220.0,24.9109,24.9197,24.6893,24.8222,35220.0
2018-02-07 13:30:00,28.0,28.19,27.97,28.15,35620.0,24.8134,24.9818,24.7868,24.9463,35620.0
2018-02-07 14:00:00,28.14,28.14,28.03,28.11,37690.0,24.9374,24.9374,24.84,24.9109,37690.0
2018-02-07 14:30:00,28.11,28.17,27.88,27.99,67677.0,24.9109,24.964,24.707,24.8045,67677.0
2018-02-07 15:00:00,28.01,28.19,28.0,28.14,60510.0,24.8222,24.9818,24.8134,24.9374,60510.0
2018-02-07 15:30:00,28.14,28.21,27.99,27.99,250499.0,24.9374,24.9995,24.8045,24.8045,250499.0
2018-02-08 09:30:00,28.01,28.24,27.64,27.78,224724.0,24.8222,25.0261,24.4943,24.6184,224724.0
2018-02-08 10:00:00,27.78,27.88,27.65,27.71,315392.0,24.6184,24.707,24.5032,24.5564,315392.0
2018-02-08 10:30:00,27.7,27.74,27.47,27.53,94716.0,24.5475,24.583,24.3437,24.3969,94716.0
2018-02-08 11:00:00,27.5,27.58,27.32,27.34,170824.0,24.3703,24.4412,24.2108,24.2285,170824.0
2018-02-08 11:30:00,27.33,27.49,27.27,27.43,272117.0,24.2196,24.3614,24.1665,24.3082,272117.0
2018-02-08 12:00:00,27.41,27.45,27.16,27.21,135401.0,24.2905,24.326,24.069,24.1133,135401.0
2018-02-08 12:30:00,27.21,27.32,27.0,27.09,131820.0,24.1133,24.2108,23.9272,24.0069,131820.0
2018-02-08 13:00:00,27.09,27.18,26.94,27.0,68588.0,24.0069,24.0867,23.874,23.9272,68588.0
2018-02-08 13:30:00,27.0,27.26,26.98,27.24,54674.0,23.9272,24.1576,23.9095,24.1399,54674.0
2018-02-08 14:00:00,27.24,27.29,27.1,27.14,98026.0,24.1399,24.1842,24.0158,24.0513,98026.0
2018-02-08 14:30:00,27.14,27.16,26.99,27.09,102782.0,24.0513,24.069,23.9183,24.0069,102782.0
2018-02-08 15:00:00,27.1,27.18,27.01,27.1,146106.0,24.0158,24.0867,23.936,24.0158,146106.0
2018-02-08 15:30:00,27.1,27.14,26.72,26.72,447205.0,24.0158,24.0513,23.6791,23.6791,447205.0
2018-02-09 09:30:00,27.17,27.34,26.86,26.99,118512.0,24.0778,24.2285,23.8031,23.9183,118512.0
2018-02-09 10:00:00,27.01,27.05,26.85,26.94,48148.0,23.936,23.9715,23.7943,23.874,48148.0
2018-02-09 10:30:00,26.92,26.95,26.59,26.77,106638.0,23.8563,23.8829,23.5638,23.7234,106638.0
2018-02-09 11:00:00,26.78,26.91,26.75,26.79,71347.0,23.7322,23.8474,23.7056,23.7411,71347.0
2018-02-09 11:30:00,26.8,26.9,26.74,26.77,98881.0,23.7499,23.8386,23.6968,23.7234,98881.0
2018-02-09 12:00:00,26.76,26.79,26.6,26.64,352272.0,23.7145,23.7411,23.5727,23.6082,352272.0
2018-02-09 12:30:00,26.64,26.75,26.45,26.74,173259.0,23.6082,23.7056,23.4398,23.6968,173259.0
2018-02-09 13:00:00,26.72,26.73,26.36,26.41,92980.0,23.6791,23.6879,23.36,23.4043,92980.0
2018-02-09 13:30:00,26.4,26.8,26.36,26.69,169496.0,23.3955,23.7499,23.36,23.6525,169496.0
2018-02-09 14:00:00,26.69,27.21,26.69,27.01,160290.0,23.6525,24.1133,23.6525,23.936,160290.0
2018-02-09 14:30:00,27.02,27.13,26.9,27.02,184549.0,23.9449,24.0424,23.8386,23.9449,184549.0
2018-02-09 15:00:00,27.01,27.29,26.91,27.22,253767.0,23.936,24.1842,23.8474,24.1221,253767.0
2018-02-09 15:30:00,27.2,27.62,27.17,27.45,449503.0,24.1044,24.4766,24.0778,24.326,449503.0
2018-02-12 09:30:00,27.6,28.06,27.32,28.01,225571.0,24.4589,24.8665,24.2108,24.8222,225571.0
2018-02-12 10:00:00,27.97,28.11,27.87,28.1,401693.0,24.7868,24.9109,24.6982,24.902,401693.0
2018-02-12 10:30:00,28.05,28.25,27.68,27.92,348662.0,24.8577,25.0349,24.5298,24.7425,348662.0
2018-02-12 11:00:00,27.88,28.1,27.8,27.91,177522.0,24.707,24.902,24.6361,24.7336,177522.0
2018-02-12 11:30:00,27.91,28.32,27.77,28.23,131663.0,24.7336,25.097,24.6096,25.0172,131663.0
2018-02-12 12:00:00,28.24,28.33,28.12,28.24,96177.0,25.0261,25.1058,24.9197,25.0261,96177.0
2018-02-12 12:30:00,28.21,28.37,28.12,28.29,110207.0,24.9995,25.1413,24.9197,25.0704,110207.0
2018-02-12 13:00:00,28.31,28.55,28.24,28.5,122460.0,25.0881,25.3008,25.0261,25.2565,122460.0
2018-02-12 13:30:00,28.5,28.54,28.3,28.46,97900.0,25.2565,25.2919,25.0792,25.221,97900.0
2018-02-12 14:00:00,28.46,28.49,28.32,28.48,118497.0,25.221,25.2476,25.097,25.2387,118497.0
2018-02-12 14:30:00,28.48,28.61,28.43,28.57,166443.0,25.2387,25.354,25.1944,25.3185,166443.0
2018-02-12 15:00:00,28.57,28.69,28.51,28.6,327538.0,25.3185,25.4248,25.2653,25.3451,327538.0
2018-02-12 15:30:00,28.6,28.63,28.31,28.46,584427.0,25.3451,25.3717,25.0881,25.221,584427.0
2018-02-13 09:30:00,29.52,30.24,29.11,29.65,371508.0,26.1604,26.7984,25.797,26.2756,371508.0
2018-02-13 10:00:00,29.68,30.58,29.67,30.51,403002.0,26.3022,27.0998,26.2933,27.0377,403002.0
2018-02-13 10:30:00,30.49,30.5,30.12,30.2,242274.0,27.02,27.0289,26.6921,26.763,242274.0
2018-02-13 11:00:00,30.18,30.34,30.03,30.07,247134.0,26.7453,26.8871,26.6123,26.6478,247134.0
2018-02-13 11:30:00,30.08,30.26,30.0,30.06,249754.0,26.6567,26.8162,26.5858,26.6389,249754.0
2018-02-13 12:00:00,30.05,30.23,30.04,30.15,147651.0,26.6301,26.7896,26.6212,26.7187,147651.0
2018-02-13 12:30:00,30.14,30.15,29.97,29.99,115799.0,26.7098,26.7187,26.5592,26.5769,115799.0
2018-02-13 13:00:00,29.98,30.11,29.87,29.94,150435.0,26.568,26.6832,26.4706,26.5326,150435.0
2018-02-13 13:30:00,29.94,30.2,29.92,30.18,210502.0,26.5326,26.763,26.5149,26.7453,210502.0
2018-02-13 14:00:00,30.17,30.2,30.08,30.18,206093.0,26.7364,26.763,26.6567,26.7453,206093.0
2018-02-13 14:30:00,30.16,30.64,30.15,30.51,298328.0,26.7276,27.1529,26.7187,27.0377,298328.0
2018-02-13 15:00:00,30.53,30.61,30.28,30.53,308994.0,27.0554,27.1263,26.8339,27.0554,308994.0
2018-02-13 15:30:00,30.53,30.76,30.38,30.45,823431.0,27.0554,27.2593,26.9225,26.9845,823431.0
2018-02-14 09:30:00,30.39,30.72,30.17,30.19,275375.0,26.9314,27.2238,26.7364,26.7541,275375.0
2018-02-14 10:00:00,30.19,30.47,30.12,30.45,239190.0,26.7541,27.0023,26.6921,26.9845,239190.0
2018-02-14 10:30:00,30.46,30.69,30.43,30.57,116543.0,26.9934,27.1972,26.9668,27.0909,116543.0
2018-02-14 11:00:00,30.58,30.7,30.47,30.5,118645.0,27.0998,27.2061,27.0023,27.0289,118645.0
2018-02-14 11:30:00,30.5,30.59,30.4,30.43,124327.0,27.0289,27.1086,26.9402,26.9668,124327.0
2018-02-14 12:00:00,30.43,30.49,30.24,30.26,125260.0,26.9668,27.02,26.7984,26.8162,125260.0
2018-02-14 12:30:00,30.26,30.27,30.13,30.24,109677.0,26.8162,26.825,26.701,26.7984,109677.0
2018-02-14 13:00:00,30.23,30.26,30.14,30.18,100813.0,26.7896,26.8162,26.7098,26.7453,100813.0
2018-02-14 13:30:00,30.17,30.25,30.08,30.19,94172.0,26.7364,26.8073,26.6567,26.7541,94172.0
2018-02-14 14:00:00,30.19,30.4,30.19,30.29,109865.0,26.7541,26.9402,26.7541,26.8428,109865.0
2018-02-14 14:30:00,30.28,30.35,30.25,30.3,89348.0,26.8339,26.8959,26.8073,26.8516,89348.0
2018-02-14 15:00:00,30.3,30.39,30.27,30.29,127692.0,26.8516,26.9314,26.825,26.8428,127692.0
2018-02-14 15:30:00,30.3,30.38,30.06,30.07,710345.0,26.8516,26.9225,26.6389,26.6478,710345.0
2018-02-15 09:30:00,30.12,30.28,29.61,29.68,190676.0,26.6921,26.8339,26.2401,26.3022,190676.0
2018-02-15 10:00:00,29.69,29.71,29.34,29.38,126606.0,26.311,26.3288,26.0009,26.0363,126606.0
2018-02-15 10:30:00,29.39,29.39,28.93,28.93,139064.0,26.0452,26.0452,25.6375,25.6375,139064.0
2018-02-15 11:00:00,28.93,29.21,28.93,29.18,129608.0,25.6375,25.8857,25.6375,25.8591,129608.0
2018-02-15 11:30:00,29.17,29.17,29.02,29.03,72790.0,25.8502,25.8502,25.7173,25.7262,72790.0
2018-02-15 12:00:00,29.03,29.18,29.02,29.16,107367.0,25.7262,25.8591,25.7173,25.8414,107367.0
2018-02-15 12:30:00,29.16,29.2,29.05,29.07,65559.0,25.8414,25.8768,25.7439,25.7616,65559.0
2018-02-15 13:00:00,29.07,29.08,28.95,29.0,46159.0,25.7616,25.7705,25.6553,25.6996,46159.0
2018-02-15 13:30:00,28.99,29.09,28.98,29.05,69256.0,25.6907,25.7793,25.6818,25.7439,69256.0
2018-02-15 14:00:00,29.05,29.05,28.94,28.98,59791.0,25.7439,25.7439,25.6464,25.6818,59791.0
2018-02-15 14:30:00,28.98,29.02,28.93,28.96,69233.0,25.6818,25.7173,25.6375,25.6641,69233.0
2018-02-15 15:00:00,28.96,29.1,28.96,29.05,186725.0,25.6641,25.7882,25.6641,25.7439,186725.0
2018-02-15 15:30:00,29.05,29.12,28.95,29.07,286367.0,25.7439,25.8059,25.6553,25.7616,286367.0
2018-02-16 09:30:00,29.05,29.3,28.97,29.15,67323.0,25.7439,25.9654,25.673,25.8325,67323.0
2018-02-16 10:00:00,29.13,29.29,29.13,29.27,111277.0,25.8148,25.9566,25.8148,25.9388,111277.0
2018-02-16 10:30:00,29.28,29.29,29.1,29.12,99214.0,25.9477,25.9566,25.7882,25.8059,99214.0
2018-02-16 11:00:00,29.12,29.17,29.06,29.12,60352.0,25.8059,25.8502,25.7527,25.8059,60352.0
2018-02-16 11:30:00,29.12,29.27,29.12,29.22,83146.0,25.8059,25.9388,25.8059,25.8945,83146.0
2018-02-16 12:00:00,29.21,29.25,29.16,29.18,52641.0,25.8857,25.9211,25.8414,25.8591,52641.0
2018-02-16 12:30:00,29.18,29.27,29.1,29.13,73418.0,25.8591,25.9388,25.7882,25.8148,73418.0
2018-02-16 13:00:00,29.14,29.16,28.95,28.98,55498.0,25.8236,25.8414,25.6553,25.6818,55498.0
2018-02-16 13:30:00,28.97,29.03,28.92,28.96,39564.0,25.673,25.7262,25.6287,25.6641,39564.0
2018-02-16 14:00:00,28.98,29.0,28.75,28.93,122249.0,25.6818,25.6996,25.478,25.6375,122249.0
2018-02-16 14:30:00,28.92,29.3,28.9,29.25,260692.0,25.6287,25.9654,25.6109,25.9211,260692.0
2018-02-16 15:00:00,29.24,29.26,29.14,29.16,240781.0,25.9123,25.93,25.8236,25.8414,240781.0
2018-02-16 15:30:00,29.16,29.32,29.06,29.25,527202.0,25.8414,25.9832,25.7527,25.9211,527202.0
2018-02-20 09:30:00,29.13,29.49,29.13,29.31,434336.0,25.8148,26.1338,25.8148,25.9743,434336.0
2018-02-20 10:00:00,29.29,29.3,29.08,29.11,101301.0,25.9566,25.9654,25.7705,25.797,101301.0
2018-02-20 10:30:00,29.1,29.17,29.06,29.11,197958.0,25.7882,25.8502,25.7527,25.797,197958.0
2018-02-20 11:00:00,29.11,29.15,29.04,29.14,92627.0,25.797,25.8325,25.735,25.8236,92627.0
2018-02-20 11:30:00,29.13,29.26,29.1,29.21,62966.0,25.8148,25.93,25.7882,25.8857,62966.0
2018-02-20 12:00:00,29.21,29.26,29.09,29.1,43074.0,25.8857,25.93,25.7793,25.7882,43074.0
2018-02-20 12:30:00,29.1,29.11,29.01,29.09,42630.0,25.7882,25.797,25.7084,25.7793,42630.0
2018-02-20 13:00:00,29.08,29.1,29.01,29.07,48860.0,25.7705,25.7882,25.7084,25.7616,48860.0
2018-02-20 13:30:00,29.06,29.11,28.99,29.02,50525.0,25.7527,25.797,25.6907,25.7173,50525.0
2018-02-20 14:00:00,29.02,29.06,28.74,28.75,77119.0,25.7173,25.7527,25.4692,25.478,77119.0
2018-02-20 14:30:00,28.75,28.86,28.73,28.76,202061.0,25.478,25.5755,25.4603,25.4869,202061.0
2018-02-20 15:00:00,28.76,28.79,28.59,28.68,109950.0,25.4869,25.5135,25.3362,25.416,109950.0
2018-02-20 15:30:00,28.68,28.71,28.56,28.66,255336.0,25.416,25.4426,25.3096,25.3983,255336.0
2018-02-21 09:30:00,28.77,29.11,28.77,29.02,162534.0,25.4957,25.797,25.4957,25.7173,162534.0
2018-02-21 10:00:00,29.02,29.15,28.91,29.09,188182.0,25.7173,25.8325,25.6198,25.7793,188182.0
2018-02-21 10:30:00,29.09,29.23,29.01,29.22,203398.0,25.7793,25.9034,25.7084,25.8945,203398.0
2018-02-21 11:00:00,29.21,29.23,29.04,29.16,144267.0,25.8857,25.9034,25.735,25.8414,144267.0
2018-02-21 11:30:00,29.15,29.33,29.1,29.17,330508.0,25.8325,25.992,25.7882,25.8502,330508.0
2018-02-21 12:00:00,29.16,29.2,29.04,29.17,94763.0,25.8414,25.8768,25.735,25.8502,94763.0
2018-02-21 12:30:00,29.18,29.31,29.16,29.3,90118.0,25.8591,25.9743,25.8414,25.9654,90118.0
2018-02-21 13:00:00,29.3,29.31,29.11,29.24,90421.0,25.9654,25.9743,25.797,25.9123,90421.0
2018-02-21 13:30:00,29.25,29.3,29.17,29.28,57807.0,25.9211,25.9654,25.8502,25.9477,57807.0
2018-02-21 14:00:00,29.28,29.57,29.25,29.54,151830.0,25.9477,26.2047,25.9211,26.1781,151830.0
2018-02-21 14:30:00,29.55,29.61,29.41,29.48,101043.0,26.187,26.2401,26.0629,26.1249,101043.0
2018-02-21 15:00:00,29.47,29.49,29.17,29.3,151824.0,26.1161,26.1338,25.8502,25.9654,151824.0
2018-02-21 15:30:00,29.29,29.34,29.06,29.06,369204.0,25.9566,26.0009,25.7527,25.7527,369204.0
2018-02-22 09:30:00,29.25,29.36,29.13,29.3,78980.0,25.9211,26.0186,25.8148,25.9654,78980.0
2018-02-22 10:00:00,29.3,29.46,29.3,29.42,145409.0,25.9654,26.1072,25.9654,26.0718,145409.0
2018-02-22 10:30:00,29.44,29.46,29.34,29.36,99269.0,26.0895,26.1072,26.0009,26.0186,99269.0
2018-02-22 11:00:00,29.36,29.51,29.35,29.49,70597.0,26.0186,26.1515,26.0097,26.1338,70597.0
2018-02-22 11:30:00,29.49,29.5,29.35,29.35,73632.0,26.1338,26.1427,26.0097,26.0097,73632.0
2018-02-22 12:00:00,29.36,29.5,29.35,29.46,52620.0,26.0186,26.1427,26.0097,26.1072,52620.0
2018-02-22 12:30:00,29.47,29.48,29.34,29.42,281374.0,26.1161,26.1249,26.0009,26.0718,281374.0
2018-02-22 13:00:00,29.42,29.48,29.35,29.4,101292.0,26.0718,26.1249,26.0097,26.054,101292.0
2018-02-22 13:30:00,29.4,29.42,29.26,29.28,55596.0,26.054,26.0718,25.93,25.9477,55596.0
2018-02-22 14:00:00,29.27,29.31,29.17,29.21,75678.0,25.9388,25.9743,25.8502,25.8857,75678.0
2018-02-22 14:30:00,29.21,29.24,29.07,29.07,65261.0,25.8857,25.9123,25.7616,25.7616,65261.0
2018-02-22 15:00:00,29.08,29.19,29.04,29.13,86357.0,25.7705,25.8679,25.735,25.8148,86357.0
2018-02-22 15:30:00,29.14,29.14,28.93,28.99,326970.0,25.8236,25.8236,25.6375,25.6907,326970.0
2018-02-23 09:30:00,29.08,29.26,28.97,29.24,73414.0,25.8832,26.0434,25.7853,26.0256,73414.0
2018-02-23 10:00:00,29.22,29.26,28.95,28.99,49550.0,26.0078,26.0434,25.7675,25.8031,49550.0
2018-02-23 10:30:00,29.0,29.2,29.0,29.11,59159.0,25.812,25.99,25.812,25.9099,59159.0
2018-02-23 11:00:00,29.12,29.26,29.1,29.15,61335.0,25.9188,26.0434,25.901,25.9455,61335.0
2018-02-23 11:30:00,29.15,29.25,29.12,29.23,51649.0,25.9455,26.0345,25.9188,26.0167,51649.0
2018-02-23 12:00:00,29.22,29.29,29.13,29.13,45932.0,26.0078,26.0701,25.9277,25.9277,45932.0
2018-02-23 12:30:00,29.14,29.19,29.09,29.11,45348.0,25.9366,25.9811,25.8921,25.9099,45348.0
2018-02-23 13:00:00,29.11,29.18,29.09,29.13,43728.0,25.9099,25.9722,25.8921,25.9277,43728.0
2018-02-23 13:30:00,29.14,29.19,29.12,29.16,79015.0,25.9366,25.9811,25.9188,25.9544,79015.0
2018-02-23 14:00:00,29.17,29.23,29.06,29.23,172020.0,25.9633,26.0167,25.8654,26.0167,172020.0
2018-02-23 14:30:00,29.24,29.46,29.24,29.4,120103.0,26.0256,26.2214,26.0256,26.168,120103.0
2018-02-23 15:00:00,29.41,29.55,29.4,29.54,139765.0,26.1769,26.3015,26.168,26.2926,139765.0
2018-02-23 15:30:00,29.54,29.74,29.44,29.73,454263.0,26.2926,26.4706,26.2036,26.4617,454263.0
2018-02-26 09:30:00,29.71,29.71,29.24,29.28,118742.0,26.4439,26.4439,26.0256,26.0612,118742.0
2018-02-26 10:00:00,29.27,29.37,29.12,29.12,42920.0,26.0523,26.1413,25.9188,25.9188,42920.0
2018-02-26 10:30:00,29.12,29.19,29.09,29.13,23946.0,25.9188,25.9811,25.8921,25.9277,23946.0
2018-02-26 11:00:00,29.13,29.3,29.11,29.28,37101.0,25.9277,26.079,25.9099,26.0612,37101.0
2018-02-26 11:30:00,29.29,29.45,29.28,29.43,32939.0,26.0701,26.2125,26.0612,26.1947,32939.0
2018-02-26 12:00:00,29.43,29.49,29.35,29.45,24982.0,26.1947,26.2481,26.1235,26.2125,24982.0
2018-02-26 12:30:00,29.45,29.51,29.4,29.51,34274.0,26.2125,26.2659,26.168,26.2659,34274.0
2018-02-26 13:00:00,29.52,29.56,29.47,29.51,20532.0,26.2748,26.3104,26.2303,26.2659,20532.0
2018-02-26 13:30:00,29.5,29.52,29.45,29.51,35630.0,26.257,26.2748,26.2125,26.2659,35630.0
2018-02-26 14:00:00,29.51,29.57,29.47,29.54,30566.0,26.2659,26.3193,26.2303,26.2926,30566.0
2018-02-26 14:30:00,29.53,29.6,29.49,29.57,108177.0,26.2837,26.346,26.2481,26.3193,108177.0
2018-02-26 15:00:00,29.57,29.69,29.54,29.68,37952.0,26.3193,26.4261,26.2926,26.4172,37952.0
2018-02-26 15:30:00,29.68,29.74,29.65,29.7,250367.0,26.4172,26.4706,26.3905,26.435,250367.0
2018-02-27 09:30:00,29.71,29.87,29.54,29.58,121411.0,26.4439,26.5863,26.2926,26.3282,121411.0
2018-02-27 10:00:00,29.6,29.81,29.6,29.78,44063.0,26.346,26.5329,26.346,26.5062,44063.0
2018-02-27 10:30:00,29.77,29.81,29.5,29.58,76184.0,26.4973,26.5329,26.257,26.3282,76184.0
2018-02-27 11:00:00,29.58,29.59,29.37,29.44,169581.0,26.3282,26.3371,26.1413,26.2036,169581.0
2018-02-27 11:30:00,29.44,29.52,29.27,29.28,61165.0,26.2036,26.2748,26.0523,26.0612,61165.0
2018-02-27 12:00:00,29.26,29.41,29.23,29.37,80242.0,26.0434,26.1769,26.0167,26.1413,80242.0
2018-02-27 12:30:00,29.37,29.44,29.36,29.4,43266.0,26.1413,26.2036,26.1324,26.168,43266.0
2018-02-27 13:00:00,29.38,29.45,29.36,29.4,28410.0,26.1502,26.2125,26.1324,26.168,28410.0
2018-02-27 13:30:00,29.39,29.48,29.37,29.47,63070.0,26.1591,26.2392,26.1413,26.2303,63070.0
2018-02-27 14:00:00,29.47,29.5,29.42,29.43,128458.0,26.2303,26.257,26.1858,26.1947,128458.0
2018-02-27 14:30:00,29.44,29.47,29.38,29.46,99239.0,26.2036,26.2303,26.1502,26.2214,99239.0
2018-02-27 15:00:00,29.46,29.48,29.37,29.44,109216.0,26.2214,26.2392,26.1413,26.2036,109216.0
2018-02-27 15:30:00,29.44,29.47,29.37,29.37,313924.0,26.2036,26.2303,26.1413,26.1413,313924.0
2018-02-28 09:30:00,29.35,29.5,29.15,29.16,62236.0,26.1235,26.257,25.9455,25.9544,62236.0
2018-02-28 10:00:00,29.15,29.21,29.02,29.16,149645.0,25.9455,25.9989,25.8298,25.9544,149645.0
2018-02-28 10:30:00,29.15,29.29,29.15,29.24,86417.0,25.9455,26.0701,25.9455,26.0256,86417.0
2018-02-28 11:00:00,29.24,29.24,28.99,29.17,130133.0,26.0256,26.0256,25.8031,25.9633,130133.0
2018-02-28 11:30:00,29.16,29.17,28.99,29.09,60678.0,25.9544,25.9633,25.8031,25.8921,60678.0
2018-02-28 12:00:00,29.1,29.15,29.0,29.1,72250.0,25.901,25.9455,25.812,25.901,72250.0
2018-02-28 12:30:00,29.09,29.25,29.07,29.19,32131.0,25.8921,26.0345,25.8743,25.9811,32131.0
2018-02-28 13:00:00,29.18,29.21,29.06,29.09,34564.0,25.9722,25.9989,25.8654,25.8921,34564.0
2018-02-28 13:30:00,29.09,29.14,29.0,29.13,43616.0,25.8921,25.9366,25.812,25.9277,43616.0
2018-02-28 14:00:00,29.13,29.15,29.02,29.04,85686.0,25.9277,25.9455,25.8298,25.8476,85686.0
2018-02-28 14:30:00,29.03,29.03,28.77,28.78,95815.0,25.8387,25.8387,25.6073,25.6162,95815.0
2018-02-28 15:00:00,28.78,28.8,28.67,28.74,110772.0,25.6162,25.634,25.5183,25.5806,110772.0
2018-02-28 15:30:00,28.75,28.76,28.49,28.49,453319.0,25.5895,25.5984,25.358,25.358,453319.0
2018-03-01 09:30:00,28.47,28.67,28.37,28.44,82426.0,25.3402,25.5183,25.2512,25.3135,82426.0
2018-03-01 10:00:00,28.45,28.51,28.39,28.45,132468.0,25.3224,25.3758,25.269,25.3224,132468.0
2018-03-01 10:30:00,28.45,28.63,28.39,28.41,265875.0,25.3224,25.4827,25.269,25.2868,265875.0
2018-03-01 11:00:00,28.43,28.51,28.3,28.34,165105.0,25.3046,25.3758,25.1889,25.2245,165105.0
2018-03-01 11:30:00,28.35,28.45,28.27,28.36,110331.0,25.2334,25.3224,25.1622,25.2423,110331.0
2018-03-01 12:00:00,28.37,28.4,28.19,28.25,81316.0,25.2512,25.2779,25.091,25.1444,81316.0
2018-03-01 12:30:00,28.24,28.24,28.03,28.08,161855.0,25.1355,25.1355,24.9486,24.9931,161855.0
2018-03-01 13:00:00,28.05,28.06,27.86,27.92,175596.0,24.9664,24.9753,24.7973,24.8507,175596.0
2018-03-01 13:30:00,27.93,28.03,27.81,27.82,85685.0,24.8596,24.9486,24.7528,24.7617,85685.0
2018-03-01 14:00:00,27.83,27.86,27.57,27.84,121798.0,24.7706,24.7973,24.5392,24.7795,121798.0
2018-03-01 14:30:00,27.83,27.85,27.67,27.8,201285.0,24.7706,24.7884,24.6282,24.7439,201285.0
2018-03-01 15:00:00,27.8,27.9,27.64,27.77,208836.0,24.7439,24.8329,24.6015,24.7172,208836.0
2018-03-01 15:30:00,27.77,27.8,27.43,27.68,861196.0,24.7172,24.7439,24.4146,24.6371,861196.0
2018-03-02 09:30:00,27.47,27.49,27.15,27.43,190401.0,24.4502,24.468,24.1654,24.4146,190401.0
2018-03-02 10:00:00,27.41,27.68,27.4,27.64,166158.0,24.3968,24.6371,24.3879,24.6015,166158.0
2018-03-02 10:30:00,27.63,27.71,27.56,27.66,89697.0,24.5926,24.6638,24.5303,24.6193,89697.0
2018-03-02 11:00:00,27.64,27.88,27.63,27.85,334998.0,24.6015,24.8151,24.5926,24.7884,334998.0
2018-03-02 11:30:00,27.86,27.98,27.81,27.95,123033.0,24.7973,24.9041,24.7528,24.8774,123033.0
2018-03-02 12:00:00,27.95,28.08,27.94,28.03,134175.0,24.8774,24.9931,24.8685,24.9486,134175.0
2018-03-02 12:30:00,28.04,28.34,28.0,28.32,111730.0,24.9575,25.2245,24.9219,25.2067,111730.0
2018-03-02 13:00:00,28.31,28.32,28.2,28.24,76887.0,25.1978,25.2067,25.0999,25.1355,76887.0
2018-03-02 13:30:00,28.23,28.31,28.15,28.25,68035.0,25.1266,25.1978,25.0554,25.1444,68035.0
2018-03-02 14:00:00,28.26,28.35,28.22,28.29,95861.0,25.1533,25.2334,25.1177,25.18,95861.0
2018-03-02 14:30:00,28.29,28.32,28.22,28.25,98387.0,25.18,25.2067,25.1177,25.1444,98387.0
2018-03-02 15:00:00,28.24,28.32,28.17,28.3,123900.0,25.1355,25.2067,25.0732,25.1889,123900.0
2018-03-02 15:30:00,28.3,28.49,28.28,28.44,331088.0,25.1889,25.358,25.1711,25.3135,331088.0
2018-03-05 09:30:00,28.28,28.62,28.24,28.51,91871.0,25.1711,25.4738,25.1355,25.3758,91871.0
2018-03-05 10:00:00,28.5,28.55,28.24,28.25,122347.0,25.3669,25.4115,25.1355,25.1444,122347.0
2018-03-05 10:30:00,28.25,28.34,28.18,28.3,43968.0,25.1444,25.2245,25.0821,25.1889,43968.0
2018-03-05 11:00:00,28.33,28.61,28.33,28.53,67864.0,25.2156,25.4649,25.2156,25.3937,67864.0
2018-03-05 11:30:00,28.54,28.54,28.37,28.4,37913.0,25.4026,25.4026,25.2512,25.2779,37913.0
2018-03-05 12:00:00,28.39,28.43,28.36,28.37,38716.0,25.269,25.3046,25.2423,25.2512,38716.0
2018-03-05 12:30:00,28.39,28.39,28.32,28.39,20831.0,25.269,25.269,25.2067,25.269,20831.0
2018-03-05 13:00:00,28.4,28.56,28.39,28.47,38803.0,25.2779,25.4204,25.269,25.3402,38803.0
2018-03-05 13:30:00,28.45,28.45,28.36,28.38,22607.0,25.3224,25.3224,25.2423,25.2601,22607.0
2018-03-05 14:00:00,28.39,28.41,28.09,28.17,71293.0,25.269,25.2868,25.002,25.0732,71293.0
2018-03-05 14:30:00,28.15,28.2,28.1,28.19,39503.0,25.0554,25.0999,25.0109,25.091,39503.0
2018-03-05 15:00:00,28.19,28.28,28.15,28.2,60858.0,25.091,25.1711,25.0554,25.0999,60858.0
2018-03-05 15:30:00,28.19,28.22,27.97,28.0,319038.0,25.091,25.1177,24.8952,24.9219,319038.0
2018-03-06 09:30:00,28.14,28.51,28.03,28.51,118904.0,25.0465,25.3758,24.9486,25.3758,118904.0
2018-03-06 10:00:00,28.5,28.63,28.42,28.53,103998.0,25.3669,25.4827,25.2957,25.3937,103998.0
2018-03-06 10:30:00,28.51,28.55,28.17,28.18,116554.0,25.3758,25.4115,25.0732,25.0821,116554.0
2018-03-06 11:00:00,28.18,28.44,28.13,28.38,117032.0,25.0821,25.3135,25.0376,25.2601,117032.0
2018-03-06 11:30:00,28.38,28.49,28.34,28.48,75926.0,25.2601,25.358,25.2245,25.3491,75926.0
2018-03-06 12:00:00,28.48,28.48,28.34,28.38,60493.0,25.3491,25.3491,25.2245,25.2601,60493.0
2018-03-06 12:30:00,28.37,28.52,28.35,28.51,42691.0,25.2512,25.3847,25.2334,25.3758,42691.0
2018-03-06 13:00:00,28.51,28.76,28.5,28.75,98299.0,25.3758,25.5984,25.3669,25.5895,98299.0
2018-03-06 13:30:00,28.75,28.97,28.66,28.68,202061.0,25.5895,25.7853,25.5094,25.5272,202061.0
2018-03-06 14:00:00,28.69,28.71,28.56,28.58,84818.0,25.5361,25.5539,25.4204,25.4382,84818.0
2018-03-06 14:30:00,28.57,28.67,28.55,28.6,64057.0,25.4293,25.5183,25.4115,25.456,64057.0
2018-03-06 15:00:00,28.61,28.66,28.53,28.6,95737.0,25.4649,25.5094,25.3937,25.456,95737.0
2018-03-06 15:30:00,28.6,28.67,28.57,28.64,438758.0,25.456,25.5183,25.4293,25.4916,438758.0
2018-03-07 09:30:00,28.56,28.59,28.15,28.36,161376.0,25.4204,25.4471,25.0554,25.2423,161376.0
2018-03-07 10:00:00,28.35,28.4,28.1,28.28,94224.0,25.2334,25.2779,25.0109,25.1711,94224.0
2018-03-07 10:30:00,28.29,28.31,28.19,28.26,85667.0,25.18,25.1978,25.091,25.1533,85667.0
2018-03-07 11:00:00,28.26,28.27,27.95,28.03,107652.0,25.1533,25.1622,24.8774,24.9486,107652.0
2018-03-07 11:30:00,28.02,28.19,28.01,28.07,83919.0,24.9397,25.091,24.9308,24.9842,83919.0
2018-03-07 12:00:00,28.08,28.08,27.91,27.92,60291.0,24.9931,24.9931,24.8418,24.8507,60291.0
2018-03-07 12:30:00,27.93,27.97,27.86,27.87,64387.0,24.8596,24.8952,24.7973,24.8062,64387.0
2018-03-07 13:00:00,27.87,27.91,27.77,27.87,57390.0,24.8062,24.8418,24.7172,24.8062,57390.0
2018-03-07 13:30:00,27.88,27.91,27.8,27.85,53241.0,24.8151,24.8418,24.7439,24.7884,53241.0
2018-03-07 14:00:00,27.86,28.0,27.83,27.96,69910.0,24.7973,24.9219,24.7706,24.8863,69910.0
2018-03-07 14:30:00,27.96,28.21,27.96,28.16,92347.0,24.8863,25.1088,24.8863,25.0643,92347.0
2018-03-07 15:00:00,28.15,28.21,28.09,28.13,83242.0,25.0554,25.1088,25.002,25.0376,83242.0
2018-03-07 15:30:00,28.14,28.22,28.08,28.14,221691.0,25.0465,25.1177,24.9931,25.0465,221691.0
2018-03-08 09:30:00,28.22,28.39,27.93,27.97,41435.0,25.1177,25.269,24.8596,24.8952,41435.0
2018-03-08 10:00:00,27.93,27.99,27.84,27.97,126862.0,24.8596,24.913,24.7795,24.8952,126862.0
2018-03-08 10:30:00,27.95,27.95,27.85,27.9,36917.0,24.8774,24.8774,24.7884,24.8329,36917.0
2018-03-08 11:00:00,27.89,27.95,27.84,27.86,60328.0,24.824,24.8774,24.7795,24.7973,60328.0
2018-03-08 11:30:00,27.86,27.87,27.8,27.85,42155.0,24.7973,24.8062,24.7439,24.7884,42155.0
2018-03-08 12:00:00,27.83,27.83,27.73,27.81,57474.0,24.7706,24.7706,24.6816,24.7528,57474.0
2018-03-08 12:30:00,27.8,27.89,27.79,27.89,31630.0,24.7439,24.824,24.735,24.824,31630.0
2018-03-08 13:00:00,27.9,27.9,27.7,27.78,58961.0,24.8329,24.8329,24.6549,24.7261,58961.0
2018-03-08 13:30:00,27.79,27.79,27.67,27.75,44247.0,24.735,24.735,24.6282,24.6994,44247.0
2018-03-08 14:00:00,27.76,27.79,27.71,27.79,42352.0,24.7083,24.735,24.6638,24.735,42352.0
2018-03-08 14:30:00,27.79,27.87,27.75,27.79,71043.0,24.735,24.8062,24.6994,24.735,71043.0
2018-03-08 15:00:00,27.8,27.85,27.68,27.71,85962.0,24.7439,24.7884,24.6371,24.6638,85962.0
2018-03-08 15:30:00,27.7,27.81,27.68,27.81,336639.0,24.6549,24.7528,24.6371,24.7528,336639.0
2018-03-09 09:30:00,27.96,27.99,27.6,27.91,129056.0,24.8863,24.913,24.5659,24.8418,129056.0
2018-03-09 10:00:00,27.95,28.08,27.84,28.06,47179.0,24.8774,24.9931,24.7795,24.9753,47179.0
2018-03-09 10:30:00,28.03,28.23,27.98,28.21,94971.0,24.9486,25.1266,24.9041,25.1088,94971.0
2018-03-09 11:00:00,28.18,28.21,28.03,28.1,143252.0,25.0821,25.1088,24.9486,25.0109,143252.0
2018-03-09 11:30:00,28.09,28.13,27.98,28.02,157092.0,25.002,25.0376,24.9041,24.9397,157092.0
2018-03-09 12:00:00,28.04,28.17,28.02,28.02,90190.0,24.9575,25.0732,24.9397,24.9397,90190.0
2018-03-09 12:30:00,28.01,28.17,27.94,28.17,51051.0,24.9308,25.0732,24.8685,25.0732,51051.0
2018-03-09 13:00:00,28.15,28.17,28.08,28.08,47744.0,25.0554,25.0732,24.9931,24.9931,47744.0
2018-03-09 13:30:00,28.07,28.09,27.98,28.05,71660.0,24.9842,25.002,24.9041,24.9664,71660.0
2018-03-09 14:00:00,28.04,28.13,28.03,28.13,80240.0,24.9575,25.0376,24.9486,25.0376,80240.0
2018-03-09 14:30:00,28.14,28.32,28.12,28.32,99145.0,25.0465,25.2067,25.0287,25.2067,99145.0
2018-03-09 15:00:00,28.31,28.39,28.29,28.35,90510.0,25.1978,25.269,25.18,25.2334,90510.0
2018-03-09 15:30:00,28.35,28.42,28.33,28.41,236504.0,25.2334,25.2957,25.2156,25.2868,236504.0
2018-03-12 09:30:00,28.55,28.69,28.41,28.63,105571.0,25.4115,25.5361,25.2868,25.4827,105571.0
2018-03-12 10:00:00,28.64,28.76,28.56,28.69,76163.0,25.4916,25.5984,25.4204,25.5361,76163.0
2018-03-12 10:30:00,28.69,28.77,28.61,28.61,136347.0,25.5361,25.6073,25.4649,25.4649,136347.0
2018-03-12 11:00:00,28.61,28.67,28.57,28.61,202338.0,25.4649,25.5183,25.4293,25.4649,202338.0
2018-03-12 11:30:00,28.62,28.71,28.58,28.64,84580.0,25.4738,25.5539,25.4382,25.4916,84580.0
2018-03-12 12:00:00,28.67,28.74,28.67,28.74,58306.0,25.5183,25.5806,25.5183,25.5806,58306.0
2018-03-12 12:30:00,28.73,28.76,28.67,28.67,39551.0,25.5717,25.5984,25.5183,25.5183,39551.0
2018-03-12 13:00:00,28.66,28.7,28.62,28.62,34887.0,25.5094,25.545,25.4738,25.4738,34887.0
2018-03-12 13:30:00,28.63,28.71,28.58,28.6,62762.0,25.4827,25.5539,25.4382,25.456,62762.0
2018-03-12 14:00:00,28.6,28.63,28.55,28.57,72843.0,25.456,25.4827,25.4115,25.4293,72843.0
2018-03-12 14:30:00,28.56,28.64,28.54,28.57,66663.0,25.4204,25.4916,25.4026,25.4293,66663.0
2018-03-12 15:00:00,28.56,28.6,28.52,28.55,109979.0,25.4204,25.456,25.3847,25.4115,109979.0
2018-03-12 15:30:00,28.55,28.66,28.54,28.6,262170.0,25.4115,25.5094,25.4026,25.456,262170.0
2018-03-13 09:30:00,28.62,28.9,28.62,28.85,41772.0,25.4738,25.723,25.4738,25.6785,41772.0
2018-03-13 10:00:00,28.83,28.97,28.8,28.9,63491.0,25.6607,25.7853,25.634,25.723,63491.0
2018-03-13 10:30:00,28.9,28.9,28.73,28.75,20757.0,25.723,25.723,25.5717,25.5895,20757.0
2018-03-13 11:00:00,28.77,28.77,28.58,28.64,35833.0,25.6073,25.6073,25.4382,25.4916,35833.0
2018-03-13 11:30:00,28.66,28.66,28.56,28.59,25778.0,25.5094,25.5094,25.4204,25.4471,25778.0
2018-03-13 12:00:00,28.59,28.6,28.45,28.48,11988.0,25.4471,25.456,25.3224,25.3491,11988.0
2018-03-13 12:30:00,28.49,28.64,28.49,28.62,14590.0,25.358,25.4916,25.358,25.4738,14590.0
2018-03-13 13:00:00,28.6,28.65,28.57,28.63,17978.0,25.456,25.5005,25.4293,25.4827,17978.0
2018-03-13 13:30:00,28.62,28.65,28.55,28.56,23855.0,25.4738,25.5005,25.4115,25.4204,23855.0
2018-03-13 14:00:00,28.56,28.57,28.49,28.53,22277.0,25.4204,25.4293,25.358,25.3937,22277.0
2018-03-13 14:30:00,28.52,28.57,28.47,28.49,25973.0,25.3847,25.4293,25.3402,25.358,25973.0
2018-03-13 15:00:00,28.49,28.51,28.44,28.47,84151.0,25.358,25.3758,25.3135,25.3402,84151.0
2018-03-13 15:30:00,28.47,28.58,28.46,28.56,151863.0,25.3402,25.4382,25.3313,25.4204,151863.0
2018-03-14 09:30:00,28.79,28.87,28.48,28.6,55337.0,25.6251,25.6963,25.3491,25.456,55337.0
2018-03-14 10:00:00,28.61,28.73,28.51,28.51,41881.0,25.4649,25.5717,25.3758,25.3758,41881.0
2018-03-14 10:30:00,28.48,28.58,28.47,28.49,39698.0,25.3491,25.4382,25.3402,25.358,39698.0
2018-03-14 11:00:00,28.52,28.57,28.4,28.45,43646.0,25.3847,25.4293,25.2779,25.3224,43646.0
2018-03-14 11:30:00,28.45,28.52,28.43,28.5,78556.0,25.3224,25.3847,25.3046,25.3669,78556.0
2018-03-14 12:00:00,28.51,28.52,28.44,28.49,22972.0,25.3758,25.3847,25.3135,25.358,22972.0
2018-03-14 12:30:00,28.49,28.56,28.47,28.47,25287.0,25.358,25.4204,25.3402,25.3402,25287.0
2018-03-14 13:00:00,28.5,28.5,28.43,28.47,21381.0,25.3669,25.3669,25.3046,25.3402,21381.0
2018-03-14 13:30:00,28.47,28.65,28.47,28.61,39813.0,25.3402,25.5005,25.3402,25.4649,39813.0
2018-03-14 14:00:00,28.63,28.63,28.46,28.47,44695.0,25.4827,25.4827,25.3313,25.3402,44695.0
2018-03-14 14:30:00,28.48,28.52,28.41,28.52,58767.0,25.3491,25.3847,25.2868,25.3847,58767.0
2018-03-14 15:00:00,28.51,28.56,28.5,28.53,56692.0,25.3758,25.4204,25.3669,25.3937,56692.0
2018-03-14 15:30:00,28.53,28.55,28.44,28.53,169002.0,25.3937,25.4115,25.3135,25.3937,169002.0
2018-03-15 09:30:00,28.87,29.34,28.87,29.25,191872.0,25.6963,26.1146,25.6963,26.0345,191872.0
2018-03-15 10:00:00,29.25,29.44,29.25,29.28,254212.0,26.0345,26.2036,26.0345,26.0612,254212.0
2018-03-15 10:30:00,29.29,29.35,29.14,29.21,214818.0,26.0701,26.1235,25.9366,25.9989,214818.0
2018-03-15 11:00:00,29.21,29.53,29.2,29.5,272815.0,25.9989,26.2837,25.99,26.257,272815.0
2018-03-15 11:30:00,29.5,29.52,29.35,29.4,93682.0,26.257,26.2748,26.1235,26.168,93682.0
2018-03-15 12:00:00,29.4,29.47,29.31,29.37,74277.0,26.168,26.2303,26.0879,26.1413,74277.0
2018-03-15 12:30:00,29.37,29.47,29.34,29.44,63730.0,26.1413,26.2303,26.1146,26.2036,63730.0
2018-03-15 13:00:00,29.44,29.53,29.42,29.42,50983.0,26.2036,26.2837,26.1858,26.1858,50983.0
2018-03-15 13:30:00,29.43,29.44,29.19,29.21,127333.0,26.1947,26.2036,25.9811,25.9989,127333.0
2018-03-15 14:00:00,29.22,29.3,29.21,29.27,59448.0,26.0078,26.079,25.9989,26.0523,59448.0
2018-03-15 14:30:00,29.27,29.28,29.16,29.2,103926.0,26.0523,26.0612,25.9544,25.99,103926.0
2018-03-15 15:00:00,29.21,29.27,29.1,29.16,109474.0,25.9989,26.0523,25.901,25.9544,109474.0
2018-03-15 15:30:00,29.15,29.17,29.08,29.11,294149.0,25.9455,25.9633,25.8832,25.9099,294149.0
2018-03-16 09:30:00,29.04,29.52,29.04,29.43,510959.0,25.8476,26.2748,25.8476,26.1947,510959.0
2018-03-16 10:00:00,29.43,29.71,29.42,29.7,133557.0,26.1947,26.4439,26.1858,26.435,133557.0
2018-03-16 10:30:00,29.69,29.91,29.69,29.86,223814.0,26.4261,26.6219,26.4261,26.5774,223814.0
2018-03-16 11:00:00,29.85,29.91,29.69,29.86,134959.0,26.5685,26.6219,26.4261,26.5774,134959.0
2018-03-16 11:30:00,29.87,29.99,29.84,29.96,103131.0,26.5863,26.6932,26.5596,26.6664,103131.0
2018-03-16 12:00:00,29.96,30.0,29.91,29.96,76623.0,26.6664,26.7021,26.6219,26.6664,76623.0
2018-03-16 12:30:00,29.95,30.0,29.88,29.96,77396.0,26.6575,26.7021,26.5952,26.6664,77396.0
2018-03-16 13:00:00,29.96,29.97,29.87,29.93,57302.0,26.6664,26.6753,26.5863,26.6397,57302.0
2018-03-16 13:30:00,29.92,29.98,29.88,29.9,64038.0,26.6308,26.6842,26.5952,26.613,64038.0
2018-03-16 14:00:00,29.91,29.91,29.83,29.84,64995.0,26.6219,26.6219,26.5507,26.5596,64995.0
2018-03-16 14:30:00,29.84,29.84,29.58,29.67,120127.0,26.5596,26.5596,26.3282,26.4083,120127.0
2018-03-16 15:00:00,29.67,29.73,29.66,29.73,67375.0,26.4083,26.4617,26.3994,26.4617,67375.0
2018-03-16 15:30:00,29.73,29.74,29.65,29.67,307950.0,26.4617,26.4706,26.3905,26.4083,307950.0
2018-03-19 09:30:00,29.46,29.48,29.2,29.37,94241.0,26.2214,26.2392,25.99,26.1413,94241.0
2018-03-19 10:00:00,29.35,29.39,29.27,29.29,63647.0,26.1235,26.1591,26.0523,26.0701,63647.0
2018-03-19 10:30:00,29.3,29.33,29.01,29.04,61769.0,26.079,26.1057,25.8209,25.8476,61769.0
2018-03-19 11:00:00,29.04,29.15,29.03,29.11,81552.0,25.8476,25.9455,25.8387,25.9099,81552.0
2018-03-19 11:30:00,29.1,29.13,28.93,28.96,38684.0,25.901,25.9277,25.7497,25.7764,38684.0
2018-03-19 12:00:00,28.95,28.98,28.89,28.96,25500.0,25.7675,25.7942,25.7141,25.7764,25500.0
2018-03-19 12:30:00,28.98,29.01,28.88,28.92,34661.0,25.7942,25.8209,25.7052,25.7408,34661.0
2018-03-19 13:00:00,28.92,28.92,28.73,28.74,33531.0,25.7408,25.7408,25.5717,25.5806,33531.0
2018-03-19 13:30:00,28.75,28.9,28.74,28.85,28941.0,25.5895,25.723,25.5806,25.6785,28941.0
2018-03-19 14:00:00,28.86,28.99,28.85,28.92,56827.0,25.6874,25.8031,25.6785,25.7408,56827.0
2018-03-19 14:30:00,28.92,28.97,28.83,28.94,40227.0,25.7408,25.7853,25.6607,25.7586,40227.0
2018-03-19 15:00:00,28.93,29.09,28.91,29.01,68651.0,25.7497,25.8921,25.7319,25.8209,68651.0
2018-03-19 15:30:00,29.01,29.08,28.97,29.05,186105.0,25.8209,25.8832,25.7853,25.8565,186105.0
2018-03-20 09:30:00,29.09,29.2,28.92,29.15,98381.0,25.8921,25.99,25.7408,25.9455,98381.0
2018-03-20 10:00:00,29.15,29.23,29.04,29.09,56163.0,25.9455,26.0167,25.8476,25.8921,56163.0
2018-03-20 10:30:00,29.11,29.11,28.93,29.03,55146.0,25.9099,25.9099,25.7497,25.8387,55146.0
2018-03-20 11:00:00,29.02,29.09,28.95,29.07,57663.0,25.8298,25.8921,25.7675,25.8743,57663.0
2018-03-20 11:30:00,29.07,29.07,28.93,28.97,26938.0,25.8743,25.8743,25.7497,25.7853,26938.0
2018-03-20 12:00:00,28.97,28.97,28.92,28.94,32276.0,25.7853,25.7853,25.7408,25.7586,32276.0
2018-03-20 12:30:00,28.92,28.94,28.87,28.87,25192.0,25.7408,25.7586,25.6963,25.6963,25192.0
2018-03-20 13:00:00,28.88,28.92,28.85,28.85,32096.0,25.7052,25.7408,25.6785,25.6785,32096.0
2018-03-20 13:30:00,28.84,28.85,28.75,28.76,42294.0,25.6696,25.6785,25.5895,25.5984,42294.0
2018-03-20 14:00:00,28.75,28.92,28.71,28.92,51937.0,25.5895,25.7408,25.5539,25.7408,51937.0
2018-03-20 14:30:00,28.92,28.99,28.87,28.96,53525.0,25.7408,25.8031,25.6963,25.7764,53525.0
2018-03-20 15:00:00,28.96,29.02,28.89,28.91,155293.0,25.7764,25.8298,25.7141,25.7319,155293.0
2018-03-20 15:30:00,28.9,28.94,28.82,28.85,212999.0,25.723,25.7586,25.6518,25.6785,212999.0
2018-03-21 09:30:00,28.8,28.97,28.72,28.91,50318.0,25.634,25.7853,25.5628,25.7319,50318.0
2018-03-21 10:00:00,28.92,29.09,28.89,29.05,30349.0,25.7408,25.8921,25.7141,25.8565,30349.0
2018-03-21 10:30:00,29.05,29.29,28.99,29.13,87619.0,25.8565,26.0701,25.8031,25.9277,87619.0
2018-03-21 11:00:00,29.12,29.28,29.12,29.28,64924.0,25.9188,26.0612,25.9188,26.0612,64924.0
2018-03-21 11:30:00,29.28,29.31,29.21,29.22,68442.0,26.0612,26.0879,25.9989,26.0078,68442.0
2018-03-21 12:00:00,29.22,29.25,29.14,29.18,85438.0,26.0078,26.0345,25.9366,25.9722,85438.0
2018-03-21 12:30:00,29.18,29.25,29.17,29.2,46654.0,25.9722,26.0345,25.9633,25.99,46654.0
2018-03-21 13:00:00,29.2,29.22,29.11,29.16,104949.0,25.99,26.0078,25.9099,25.9544,104949.0
2018-03-21 13:30:00,29.16,29.16,29.08,29.08,65820.0,25.9544,25.9544,25.8832,25.8832,65820.0
2018-03-21 14:00:00,29.07,29.18,28.99,29.0,153848.0,25.8743,25.9722,25.8031,25.812,153848.0
2018-03-21 14:30:00,29.02,29.05,28.88,29.0,63530.0,25.8298,25.8565,25.7052,25.812,63530.0
2018-03-21 15:00:00,28.99,29.06,28.95,28.98,143812.0,25.8031,25.8654,25.7675,25.7942,143812.0
2018-03-21 15:30:00,28.99,29.09,28.97,29.02,177640.0,25.8031,25.8921,25.7853,25.8298,177640.0
2018-03-22 09:30:00,28.73,28.94,28.73,28.81,24743.0,25.5717,25.7586,25.5717,25.6429,24743.0
2018-03-22 10:00:00,28.79,28.91,28.78,28.78,43814.0,25.6251,25.7319,25.6162,25.6162,43814.0
2018-03-22 10:30:00,28.77,28.78,28.44,28.47,44313.0,25.6073,25.6162,25.3135,25.3402,44313.0
2018-03-22 11:00:00,28.47,28.66,28.45,28.48,53014.0,25.3402,25.5094,25.3224,25.3491,53014.0
2018-03-22 11:30:00,28.49,28.54,28.38,28.5,50556.0,25.358,25.4026,25.2601,25.3669,50556.0
2018-03-22 12:00:00,28.5,28.76,28.49,28.76,65302.0,25.3669,25.5984,25.358,25.5984,65302.0
2018-03-22 12:30:00,28.77,28.77,28.67,28.68,32847.0,25.6073,25.6073,25.5183,25.5272,32847.0
2018-03-22 13:00:00,28.68,28.76,28.61,28.75,29820.0,25.5272,25.5984,25.4649,25.5895,29820.0
2018-03-22 13:30:00,28.76,28.77,28.59,28.63,71285.0,25.5984,25.6073,25.4471,25.4827,71285.0
2018-03-22 14:00:00,28.64,28.69,28.51,28.54,39583.0,25.4916,25.5361,25.3758,25.4026,39583.0
2018-03-22 14:30:00,28.54,28.59,28.46,28.5,29587.0,25.4026,25.4471,25.3313,25.3669,29587.0
2018-03-22 15:00:00,28.48,28.54,28.34,28.35,54583.0,25.3491,25.4026,25.2245,25.2334,54583.0
2018-03-22 15:30:00,28.35,28.36,28.09,28.09,327921.0,25.2334,25.2423,25.002,25.002,327921.0
2018-03-23 09:30:00,28.34,28.61,28.23,28.36,313807.0,25.2245,25.4649,25.1266,25.2423,313807.0
2018-03-23 10:00:00,28.36,28.66,28.36,28.43,85658.0,25.2423,25.5094,25.2423,25.3046,85658.0
2018-03-23 10:30:00,28.44,28.44,28.31,28.36,44942.0,25.3135,25.3135,25.1978,25.2423,44942.0
2018-03-23 11:00:00,28.37,28.4,28.28,28.39,91374.0,25.2512,25.2779,25.1711,25.269,91374.0
2018-03-23 11:30:00,28.39,28.41,28.08,28.13,94278.0,25.269,25.2868,24.9931,25.0376,94278.0
2018-03-23 12:00:00,28.13,28.24,28.13,28.24,35000.0,25.0376,25.1355,25.0376,25.1355,35000.0
2018-03-23 12:30:00,28.22,28.28,28.13,28.14,43162.0,25.1177,25.1711,25.0376,25.0465,43162.0
2018-03-23 13:00:00,28.13,28.31,28.13,28.3,33317.0,25.0376,25.1978,25.0376,25.1889,33317.0
2018-03-23 13:30:00,28.32,28.38,28.23,28.37,48876.0,25.2067,25.2601,25.1266,25.2512,48876.0
2018-03-23 14:00:00,28.37,28.41,28.15,28.23,68125.0,25.2512,25.2868,25.0554,25.1266,68125.0
2018-03-23 14:30:00,28.23,28.52,28.14,28.27,257646.0,25.1266,25.3847,25.0465,25.1622,257646.0
2018-03-23 15:00:00,28.29,28.34,28.15,28.23,220029.0,25.18,25.2245,25.0554,25.1266,220029.0
2018-03-23 15:30:00,28.23,28.24,27.95,27.96,328762.0,25.1266,25.1355,24.8774,24.8863,328762.0
2018-03-26 09:30:00,28.57,28.82,28.47,28.68,72766.0,25.4293,25.6518,25.3402,25.5272,72766.0
2018-03-26 10:00:00,28.69,28.73,28.42,28.43,52758.0,25.5361,25.5717,25.2957,25.3046,52758.0
2018-03-26 10:30:00,28.41,28.54,28.4,28.49,74815.0,25.2868,25.4026,25.2779,25.358,74815.0
2018-03-26 11:00:00,28.49,28.55,28.31,28.39,55883.0,25.358,25.4115,25.1978,25.269,55883.0
2018-03-26 11:30:00,28.39,28.55,28.37,28.43,74600.0,25.269,25.4115,25.2512,25.3046,74600.0
2018-03-26 12:00:00,28.43,28.55,28.38,28.49,58953.0,25.3046,25.4115,25.2601,25.358,58953.0
2018-03-26 12:30:00,28.49,28.58,28.43,28.45,97279.0,25.358,25.4382,25.3046,25.3224,97279.0
2018-03-26 13:00:00,28.45,28.55,28.45,28.55,59992.0,25.3224,25.4115,25.3224,25.4115,59992.0
2018-03-26 13:30:00,28.54,28.7,28.53,28.7,58526.0,25.4026,25.545,25.3937,25.545,58526.0
2018-03-26 14:00:00,28.7,28.77,28.65,28.74,52804.0,25.545,25.6073,25.5005,25.5806,52804.0
2018-03-26 14:30:00,28.75,28.81,28.71,28.74,86925.0,25.5895,25.6429,25.5539,25.5806,86925.0
2018-03-26 15:00:00,28.73,28.95,28.73,28.94,83809.0,25.5717,25.7675,25.5717,25.7586,83809.0
2018-03-26 15:30:00,28.94,29.02,28.91,29.0,312013.0,25.7586,25.8298,25.7319,25.812,312013.0
2018-03-27 09:30:00,29.01,29.17,28.81,28.88,55263.0,25.8209,25.9633,25.6429,25.7052,55263.0
2018-03-27 10:00:00,28.88,28.99,28.78,28.84,97492.0,25.7052,25.8031,25.6162,25.6696,97492.0
2018-03-27 10:30:00,28.83,28.83,28.65,28.65,46405.0,25.6607,25.6607,25.5005,25.5005,46405.0
2018-03-27 11:00:00,28.65,28.66,28.57,28.64,32055.0,25.5005,25.5094,25.4293,25.4916,32055.0
2018-03-27 11:30:00,28.66,28.98,28.65,28.9,101321.0,25.5094,25.7942,25.5005,25.723,101321.0
2018-03-27 12:00:00,28.87,28.87,28.72,28.74,46699.0,25.6963,25.6963,25.5628,25.5806,46699.0
2018-03-27 12:30:00,28.73,28.81,28.69,28.78,21176.0,25.5717,25.6429,25.5361,25.6162,21176.0
2018-03-27 13:00:00,28.8,28.91,28.8,28.85,25974.0,25.634,25.7319,25.634,25.6785,25974.0
2018-03-27 13:30:00,28.85,28.87,28.73,28.81,25529.0,25.6785,25.6963,25.5717,25.6429,25529.0
2018-03-27 14:00:00,28.79,28.84,28.67,28.71,42490.0,25.6251,25.6696,25.5183,25.5539,42490.0
2018-03-27 14:30:00,28.69,28.74,28.61,28.64,69370.0,25.5361,25.5806,25.4649,25.4916,69370.0
2018-03-27 15:00:00,28.64,28.64,28.45,28.46,50378.0,25.4916,25.4916,25.3224,25.3313,50378.0
2018-03-27 15:30:00,28.45,28.57,28.31,28.52,285974.0,25.3224,25.4293,25.1978,25.3847,285974.0
2018-03-28 09:30:00,28.55,28.74,28.39,28.72,34812.0,25.4115,25.5806,25.269,25.5628,34812.0
2018-03-28 10:00:00,28.73,28.89,28.69,28.77,50074.0,25.5717,25.7141,25.5361,25.6073,50074.0
2018-03-28 10:30:00,28.8,28.86,28.5,28.54,56305.0,25.634,25.6874,25.3669,25.4026,56305.0
2018-03-28 11:00:00,28.53,28.67,28.39,28.45,52256.0,25.3937,25.5183,25.269,25.3224,52256.0
2018-03-28 11:30:00,28.4,28.62,28.34,28.56,60135.0,25.2779,25.4738,25.2245,25.4204,60135.0
2018-03-28 12:00:00,28.55,28.67,28.47,28.54,52542.0,25.4115,25.5183,25.3402,25.4026,52542.0
2018-03-28 12:30:00,28.52,28.6,28.39,28.4,35767.0,25.3847,25.456,25.269,25.2779,35767.0
2018-03-28 13:00:00,28.39,28.56,28.36,28.52,32490.0,25.269,25.4204,25.2423,25.3847,32490.0
2018-03-28 13:30:00,28.54,28.59,28.46,28.47,24080.0,25.4026,25.4471,25.3313,25.3402,24080.0
2018-03-28 14:00:00,28.5,28.53,28.37,28.43,31237.0,25.3669,25.3937,25.2512,25.3046,31237.0
2018-03-28 14:30:00,28.42,28.54,28.38,28.43,102462.0,25.2957,25.4026,25.2601,25.3046,102462.0
2018-03-28 15:00:00,28.42,28.47,28.36,28.44,169030.0,25.2957,25.3402,25.2423,25.3135,169030.0
2018-03-28 15:30:00,28.43,28.51,28.4,28.41,221490.0,25.3046,25.3758,25.2779,25.2868,221490.0
2018-03-29 09:30:00,28.59,28.77,28.51,28.75,108581.0,25.4471,25.6073,25.3758,25.5895,108581.0
2018-03-29 10:00:00,28.75,28.78,28.56,28.7,44406.0,25.5895,25.6162,25.4204,25.545,44406.0
2018-03-29 10:30:00,28.71,28.89,28.71,28.88,60766.0,25.5539,25.7141,25.5539,25.7052,60766.0
2018-03-29 11:00:00,28.87,28.9,28.76,28.8,23034.0,25.6963,25.723,25.5984,25.634,23034.0
2018-03-29 11:30:00,28.81,28.89,28.72,28.89,164704.0,25.6429,25.7141,25.5628,25.7141,164704.0
2018-03-29 12:00:00,28.85,28.85,28.75,28.79,24613.0,25.6785,25.6785,25.5895,25.6251,24613.0
2018-03-29 12:30:00,28.78,28.85,28.77,28.81,28730.0,25.6162,25.6785,25.6073,25.6429,28730.0
2018-03-29 13:00:00,28.82,28.87,28.79,28.83,21125.0,25.6518,25.6963,25.6251,25.6607,21125.0
2018-03-29 13:30:00,28.83,28.92,28.82,28.89,68778.0,25.6607,25.7408,25.6518,25.7141,68778.0
2018-03-29 14:00:00,28.89,28.92,28.84,28.86,30526.0,25.7141,25.7408,25.6696,25.6874,30526.0
2018-03-29 14:30:00,28.87,28.97,28.86,28.9,40061.0,25.6963,25.7853,25.6874,25.723,40061.0
2018-03-29 15:00:00,28.89,28.97,28.79,28.84,91792.0,25.7141,25.7853,25.6251,25.6696,91792.0
2018-03-29 15:30:00,28.84,28.84,28.73,28.76,226688.0,25.6696,25.6696,25.5717,25.5984,226688.0
2018-04-02 09:30:00,29.22,29.22,28.46,28.55,171727.0,26.0078,26.0078,25.3313,25.4115,171727.0
2018-04-02 10:00:00,28.52,28.55,28.32,28.41,67479.0,25.3847,25.4115,25.2067,25.2868,67479.0
2018-04-02 10:30:00,28.43,28.58,28.32,28.32,87282.0,25.3046,25.4382,25.2067,25.2067,87282.0
2018-04-02 11:00:00,28.32,28.35,28.18,28.35,104640.0,25.2067,25.2334,25.0821,25.2334,104640.0
2018-04-02 11:30:00,28.34,28.36,28.12,28.34,88381.0,25.2245,25.2423,25.0287,25.2245,88381.0
2018-04-02 12:00:00,28.32,28.33,28.15,28.3,43563.0,25.2067,25.2156,25.0554,25.1889,43563.0
2018-04-02 12:30:00,28.3,28.46,28.29,28.45,105619.0,25.1889,25.3313,25.18,25.3224,105619.0
2018-04-02 13:00:00,28.44,28.47,28.27,28.29,41247.0,25.3135,25.3402,25.1622,25.18,41247.0
2018-04-02 13:30:00,28.27,28.34,28.1,28.19,73922.0,25.1622,25.2245,25.0109,25.091,73922.0
2018-04-02 14:00:00,28.18,28.2,28.05,28.1,58521.0,25.0821,25.0999,24.9664,25.0109,58521.0
2018-04-02 14:30:00,28.09,28.19,27.99,28.15,68368.0,25.002,25.091,24.913,25.0554,68368.0
2018-04-02 15:00:00,28.15,28.3,28.14,28.18,96589.0,25.0554,25.1889,25.0465,25.0821,96589.0
2018-04-02 15:30:00,28.19,28.48,28.13,28.36,284513.0,25.091,25.3491,25.0376,25.2423,284513.0
2018-04-03 09:30:00,28.61,28.88,28.61,28.71,73697.0,25.4649,25.7052,25.4649,25.5539,73697.0
2018-04-03 10:00:00,28.72,28.72,28.44,28.55,59185.0,25.5628,25.5628,25.3135,25.4115,59185.0
2018-04-03 10:30:00,28.56,28.89,28.55,28.85,110913.0,25.4204,25.7141,25.4115,25.6785,110913.0
2018-04-03 11:00:00,28.85,28.92,28.81,28.88,80520.0,25.6785,25.7408,25.6429,25.7052,80520.0
2018-04-03 11:30:00,28.88,28.91,28.78,28.85,34151.0,25.7052,25.7319,25.6162,25.6785,34151.0
2018-04-03 12:00:00,28.86,28.99,28.85,28.88,59259.0,25.6874,25.8031,25.6785,25.7052,59259.0
2018-04-03 12:30:00,28.87,28.93,28.79,28.81,39205.0,25.6963,25.7497,25.6251,25.6429,39205.0
2018-04-03 13:00:00,28.81,28.92,28.79,28.89,41849.0,25.6429,25.7408,25.6251,25.7141,41849.0
2018-04-03 13:30:00,28.89,28.9,28.75,28.88,45115.0,25.7141,25.723,25.5895,25.7052,45115.0
2018-04-03 14:00:00,28.87,28.9,28.83,28.88,58128.0,25.6963,25.723,25.6607,25.7052,58128.0
2018-04-03 14:30:00,28.87,29.02,28.8,29.01,156206.0,25.6963,25.8298,25.634,25.8209,156206.0
2018-04-03 15:00:00,28.99,29.28,28.98,29.28,138709.0,25.8031,26.0612,25.7942,26.0612,138709.0
2018-04-03 15:30:00,29.27,29.31,29.1,29.31,554791.0,26.0523,26.0879,25.901,26.0879,554791.0
2018-04-04 09:30:00,28.92,29.3,28.84,29.22,79479.0,25.7408,26.079,25.6696,26.0078,79479.0
2018-04-04 10:00:00,29.22,29.3,29.12,29.28,74261.0,26.0078,26.079,25.9188,26.0612,74261.0
2018-04-04 10:30:00,29.27,29.35,29.23,29.27,34103.0,26.0523,26.1235,26.0167,26.0523,34103.0
2018-04-04 11:00:00,29.26,29.39,29.22,29.37,123946.0,26.0434,26.1591,26.0078,26.1413,123946.0
2018-04-04 11:30:00,29.37,29.44,29.23,29.36,60771.0,26.1413,26.2036,26.0167,26.1324,60771.0
2018-04-04 12:00:00,29.38,29.44,29.28,29.39,41227.0,26.1502,26.2036,26.0612,26.1591,41227.0
2018-04-04 12:30:00,29.4,29.47,29.36,29.42,30417.0,26.168,26.2303,26.1324,26.1858,30417.0
2018-04-04 13:00:00,29.41,29.42,29.24,29.29,36457.0,26.1769,26.1858,26.0256,26.0701,36457.0
2018-04-04 13:30:00,29.28,29.37,29.27,29.36,37828.0,26.0612,26.1413,26.0523,26.1324,37828.0
2018-04-04 14:00:00,29.36,29.51,29.34,29.51,55456.0,26.1324,26.2659,26.1146,26.2659,55456.0
2018-04-04 14:30:00,29.51,29.91,29.41,29.78,178972.0,26.2659,26.6219,26.1769,26.5062,178972.0
2018-04-04 15:00:00,29.76,29.84,29.59,29.82,132366.0,26.4884,26.5596,26.3371,26.5418,132366.0
2018-04-04 15:30:00,29.83,29.93,29.77,29.86,340824.0,26.5507,26.6397,26.4973,26.5774,340824.0
2018-04-05 09:30:00,30.0,30.13,29.88,30.03,130373.0,26.7021,26.8178,26.5952,26.7288,130373.0
2018-04-05 10:00:00,30.04,30.09,29.95,30.03,49134.0,26.7377,26.7822,26.6575,26.7288,49134.0
2018-04-05 10:30:00,30.02,30.28,30.0,30.16,100535.0,26.7199,26.9513,26.7021,26.8445,100535.0
2018-04-05 11:00:00,30.17,30.34,30.14,30.28,71960.0,26.8534,27.0047,26.8267,26.9513,71960.0
2018-04-05 11:30:00,30.26,30.26,30.17,30.19,50141.0,26.9335,26.9335,26.8534,26.8712,50141.0
2018-04-05 12:00:00,30.19,30.24,30.09,30.21,92433.0,26.8712,26.9157,26.7822,26.889,92433.0
2018-04-05 12:30:00,30.21,30.27,30.17,30.18,48437.0,26.889,26.9424,26.8534,26.8623,48437.0
2018-04-05 13:00:00,30.19,30.22,30.09,30.14,86785.0,26.8712,26.8979,26.7822,26.8267,86785.0
2018-04-05 13:30:00,30.14,30.18,30.07,30.15,35299.0,26.8267,26.8623,26.7644,26.8356,35299.0
2018-04-05 14:00:00,30.16,30.23,30.13,30.19,46194.0,26.8445,26.9068,26.8178,26.8712,46194.0
2018-04-05 14:30:00,30.18,30.31,30.18,30.3,45322.0,26.8623,26.978,26.8623,26.9691,45322.0
2018-04-05 15:00:00,30.3,30.39,30.28,30.37,64996.0,26.9691,27.0492,26.9513,27.0314,64996.0
2018-04-05 15:30:00,30.37,30.37,30.21,30.28,183196.0,27.0314,27.0314,26.889,26.9513,183196.0
2018-04-06 09:30:00,29.96,30.31,29.9,30.14,51700.0,26.6664,26.978,26.613,26.8267,51700.0
2018-04-06 10:00:00,30.14,30.31,30.13,30.2,74181.0,26.8267,26.978,26.8178,26.8801,74181.0
2018-04-06 10:30:00,30.2,30.23,29.96,29.99,113886.0,26.8801,26.9068,26.6664,26.6932,113886.0
2018-04-06 11:00:00,29.98,29.99,29.85,29.89,61560.0,26.6842,26.6932,26.5685,26.6041,61560.0
2018-04-06 11:30:00,29.87,30.0,29.87,30.0,48105.0,26.5863,26.7021,26.5863,26.7021,48105.0
2018-04-06 12:00:00,29.98,30.03,29.86,29.86,32365.0,26.6842,26.7288,26.5774,26.5774,32365.0
2018-04-06 12:30:00,29.87,30.0,29.86,29.99,48943.0,26.5863,26.7021,26.5774,26.6932,48943.0
2018-04-06 13:00:00,29.98,29.99,29.9,29.96,43934.0,26.6842,26.6932,26.613,26.6664,43934.0
2018-04-06 13:30:00,29.95,30.0,29.58,29.59,208156.0,26.6575,26.7021,26.3282,26.3371,208156.0
2018-04-06 14:00:00,29.58,29.63,29.4,29.41,107796.0,26.3282,26.3727,26.168,26.1769,107796.0
2018-04-06 14:30:00,29.41,29.42,29.22,29.29,92288.0,26.1769,26.1858,26.0078,26.0701,92288.0
2018-04-06 15:00:00,29.3,29.4,29.24,29.33,69840.0,26.079,26.168,26.0256,26.1057,69840.0
2018-04-06 15:30:00,29.33,29.64,29.33,29.55,226525.0,26.1057,26.3816,26.1057,26.3015,226525.0
2018-04-09 09:30:00,29.71,29.76,29.4,29.6,78106.0,26.4439,26.4884,26.168,26.346,78106.0
2018-04-09 10:00:00,29.62,29.65,29.42,29.47,75944.0,26.3638,26.3905,26.1858,26.2303,75944.0
2018-04-09 10:30:00,29.48,29.65,29.48,29.57,49603.0,26.2392,26.3905,26.2392,26.3193,49603.0
2018-04-09 11:00:00,29.57,29.69,29.56,29.62,64151.0,26.3193,26.4261,26.3104,26.3638,64151.0
2018-04-09 11:30:00,29.62,29.67,29.57,29.62,109482.0,26.3638,26.4083,26.3193,26.3638,109482.0
2018-04-09 12:00:00,29.63,29.69,29.52,29.55,43279.0,26.3727,26.4261,26.2748,26.3015,43279.0
2018-04-09 12:30:00,29.55,29.6,29.49,29.59,39277.0,26.3015,26.346,26.2481,26.3371,39277.0
2018-04-09 13:00:00,29.61,29.76,29.61,29.73,53831.0,26.3549,26.4884,26.3549,26.4617,53831.0
2018-04-09 13:30:00,29.73,29.74,29.65,29.65,46134.0,26.4617,26.4706,26.3905,26.3905,46134.0
2018-04-09 14:00:00,29.65,29.66,29.57,29.62,42188.0,26.3905,26.3994,26.3193,26.3638,42188.0
2018-04-09 14:30:00,29.61,29.72,29.59,29.71,45359.0,26.3549,26.4528,26.3371,26.4439,45359.0
2018-04-09 15:00:00,29.71,29.72,29.52,29.59,63941.0,26.4439,26.4528,26.2748,26.3371,63941.0
2018-04-09 15:30:00,29.58,29.58,29.38,29.38,228094.0,26.3282,26.3282,26.1502,26.1502,228094.0
2018-04-10 09:30:00,29.83,29.83,29.49,29.52,69988.0,26.5507,26.5507,26.2481,26.2748,69988.0
2018-04-10 10:00:00,29.53,29.67,29.4,29.67,63065.0,26.2837,26.4083,26.168,26.4083,63065.0
2018-04-10 10:30:00,29.68,29.92,29.66,29.87,80857.0,26.4172,26.6308,26.3994,26.5863,80857.0
2018-04-10 11:00:00,29.89,29.96,29.81,29.92,82295.0,26.6041,26.6664,26.5329,26.6308,82295.0
2018-04-10 11:30:00,29.91,29.97,29.77,29.94,68302.0,26.6219,26.6753,26.4973,26.6486,68302.0
2018-04-10 12:00:00,29.94,29.97,29.8,29.85,45263.0,26.6486,26.6753,26.524,26.5685,45263.0
2018-04-10 12:30:00,29.84,29.99,29.84,29.98,46821.0,26.5596,26.6932,26.5596,26.6842,46821.0
2018-04-10 13:00:00,29.99,30.06,29.91,30.06,45315.0,26.6932,26.7555,26.6219,26.7555,45315.0
2018-04-10 13:30:00,30.06,30.09,29.95,30.02,43226.0,26.7555,26.7822,26.6575,26.7199,43226.0
2018-04-10 14:00:00,30.03,30.14,30.01,30.08,50820.0,26.7288,26.8267,26.711,26.7733,50820.0
2018-04-10 14:30:00,30.09,30.18,30.05,30.18,54381.0,26.7822,26.8623,26.7466,26.8623,54381.0
2018-04-10 15:00:00,30.19,30.33,30.17,30.33,316839.0,26.8712,26.9958,26.8534,26.9958,316839.0
2018-04-10 15:30:00,30.32,30.38,30.27,30.3,318515.0,26.9869,27.0403,26.9424,26.9691,318515.0
2018-04-11 09:30:00,30.2,30.33,30.02,30.3,70801.0,26.8801,26.9958,26.7199,26.9691,70801.0
2018-04-11 10:00:00,30.3,30.31,29.97,29.98,117833.0,26.9691,26.978,26.6753,26.6842,117833.0
2018-04-11 10:30:00,29.98,30.05,29.94,29.98,71396.0,26.6842,26.7466,26.6486,26.6842,71396.0
2018-04-11 11:00:00,29.97,30.06,29.89,30.05,64509.0,26.6753,26.7555,26.6041,26.7466,64509.0
2018-04-11 11:30:00,30.04,30.17,30.04,30.11,48457.0,26.7377,26.8534,26.7377,26.8,48457.0
2018-04-11 12:00:00,30.12,30.14,29.95,29.95,117542.0,26.8089,26.8267,26.6575,26.6575,117542.0
2018-04-11 12:30:00,29.94,30.01,29.9,29.92,67364.0,26.6486,26.711,26.613,26.6308,67364.0
2018-04-11 13:00:00,29.93,30.03,29.92,30.0,40781.0,26.6397,26.7288,26.6308,26.7021,40781.0
2018-04-11 13:30:00,29.99,30.03,29.93,30.03,27059.0,26.6932,26.7288,26.6397,26.7288,27059.0
2018-04-11 14:00:00,30.03,30.03,29.93,29.94,53806.0,26.7288,26.7288,26.6397,26.6486,53806.0
2018-04-11 14:30:00,29.95,30.04,29.93,29.96,60368.0,26.6575,26.7377,26.6397,26.6664,60368.0
2018-04-11 15:00:00,29.97,29.98,29.85,29.88,96481.0,26.6753,26.6842,26.5685,26.5952,96481.0
2018-04-11 15:30:00,29.88,29.97,29.84,29.86,217609.0,26.5952,26.6753,26.5596,26.5774,217609.0
2018-04-12 09:30:00,30.02,30.14,29.87,30.06,35930.0,26.7199,26.8267,26.5863,26.7555,35930.0
2018-04-12 10:00:00,30.07,30.19,29.98,30.17,54872.0,26.7644,26.8712,26.6842,26.8534,54872.0
2018-04-12 10:30:00,30.15,30.15,30.02,30.02,44714.0,26.8356,26.8356,26.7199,26.7199,44714.0
2018-04-12 11:00:00,30.02,30.19,30.02,30.15,32951.0,26.7199,26.8712,26.7199,26.8356,32951.0
2018-04-12 11:30:00,30.14,30.2,30.09,30.14,41133.0,26.8267,26.8801,26.7822,26.8267,41133.0
2018-04-12 12:00:00,30.14,30.16,30.08,30.1,36035.0,26.8267,26.8445,26.7733,26.7911,36035.0
2018-04-12 12:30:00,30.11,30.21,30.11,30.19,22746.0,26.8,26.889,26.8,26.8712,22746.0
2018-04-12 13:00:00,30.18,30.22,30.08,30.1,28279.0,26.8623,26.8979,26.7733,26.7911,28279.0
2018-04-12 13:30:00,30.08,30.23,30.08,30.15,33605.0,26.7733,26.9068,26.7733,26.8356,33605.0
2018-04-12 14:00:00,30.16,30.25,30.16,30.24,34965.0,26.8445,26.9246,26.8445,26.9157,34965.0
2018-04-12 14:30:00,30.25,30.25,30.16,30.21,20555.0,26.9246,26.9246,26.8445,26.889,20555.0
2018-04-12 15:00:00,30.21,30.33,30.19,30.3,90404.0,26.889,26.9958,26.8712,26.9691,90404.0
2018-04-12 15:30:00,30.3,30.37,30.16,30.16,301334.0,26.9691,27.0314,26.8445,26.8445,301334.0
2018-04-13 09:30:00,30.42,30.48,30.07,30.07,66009.0,27.0759,27.1293,26.7644,26.7644,66009.0
2018-04-13 10:00:00,30.07,30.09,29.76,29.79,66909.0,26.7644,26.7822,26.4884,26.5151,66909.0
2018-04-13 10:30:00,29.77,29.93,29.73,29.83,98692.0,26.4973,26.6397,26.4617,26.5507,98692.0
2018-04-13 11:00:00,29.83,30.07,29.8,30.06,44442.0,26.5507,26.7644,26.524,26.7555,44442.0
2018-04-13 11:30:00,30.06,30.1,29.91,30.01,71150.0,26.7555,26.7911,26.6219,26.711,71150.0
2018-04-13 12:00:00,30.01,30.27,29.98,30.24,175808.0,26.711,26.9424,26.6842,26.9157,175808.0
2018-04-13 12:30:00,30.23,30.26,30.19,30.23,83108.0,26.9068,26.9335,26.8712,26.9068,83108.0
2018-04-13 13:00:00,30.23,30.42,30.21,30.41,34721.0,26.9068,27.0759,26.889,27.067,34721.0
2018-04-13 13:30:00,30.4,30.41,30.28,30.32,43750.0,27.0581,27.067,26.9513,26.9869,43750.0
2018-04-13 14:00:00,30.31,30.32,30.18,30.2,33258.0,26.978,26.9869,26.8623,26.8801,33258.0
2018-04-13 14:30:00,30.2,30.26,30.09,30.14,46483.0,26.8801,26.9335,26.7822,26.8267,46483.0
2018-04-13 15:00:00,30.14,30.17,29.99,30.04,60224.0,26.8267,26.8534,26.6932,26.7377,60224.0
2018-04-13 15:30:00,30.03,30.14,29.98,30.01,320856.0,26.7288,26.8267,26.6842,26.711,320856.0
2018-04-16 09:30:00,30.34,30.37,30.05,30.27,42080.0,27.0047,27.0314,26.7466,26.9424,42080.0
2018-04-16 10:00:00,30.27,30.47,30.27,30.34,84311.0,26.9424,27.1204,26.9424,27.0047,84311.0
2018-04-16 10:30:00,30.34,30.36,30.23,30.31,135734.0,27.0047,27.0225,26.9068,26.978,135734.0
2018-04-16 11:00:00,30.31,30.47,30.3,30.46,59821.0,26.978,27.1204,26.9691,27.1115,59821.0
2018-04-16 11:30:00,30.48,30.62,30.46,30.56,126876.0,27.1293,27.2539,27.1115,27.2005,126876.0
2018-04-16 12:00:00,30.57,30.59,30.5,30.58,37336.0,27.2094,27.2272,27.1471,27.2183,37336.0
2018-04-16 12:30:00,30.58,30.6,30.51,30.57,28462.0,27.2183,27.2361,27.156,27.2094,28462.0
2018-04-16 13:00:00,30.56,30.62,30.55,30.62,33498.0,27.2005,27.2539,27.1916,27.2539,33498.0
2018-04-16 13:30:00,30.62,30.64,30.58,30.6,32701.0,27.2539,27.2717,27.2183,27.2361,32701.0
2018-04-16 14:00:00,30.61,30.61,30.44,30.45,63337.0,27.245,27.245,27.0937,27.1026,63337.0
2018-04-16 14:30:00,30.45,30.49,30.39,30.4,67256.0,27.1026,27.1382,27.0492,27.0581,67256.0
2018-04-16 15:00:00,30.41,30.51,30.37,30.48,70286.0,27.067,27.156,27.0314,27.1293,70286.0
2018-04-16 15:30:00,30.47,30.53,30.38,30.39,300113.0,27.1204,27.1738,27.0403,27.0492,300113.0
2018-04-17 09:30:00,30.84,30.95,30.71,30.94,172060.0,27.4497,27.5476,27.334,27.5387,172060.0
2018-04-17 10:00:00,30.94,30.99,30.85,30.86,87124.0,27.5387,27.5832,27.4586,27.4675,87124.0
2018-04-17 10:30:00,30.86,30.96,30.86,30.93,74365.0,27.4675,27.5565,27.4675,27.5298,74365.0
2018-04-17 11:00:00,30.94,31.04,30.89,31.02,64376.0,27.5387,27.6277,27.4942,27.6099,64376.0
2018-04-17 11:30:00,31.02,31.11,31.02,31.07,58115.0,27.6099,27.69,27.6099,27.6544,58115.0
2018-04-17 12:00:00,31.06,31.09,30.98,30.99,59401.0,27.6455,27.6722,27.5743,27.5832,59401.0
2018-04-17 12:30:00,30.99,31.06,30.92,31.0,209372.0,27.5832,27.6455,27.5209,27.5921,209372.0
2018-04-17 13:00:00,31.0,31.07,30.96,31.07,89195.0,27.5921,27.6544,27.5565,27.6544,89195.0
2018-04-17 13:30:00,31.06,31.19,31.02,31.12,94875.0,27.6455,27.7612,27.6099,27.6989,94875.0
2018-04-17 14:00:00,31.11,31.15,31.05,31.08,68549.0,27.69,27.7256,27.6366,27.6633,68549.0
2018-04-17 14:30:00,31.07,31.11,30.95,31.0,69765.0,27.6544,27.69,27.5476,27.5921,69765.0
2018-04-17 15:00:00,30.99,31.08,30.98,31.08,115334.0,27.5832,27.6633,27.5743,27.6633,115334.0
2018-04-17 15:30:00,31.08,31.1,31.01,31.07,292269.0,27.6633,27.6811,27.601,27.6544,292269.0
2018-04-18 09:30:00,31.1,31.12,30.7,30.71,86084.0,27.6811,27.6989,27.3251,27.334,86084.0
2018-04-18 10:00:00,30.71,30.71,30.47,30.66,101381.0,27.334,27.334,27.1204,27.2895,101381.0
2018-04-18 10:30:00,30.65,30.81,30.64,30.73,130485.0,27.2806,27.423,27.2717,27.3518,130485.0
2018-04-18 11:00:00,30.73,30.73,30.59,30.62,70063.0,27.3518,27.3518,27.2272,27.2539,70063.0
2018-04-18 11:30:00,30.62,30.63,30.54,30.6,78900.0,27.2539,27.2628,27.1827,27.2361,78900.0
2018-04-18 12:00:00,30.6,30.67,30.58,30.6,58443.0,27.2361,27.2984,27.2183,27.2361,58443.0
2018-04-18 12:30:00,30.6,30.64,30.53,30.54,54646.0,27.2361,27.2717,27.1738,27.1827,54646.0
2018-04-18 13:00:00,30.54,30.71,30.54,30.68,61846.0,27.1827,27.334,27.1827,27.3073,61846.0
2018-04-18 13:30:00,30.68,30.69,30.48,30.48,104085.0,27.3073,27.3162,27.1293,27.1293,104085.0
2018-04-18 14:00:00,30.49,30.62,30.46,30.53,83337.0,27.1382,27.2539,27.1115,27.1738,83337.0
2018-04-18 14:30:00,30.53,30.62,30.48,30.57,118539.0,27.1738,27.2539,27.1293,27.2094,118539.0
2018-04-18 15:00:00,30.58,30.6,30.47,30.49,121394.0,27.2183,27.2361,27.1204,27.1382,121394.0
2018-04-18 15:30:00,30.49,30.6,30.47,30.48,423867.0,27.1382,27.2361,27.1204,27.1293,423867.0
2018-04-19 09:30:00,30.43,30.61,30.36,30.37,47924.0,27.0848,27.245,27.0225,27.0314,47924.0
2018-04-19 10:00:00,30.38,30.4,30.22,30.27,68690.0,27.0403,27.0581,26.8979,26.9424,68690.0
2018-04-19 10:30:00,30.27,30.42,30.25,30.27,40516.0,26.9424,27.0759,26.9246,26.9424,40516.0
2018-04-19 11:00:00,30.27,30.32,30.12,30.14,75571.0,26.9424,26.9869,26.8089,26.8267,75571.0
2018-04-19 11:30:00,30.14,30.25,30.07,30.12,78092.0,26.8267,26.9246,26.7644,26.8089,78092.0
2018-04-19 12:00:00,30.1,30.19,30.05,30.15,37661.0,26.7911,26.8712,26.7466,26.8356,37661.0
2018-04-19 12:30:00,30.15,30.22,30.13,30.22,35778.0,26.8356,26.8979,26.8178,26.8979,35778.0
2018-04-19 13:00:00,30.2,30.2,30.03,30.06,274753.0,26.8801,26.8801,26.7288,26.7555,274753.0
2018-04-19 13:30:00,30.07,30.28,30.01,30.25,105717.0,26.7644,26.9513,26.711,26.9246,105717.0
2018-04-19 14:00:00,30.27,30.32,30.15,30.24,43759.0,26.9424,26.9869,26.8356,26.9157,43759.0
2018-04-19 14:30:00,30.23,30.29,30.2,30.29,38039.0,26.9068,26.9602,26.8801,26.9602,38039.0
2018-04-19 15:00:00,30.29,30.29,30.21,30.25,75975.0,26.9602,26.9602,26.889,26.9246,75975.0
2018-04-19 15:30:00,30.25,30.32,30.19,30.24,222725.0,26.9246,26.9869,26.8712,26.9157,222725.0
2018-04-20 09:30:00,30.17,30.31,30.13,30.21,77368.0,26.8534,26.978,26.8178,26.889,77368.0
2018-04-20 10:00:00,30.2,30.23,29.96,30.08,41827.0,26.8801,26.9068,26.6664,26.7733,41827.0
2018-04-20 10:30:00,30.1,30.2,30.04,30.06,56425.0,26.7911,26.8801,26.7377,26.7555,56425.0
2018-04-20 11:00:00,30.07,30.07,29.9,29.96,43327.0,26.7644,26.7644,26.613,26.6664,43327.0
2018-04-20 11:30:00,29.96,30.17,29.96,30.14,39223.0,26.6664,26.8534,26.6664,26.8267,39223.0
2018-04-20 12:00:00,30.12,30.15,30.07,30.09,16784.0,26.8089,26.8356,26.7644,26.7822,16784.0
2018-04-20 12:30:00,30.09,30.13,30.03,30.09,19791.0,26.7822,26.8178,26.7288,26.7822,19791.0
2018-04-20 13:00:00,30.07,30.15,30.07,30.14,15492.0,26.7644,26.8356,26.7644,26.8267,15492.0
2018-04-20 13:30:00,30.14,30.2,30.12,30.17,33782.0,26.8267,26.8801,26.8089,26.8534,33782.0
2018-04-20 14:00:00,30.16,30.19,30.11,30.11,23328.0,26.8445,26.8712,26.8,26.8,23328.0
2018-04-20 14:30:00,30.12,30.12,29.92,29.98,78142.0,26.8089,26.8089,26.6308,26.6842,78142.0
2018-04-20 15:00:00,29.98,29.98,29.88,29.96,62017.0,26.6842,26.6842,26.5952,26.6664,62017.0
2018-04-20 15:30:00,29.97,29.98,29.82,29.86,259667.0,26.6753,26.6842,26.5418,26.5774,259667.0
2018-04-23 09:30:00,29.9,30.1,29.79,30.03,126149.0,26.613,26.7911,26.5151,26.7288,126149.0
2018-04-23 10:00:00,30.05,30.1,29.98,29.99,65010.0,26.7466,26.7911,26.6842,26.6932,65010.0
2018-04-23 10:30:00,29.99,30.02,29.88,29.95,126387.0,26.6932,26.7199,26.5952,26.6575,126387.0
2018-04-23 11:00:00,29.94,30.06,29.93,30.05,39602.0,26.6486,26.7555,26.6397,26.7466,39602.0
2018-04-23 11:30:00,30.04,30.14,30.03,30.14,35696.0,26.7377,26.8267,26.7288,26.8267,35696.0
2018-04-23 12:00:00,30.13,30.13,30.0,30.0,24987.0,26.8178,26.8178,26.7021,26.7021,24987.0
2018-04-23 12:30:00,30.0,30.02,29.92,29.95,21343.0,26.7021,26.7199,26.6308,26.6575,21343.0
2018-04-23 13:00:00,29.97,29.98,29.89,29.91,37858.0,26.6753,26.6842,26.6041,26.6219,37858.0
2018-04-23 13:30:00,29.91,29.99,29.91,29.94,23751.0,26.6219,26.6932,26.6219,26.6486,23751.0
2018-04-23 14:00:00,29.93,29.94,29.81,29.82,31207.0,26.6397,26.6486,26.5329,26.5418,31207.0
2018-04-23 14:30:00,29.83,29.87,29.81,29.86,46311.0,26.5507,26.5863,26.5329,26.5774,46311.0
2018-04-23 15:00:00,29.85,29.95,29.84,29.95,35392.0,26.5685,26.6575,26.5596,26.6575,35392.0
2018-04-23 15:30:00,29.95,29.97,29.86,29.93,105015.0,26.6575,26.6753,26.5774,26.6397,105015.0
2018-04-24 09:30:00,30.0,30.13,29.94,30.0,73413.0,26.7021,26.8178,26.6486,26.7021,73413.0
2018-04-24 10:00:00,30.03,30.18,30.01,30.09,62037.0,26.7288,26.8623,26.711,26.7822,62037.0
2018-04-24 10:30:00,30.07,30.13,30.05,30.07,63323.0,26.7644,26.8178,26.7466,26.7644,63323.0
2018-04-24 11:00:00,30.06,30.24,29.99,30.2,215465.0,26.7555,26.9157,26.6932,26.8801,215465.0
2018-04-24 11:30:00,30.2,30.31,30.18,30.19,49128.0,26.8801,26.978,26.8623,26.8712,49128.0
2018-04-24 12:00:00,30.19,30.21,30.05,30.06,45218.0,26.8712,26.889,26.7466,26.7555,45218.0
2018-04-24 12:30:00,30.06,30.08,29.95,29.98,105701.0,26.7555,26.7733,26.6575,26.6842,105701.0
2018-04-24 13:00:00,29.97,30.02,29.96,29.98,99695.0,26.6753,26.7199,26.6664,26.6842,99695.0
2018-04-24 13:30:00,29.97,29.98,29.81,29.85,103112.0,26.6753,26.6842,26.5329,26.5685,103112.0
2018-04-24 14:00:00,29.85,30.01,29.75,29.76,481838.0,26.5685,26.711,26.4795,26.4884,481838.0
2018-04-24 14:30:00,29.77,29.87,29.73,29.85,51872.0,26.4973,26.5863,26.4617,26.5685,51872.0
2018-04-24 15:00:00,29.86,30.08,29.86,30.01,71997.0,26.5774,26.7733,26.5774,26.711,71997.0
2018-04-24 15:30:00,30.01,30.1,29.94,30.03,290314.0,26.711,26.7911,26.6486,26.7288,290314.0
2018-04-25 09:30:00,30.07,30.17,29.83,29.83,42473.0,26.7644,26.8534,26.5507,26.5507,42473.0
2018-04-25 10:00:00,29.85,30.0,29.84,29.96,26885.0,26.5685,26.7021,26.5596,26.6664,26885.0
2018-04-25 10:30:00,29.96,30.12,29.95,30.06,45606.0,26.6664,26.8089,26.6575,26.7555,45606.0
2018-04-25 11:00:00,30.06,30.16,30.05,30.13,69547.0,26.7555,26.8445,26.7466,26.8178,69547.0
2018-04-25 11:30:00,30.13,30.15,29.88,29.88,70607.0,26.8178,26.8356,26.5952,26.5952,70607.0
2018-04-25 12:00:00,29.86,29.91,29.8,29.83,82590.0,26.5774,26.6219,26.524,26.5507,82590.0
2018-04-25 12:30:00,29.83,29.87,29.72,29.73,84780.0,26.5507,26.5863,26.4528,26.4617,84780.0
2018-04-25 13:00:00,29.72,29.74,29.62,29.69,45570.0,26.4528,26.4706,26.3638,26.4261,45570.0
2018-04-25 13:30:00,29.7,29.77,29.63,29.68,28767.0,26.435,26.4973,26.3727,26.4172,28767.0
2018-04-25 14:00:00,29.69,29.7,29.59,29.6,51130.0,26.4261,26.435,26.3371,26.346,51130.0
2018-04-25 14:30:00,29.6,29.68,29.59,29.65,104671.0,26.346,26.4172,26.3371,26.3905,104671.0
2018-04-25 15:00:00,29.67,29.72,29.62,29.63,57476.0,26.4083,26.4528,26.3638,26.3727,57476.0
2018-04-25 15:30:00,29.62,29.65,29.45,29.53,212412.0,26.3638,26.3905,26.2125,26.2837,212412.0
2018-04-26 09:30:00,29.7,29.7,29.33,29.43,31293.0,26.435,26.435,26.1057,26.1947,31293.0
2018-04-26 10:00:00,29.45,29.5,29.25,29.28,44213.0,26.2125,26.257,26.0345,26.0612,44213.0
2018-04-26 10:30:00,29.28,29.38,29.22,29.32,73927.0,26.0612,26.1502,26.0078,26.0968,73927.0
2018-04-26 11:00:00,29.31,29.33,29.17,29.24,44551.0,26.0879,26.1057,25.9633,26.0256,44551.0
2018-04-26 11:30:00,29.23,29.23,29.07,29.14,42380.0,26.0167,26.0167,25.8743,25.9366,42380.0
2018-04-26 12:00:00,29.16,29.23,29.15,29.18,38763.0,25.9544,26.0167,25.9455,25.9722,38763.0
2018-04-26 12:30:00,29.18,29.21,29.09,29.18,36747.0,25.9722,25.9989,25.8921,25.9722,36747.0
2018-04-26 13:00:00,29.18,29.26,29.16,29.25,39723.0,25.9722,26.0434,25.9544,26.0345,39723.0
2018-04-26 13:30:00,29.23,29.39,29.21,29.35,68888.0,26.0167,26.1591,25.9989,26.1235,68888.0
2018-04-26 14:00:00,29.36,29.4,29.34,29.39,62394.0,26.1324,26.168,26.1146,26.1591,62394.0
2018-04-26 14:30:00,29.38,29.44,29.35,29.41,34316.0,26.1502,26.2036,26.1235,26.1769,34316.0
2018-04-26 15:00:00,29.42,29.44,29.34,29.35,53592.0,26.1858,26.2036,26.1146,26.1235,53592.0
2018-04-26 15:30:00,29.35,29.42,29.29,29.41,209605.0,26.1235,26.1858,26.0701,26.1769,209605.0
2018-04-27 09:30:00,29.41,29.67,29.21,29.25,38207.0,26.1769,26.4083,25.9989,26.0345,38207.0
2018-04-27 10:00:00,29.25,29.41,29.25,29.33,54518.0,26.0345,26.1769,26.0345,26.1057,54518.0
2018-04-27 10:30:00,29.31,29.33,29.13,29.21,112792.0,26.0879,26.1057,25.9277,25.9989,112792.0
2018-04-27 11:00:00,29.21,29.3,29.2,29.2,50421.0,25.9989,26.079,25.99,25.99,50421.0
2018-04-27 11:30:00,29.19,29.21,28.99,29.04,91880.0,25.9811,25.9989,25.8031,25.8476,91880.0
2018-04-27 12:00:00,29.04,29.08,29.0,29.0,99286.0,25.8476,25.8832,25.812,25.812,99286.0
2018-04-27 12:30:00,29.01,29.1,28.88,29.07,83149.0,25.8209,25.901,25.7052,25.8743,83149.0
2018-04-27 13:00:00,29.07,29.08,28.95,28.95,48870.0,25.8743,25.8832,25.7675,25.7675,48870.0
2018-04-27 13:30:00,28.96,28.98,28.9,28.95,37428.0,25.7764,25.7942,25.723,25.7675,37428.0
2018-04-27 14:00:00,28.95,29.08,28.93,29.06,34400.0,25.7675,25.8832,25.7497,25.8654,34400.0
2018-04-27 14:30:00,29.06,29.11,29.02,29.11,43993.0,25.8654,25.9099,25.8298,25.9099,43993.0
2018-04-27 15:00:00,29.11,29.14,29.02,29.04,48697.0,25.9099,25.9366,25.8298,25.8476,48697.0
2018-04-27 15:30:00,29.03,29.08,29.02,29.05,224346.0,25.8387,25.8832,25.8298,25.8565,224346.0
2018-04-30 09:30:00,29.1,29.17,29.05,29.07,34504.0,25.901,25.9633,25.8565,25.8743,34504.0
2018-04-30 10:00:00,29.07,29.11,28.84,28.87,52588.0,25.8743,25.9099,25.6696,25.6963,52588.0
2018-04-30 10:30:00,28.88,28.94,28.8,28.8,55815.0,25.7052,25.7586,25.634,25.634,55815.0
2018-04-30 11:00:00,28.81,28.84,28.58,28.59,80261.0,25.6429,25.6696,25.4382,25.4471,80261.0
2018-04-30 11:30:00,28.59,28.66,28.5,28.65,71974.0,25.4471,25.5094,25.3669,25.5005,71974.0
2018-04-30 12:00:00,28.65,28.65,28.56,28.61,62137.0,25.5005,25.5005,25.4204,25.4649,62137.0
2018-04-30 12:30:00,28.62,28.65,28.59,28.65,35830.0,25.4738,25.5005,25.4471,25.5005,35830.0
2018-04-30 13:00:00,28.65,28.68,28.59,28.65,43357.0,25.5005,25.5272,25.4471,25.5005,43357.0
2018-04-30 13:30:00,28.64,28.67,28.63,28.63,18056.0,25.4916,25.5183,25.4827,25.4827,18056.0
2018-04-30 14:00:00,28.64,28.64,28.49,28.55,43682.0,25.4916,25.4916,25.358,25.4115,43682.0
2018-04-30 14:30:00,28.54,28.54,28.37,28.43,88247.0,25.4026,25.4026,25.2512,25.3046,88247.0
2018-04-30 15:00:00,28.43,28.56,28.4,28.46,212007.0,25.3046,25.4204,25.2779,25.3313,212007.0
2018-04-30 15:30:00,28.46,28.48,28.33,28.33,265540.0,25.3313,25.3491,25.2156,25.2156,265540.0
2018-05-01 09:30:00,28.26,28.26,27.8,27.83,236778.0,25.1533,25.1533,24.7439,24.7706,236778.0
2018-05-01 10:00:00,27.83,27.83,27.58,27.68,104843.0,24.7706,24.7706,24.5481,24.6371,104843.0
2018-05-01 10:30:00,27.68,27.77,27.63,27.63,91732.0,24.6371,24.7172,24.5926,24.5926,91732.0
2018-05-01 11:00:00,27.63,27.81,27.49,27.77,130790.0,24.5926,24.7528,24.468,24.7172,130790.0
2018-05-01 11:30:00,27.76,27.86,27.75,27.78,191135.0,24.7083,24.7973,24.6994,24.7261,191135.0
2018-05-01 12:00:00,27.8,27.89,27.8,27.85,105072.0,24.7439,24.824,24.7439,24.7884,105072.0
2018-05-01 12:30:00,27.86,27.93,27.84,27.86,89274.0,24.7973,24.8596,24.7795,24.7973,89274.0
2018-05-01 13:00:00,27.86,27.86,27.77,27.77,27235.0,24.7973,24.7973,24.7172,24.7172,27235.0
2018-05-01 13:30:00,27.77,27.89,27.76,27.88,57990.0,24.7172,24.824,24.7083,24.8151,57990.0
2018-05-01 14:00:00,27.88,27.98,27.83,27.95,102251.0,24.8151,24.9041,24.7706,24.8774,102251.0
2018-05-01 14:30:00,27.95,28.03,27.92,28.01,49576.0,24.8774,24.9486,24.8507,24.9308,49576.0
2018-05-01 15:00:00,28.01,28.09,28.01,28.08,56665.0,24.9308,25.002,24.9308,24.9931,56665.0
2018-05-01 15:30:00,28.08,28.19,28.05,28.14,220345.0,24.9931,25.091,24.9664,25.0465,220345.0
2018-05-02 09:30:00,28.21,28.4,28.18,28.21,71215.0,25.1088,25.2779,25.0821,25.1088,71215.0
2018-05-02 10:00:00,28.2,28.26,28.12,28.17,80488.0,25.0999,25.1533,25.0287,25.0732,80488.0
2018-05-02 10:30:00,28.18,28.21,28.08,28.14,168865.0,25.0821,25.1088,24.9931,25.0465,168865.0
2018-05-02 11:00:00,28.14,28.14,27.9,27.92,102701.0,25.0465,25.0465,24.8329,24.8507,102701.0
2018-05-02 11:30:00,27.92,28.03,27.82,28.02,104831.0,24.8507,24.9486,24.7617,24.9397,104831.0
2018-05-02 12:00:00,28.02,28.07,28.0,28.0,50408.0,24.9397,24.9842,24.9219,24.9219,50408.0
2018-05-02 12:30:00,28.01,28.04,27.98,28.03,33134.0,24.9308,24.9575,24.9041,24.9486,33134.0
2018-05-02 13:00:00,28.03,28.13,28.02,28.09,55549.0,24.9486,25.0376,24.9397,25.002,55549.0
2018-05-02 13:30:00,28.1,28.16,28.09,28.15,58933.0,25.0109,25.0643,25.002,25.0554,58933.0
2018-05-02 14:00:00,28.14,28.31,28.14,28.3,84193.0,25.0465,25.1978,25.0465,25.1889,84193.0
2018-05-02 14:30:00,28.29,28.37,28.27,28.31,67132.0,25.18,25.2512,25.1622,25.1978,67132.0
2018-05-02 15:00:00,28.31,28.36,28.21,28.24,59224.0,25.1978,25.2423,25.1088,25.1355,59224.0
2018-05-02 15:30:00,28.24,28.26,28.12,28.18,292685.0,25.1355,25.1533,25.0287,25.0821,292685.0
2018-05-03 09:30:00,28.22,28.34,27.69,27.75,169589.0,25.1177,25.2245,24.646,24.6994,169589.0
2018-05-03 10:00:00,27.74,27.74,27.45,27.45,141442.0,24.6905,24.6905,24.4324,24.4324,141442.0
2018-05-03 10:30:00,27.45,27.51,27.21,27.45,119923.0,24.4324,24.4858,24.2188,24.4324,119923.0
2018-05-03 11:00:00,27.46,27.65,27.39,27.58,71292.0,24.4413,24.6104,24.379,24.5481,71292.0
2018-05-03 11:30:00,27.56,27.64,27.49,27.63,52064.0,24.5303,24.6015,24.468,24.5926,52064.0
2018-05-03 12:00:00,27.63,27.71,27.58,27.58,43553.0,24.5926,24.6638,24.5481,24.5481,43553.0
2018-05-03 12:30:00,27.58,27.86,27.58,27.84,39436.0,24.5481,24.7973,24.5481,24.7795,39436.0
2018-05-03 13:00:00,27.84,27.91,27.76,27.84,57679.0,24.7795,24.8418,24.7083,24.7795,57679.0
2018-05-03 13:30:00,27.84,28.14,27.84,28.1,106912.0,24.7795,25.0465,24.7795,25.0109,106912.0
2018-05-03 14:00:00,28.08,28.1,27.97,28.01,166660.0,24.9931,25.0109,24.8952,24.9308,166660.0
2018-05-03 14:30:00,28.01,28.08,27.92,27.94,90150.0,24.9308,24.9931,24.8507,24.8685,90150.0
2018-05-03 15:00:00,27.94,27.98,27.84,27.87,85636.0,24.8685,24.9041,24.7795,24.8062,85636.0
2018-05-03 15:30:00,27.88,27.89,27.73,27.74,281428.0,24.8151,24.824,24.6816,24.6905,281428.0
2018-05-04 09:30:00,27.55,28.0,27.55,27.76,71695.0,24.5214,24.9219,24.5214,24.7083,71695.0
2018-05-04 10:00:00,27.74,28.11,27.62,28.1,96153.0,24.6905,25.0198,24.5837,25.0109,96153.0
2018-05-04 10:30:00,28.1,28.26,28.03,28.11,130181.0,25.0109,25.1533,24.9486,25.0198,130181.0
2018-05-04 11:00:00,28.1,28.14,27.93,28.03,77712.0,25.0109,25.0465,24.8596,24.9486,77712.0
2018-05-04 11:30:00,28.03,28.11,27.9,27.93,108709.0,24.9486,25.0198,24.8329,24.8596,108709.0
2018-05-04 12:00:00,27.93,28.07,27.89,28.04,82681.0,24.8596,24.9842,24.824,24.9575,82681.0
2018-05-04 12:30:00,28.04,28.12,28.0,28.12,48066.0,24.9575,25.0287,24.9219,25.0287,48066.0
2018-05-04 13:00:00,28.12,28.21,28.1,28.13,98214.0,25.0287,25.1088,25.0109,25.0376,98214.0
2018-05-04 13:30:00,28.13,28.28,28.11,28.23,61566.0,25.0376,25.1711,25.0198,25.1266,61566.0
2018-05-04 14:00:00,28.25,28.36,28.19,28.35,148144.0,25.1444,25.2423,25.091,25.2334,148144.0
2018-05-04 14:30:00,28.35,28.37,28.17,28.18,85844.0,25.2334,25.2512,25.0732,25.0821,85844.0
2018-05-04 15:00:00,28.17,28.28,28.17,28.25,102965.0,25.0732,25.1711,25.0732,25.1444,102965.0
2018-05-04 15:30:00,28.26,28.42,28.04,28.34,767123.0,25.1533,25.2957,24.9575,25.2245,767123.0
2018-05-07 09:30:00,27.79,28.0,27.05,27.21,755503.0,24.735,24.9219,24.0763,24.2188,755503.0
2018-05-07 10:00:00,27.22,27.9,27.1,27.51,378076.0,24.2277,24.8329,24.1209,24.4858,378076.0
2018-05-07 10:30:00,27.51,27.55,27.12,27.19,223818.0,24.4858,24.5214,24.1387,24.201,223818.0
2018-05-07 11:00:00,27.21,27.64,27.19,27.53,199831.0,24.2188,24.6015,24.201,24.5036,199831.0
2018-05-07 11:30:00,27.52,27.66,27.43,27.55,142433.0,24.4947,24.6193,24.4146,24.5214,142433.0
2018-05-07 12:00:00,27.56,27.76,27.44,27.57,152882.0,24.5303,24.7083,24.4235,24.5392,152882.0
2018-05-07 12:30:00,27.57,27.82,27.52,27.82,80019.0,24.5392,24.7617,24.4947,24.7617,80019.0
2018-05-07 13:00:00,27.82,28.01,27.75,28.01,85235.0,24.7617,24.9308,24.6994,24.9308,85235.0
2018-05-07 13:30:00,28.0,28.01,27.79,27.84,177394.0,24.9219,24.9308,24.735,24.7795,177394.0
2018-05-07 14:00:00,27.83,28.21,27.82,28.21,155726.0,24.7706,25.1088,24.7617,25.1088,155726.0
2018-05-07 14:30:00,28.21,28.22,28.03,28.05,154870.0,25.1088,25.1177,24.9486,24.9664,154870.0
2018-05-07 15:00:00,28.05,28.06,27.75,27.88,209301.0,24.9664,24.9753,24.6994,24.8151,209301.0
2018-05-07 15:30:00,27.88,28.17,27.85,28.14,707599.0,24.8151,25.0732,24.7884,25.0465,707599.0
2018-05-08 09:30:00,28.88,28.93,28.43,28.46,209925.0,25.7052,25.7497,25.3046,25.3313,209925.0
2018-05-08 10:00:00,28.47,28.62,28.41,28.41,74881.0,25.3402,25.4738,25.2868,25.2868,74881.0
2018-05-08 10:30:00,28.41,28.42,28.07,28.12,100495.0,25.2868,25.2957,24.9842,25.0287,100495.0
2018-05-08 11:00:00,28.12,28.15,28.03,28.03,99782.0,25.0287,25.0554,24.9486,24.9486,99782.0
2018-05-08 11:30:00,28.02,28.1,27.95,28.03,76613.0,24.9397,25.0109,24.8774,24.9486,76613.0
2018-05-08 12:00:00,28.02,28.02,27.65,27.65,114745.0,24.9397,24.9397,24.6104,24.6104,114745.0
2018-05-08 12:30:00,27.64,27.65,27.49,27.5,88554.0,24.6015,24.6104,24.468,24.4769,88554.0
2018-05-08 13:00:00,27.5,27.55,27.38,27.44,81558.0,24.4769,24.5214,24.3701,24.4235,81558.0
2018-05-08 13:30:00,27.45,27.61,27.38,27.47,84286.0,24.4324,24.5748,24.3701,24.4502,84286.0
2018-05-08 14:00:00,27.49,27.56,27.38,27.48,136241.0,24.468,24.5303,24.3701,24.4591,136241.0
2018-05-08 14:30:00,27.49,27.67,27.43,27.55,203525.0,24.468,24.6282,24.4146,24.5214,203525.0
2018-05-08 15:00:00,27.55,27.65,27.5,27.59,176910.0,24.5214,24.6104,24.4769,24.557,176910.0
2018-05-08 15:30:00,27.59,27.66,27.41,27.55,533570.0,24.557,24.6193,24.3968,24.5214,533570.0
2018-05-09 09:30:00,27.58,27.78,27.56,27.65,93470.0,24.5481,24.7261,24.5303,24.6104,93470.0
2018-05-09 10:00:00,27.64,27.67,27.17,27.2,178417.0,24.6015,24.6282,24.1832,24.2099,178417.0
2018-05-09 10:30:00,27.19,27.22,27.02,27.04,194603.0,24.201,24.2277,24.0496,24.0674,194603.0
2018-05-09 11:00:00,27.03,27.3,26.97,27.3,170624.0,24.0585,24.2989,24.0051,24.2989,170624.0
2018-05-09 11:30:00,27.3,27.34,27.26,27.34,78601.0,24.2989,24.3345,24.2633,24.3345,78601.0
2018-05-09 12:00:00,27.34,27.43,27.33,27.38,85185.0,24.3345,24.4146,24.3256,24.3701,85185.0
2018-05-09 12:30:00,27.39,27.4,27.34,27.38,85109.0,24.379,24.3879,24.3345,24.3701,85109.0
2018-05-09 13:00:00,27.38,27.41,27.3,27.38,83608.0,24.3701,24.3968,24.2989,24.3701,83608.0
2018-05-09 13:30:00,27.37,27.38,27.26,27.28,98904.0,24.3612,24.3701,24.2633,24.2811,98904.0
2018-05-09 14:00:00,27.28,27.28,27.2,27.23,107060.0,24.2811,24.2811,24.2099,24.2366,107060.0
2018-05-09 14:30:00,27.23,27.23,26.98,27.05,202985.0,24.2366,24.2366,24.014,24.0763,202985.0
2018-05-09 15:00:00,27.05,27.05,26.9,26.93,152486.0,24.0763,24.0763,23.9428,23.9695,152486.0
2018-05-09 15:30:00,26.93,27.01,26.76,26.93,638551.0,23.9695,24.0407,23.8182,23.9695,638551.0
2018-05-10 09:30:00,26.96,27.19,26.82,27.17,191078.0,23.9962,24.201,23.8716,24.1832,191078.0
2018-05-10 10:00:00,27.18,27.25,27.08,27.13,102447.0,24.1921,24.2544,24.1031,24.1476,102447.0
2018-05-10 10:30:00,27.13,27.18,27.1,27.14,89167.0,24.1476,24.1921,24.1209,24.1565,89167.0
2018-05-10 11:00:00,27.15,27.28,27.15,27.28,73190.0,24.1654,24.2811,24.1654,24.2811,73190.0
2018-05-10 11:30:00,27.27,27.32,27.21,27.31,81214.0,24.2722,24.3167,24.2188,24.3078,81214.0
2018-05-10 12:00:00,27.3,27.31,27.19,27.2,75843.0,24.2989,24.3078,24.201,24.2099,75843.0
2018-05-10 12:30:00,27.2,27.21,27.15,27.17,75928.0,24.2099,24.2188,24.1654,24.1832,75928.0
2018-05-10 13:00:00,27.18,27.18,27.06,27.06,87737.0,24.1921,24.1921,24.0853,24.0853,87737.0
2018-05-10 13:30:00,27.07,27.11,27.06,27.11,67458.0,24.0942,24.1298,24.0853,24.1298,67458.0
2018-05-10 14:00:00,27.11,27.19,27.1,27.19,131500.0,24.1298,24.201,24.1209,24.201,131500.0
2018-05-10 14:30:00,27.19,27.19,27.13,27.15,76553.0,24.201,24.201,24.1476,24.1654,76553.0
2018-05-10 15:00:00,27.15,27.2,27.12,27.19,191669.0,24.1654,24.2099,24.1387,24.201,191669.0
2018-05-10 15:30:00,27.19,27.24,27.16,27.22,345846.0,24.201,24.2455,24.1743,24.2277,345846.0
2018-05-11 09:30:00,27.26,27.52,27.21,27.45,101004.0,24.2633,24.4947,24.2188,24.4324,101004.0
2018-05-11 10:00:00,27.45,27.73,27.45,27.69,227839.0,24.4324,24.6816,24.4324,24.646,227839.0
2018-05-11 10:30:00,27.69,27.85,27.67,27.79,120900.0,24.646,24.7884,24.6282,24.735,120900.0
2018-05-11 11:00:00,27.79,27.81,27.69,27.74,69782.0,24.735,24.7528,24.646,24.6905,69782.0
2018-05-11 11:30:00,27.74,27.82,27.72,27.75,62084.0,24.6905,24.7617,24.6727,24.6994,62084.0
2018-05-11 12:00:00,27.75,27.76,27.6,27.6,59263.0,24.6994,24.7083,24.5659,24.5659,59263.0
2018-05-11 12:30:00,27.6,27.65,27.58,27.6,46347.0,24.5659,24.6104,24.5481,24.5659,46347.0
2018-05-11 13:00:00,27.59,27.61,27.56,27.6,44473.0,24.557,24.5748,24.5303,24.5659,44473.0
2018-05-11 13:30:00,27.6,27.64,27.54,27.6,83067.0,24.5659,24.6015,24.5125,24.5659,83067.0
2018-05-11 14:00:00,27.6,27.68,27.5,27.68,114284.0,24.5659,24.6371,24.4769,24.6371,114284.0
2018-05-11 14:30:00,27.69,27.75,27.63,27.68,154483.0,24.646,24.6994,24.5926,24.6371,154483.0
2018-05-11 15:00:00,27.68,27.78,27.68,27.71,125512.0,24.6371,24.7261,24.6371,24.6638,125512.0
2018-05-11 15:30:00,27.71,27.79,27.7,27.76,363323.0,24.6638,24.735,24.6549,24.7083,363323.0
2018-05-14 09:30:00,27.8,27.84,27.55,27.73,114871.0,24.7439,24.7795,24.5214,24.6816,114871.0
2018-05-14 10:00:00,27.73,27.76,27.49,27.51,103704.0,24.6816,24.7083,24.468,24.4858,103704.0
2018-05-14 10:30:00,27.51,27.63,27.51,27.54,67068.0,24.4858,24.5926,24.4858,24.5125,67068.0
2018-05-14 11:00:00,27.54,27.54,27.33,27.45,84643.0,24.5125,24.5125,24.3256,24.4324,84643.0
2018-05-14 11:30:00,27.45,27.57,27.45,27.47,51855.0,24.4324,24.5392,24.4324,24.4502,51855.0
2018-05-14 12:00:00,27.47,27.59,27.47,27.52,73920.0,24.4502,24.557,24.4502,24.4947,73920.0
2018-05-14 12:30:00,27.53,27.54,27.32,27.33,41557.0,24.5036,24.5125,24.3167,24.3256,41557.0
2018-05-14 13:00:00,27.32,27.33,27.21,27.24,68340.0,24.3167,24.3256,24.2188,24.2455,68340.0
2018-05-14 13:30:00,27.23,27.29,27.11,27.14,114502.0,24.2366,24.29,24.1298,24.1565,114502.0
2018-05-14 14:00:00,27.14,27.14,27.06,27.09,61467.0,24.1565,24.1565,24.0853,24.112,61467.0
2018-05-14 14:30:00,27.1,27.25,27.09,27.23,51169.0,24.1209,24.2544,24.112,24.2366,51169.0
2018-05-14 15:00:00,27.23,27.24,27.16,27.22,74849.0,24.2366,24.2455,24.1743,24.2277,74849.0
2018-05-14 15:30:00,27.21,27.23,27.09,27.17,256316.0,24.2188,24.2366,24.112,24.1832,256316.0
2018-05-15 09:30:00,27.01,27.16,26.93,27.0,154924.0,24.0407,24.1743,23.9695,24.0318,154924.0
2018-05-15 10:00:00,27.03,27.36,27.01,27.19,97998.0,24.0585,24.3523,24.0407,24.201,97998.0
2018-05-15 10:30:00,27.19,27.35,27.17,27.32,68412.0,24.201,24.3434,24.1832,24.3167,68412.0
2018-05-15 11:00:00,27.34,27.48,27.33,27.42,96109.0,24.3345,24.4591,24.3256,24.4057,96109.0
2018-05-15 11:30:00,27.42,27.51,27.36,27.44,113146.0,24.4057,24.4858,24.3523,24.4235,113146.0
2018-05-15 12:00:00,27.45,27.49,27.34,27.34,59634.0,24.4324,24.468,24.3345,24.3345,59634.0
2018-05-15 12:30:00,27.35,27.41,27.34,27.37,44392.0,24.3434,24.3968,24.3345,24.3612,44392.0
2018-05-15 13:00:00,27.36,27.38,27.29,27.3,38502.0,24.3523,24.3701,24.29,24.2989,38502.0
2018-05-15 13:30:00,27.31,27.33,27.25,27.25,72697.0,24.3078,24.3256,24.2544,24.2544,72697.0
2018-05-15 14:00:00,27.25,27.36,27.25,27.36,65077.0,24.2544,24.3523,24.2544,24.3523,65077.0
2018-05-15 14:30:00,27.36,27.42,27.34,27.34,59123.0,24.3523,24.4057,24.3345,24.3345,59123.0
2018-05-15 15:00:00,27.35,27.35,27.29,27.3,64263.0,24.3434,24.3434,24.29,24.2989,64263.0
2018-05-15 15:30:00,27.3,27.38,27.29,27.35,196730.0,24.2989,24.3701,24.29,24.3434,196730.0
2018-05-16 09:30:00,27.28,27.47,27.2,27.46,95231.0,24.2811,24.4502,24.2099,24.4413,95231.0
2018-05-16 10:00:00,27.46,27.58,27.34,27.36,176099.0,24.4413,24.5481,24.3345,24.3523,176099.0
2018-05-16 10:30:00,27.35,27.51,27.32,27.46,117107.0,24.3434,24.4858,24.3167,24.4413,117107.0
2018-05-16 11:00:00,27.45,27.45,27.38,27.4,63488.0,24.4324,24.4324,24.3701,24.3879,63488.0
2018-05-16 11:30:00,27.4,27.56,27.38,27.56,104304.0,24.3879,24.5303,24.3701,24.5303,104304.0
2018-05-16 12:00:00,27.56,27.69,27.54,27.65,65650.0,24.5303,24.646,24.5125,24.6104,65650.0
2018-05-16 12:30:00,27.65,27.77,27.65,27.76,79629.0,24.6104,24.7172,24.6104,24.7083,79629.0
2018-05-16 13:00:00,27.77,27.79,27.63,27.67,65894.0,24.7172,24.735,24.5926,24.6282,65894.0
2018-05-16 13:30:00,27.66,27.88,27.66,27.88,101710.0,24.6193,24.8151,24.6193,24.8151,101710.0
2018-05-16 14:00:00,27.88,27.95,27.82,27.87,107908.0,24.8151,24.8774,24.7617,24.8062,107908.0
2018-05-16 14:30:00,27.86,27.94,27.85,27.94,68330.0,24.7973,24.8685,24.7884,24.8685,68330.0
2018-05-16 15:00:00,27.94,27.94,27.74,27.74,110095.0,24.8685,24.8685,24.6905,24.6905,110095.0
2018-05-16 15:30:00,27.74,27.81,27.66,27.8,342724.0,24.6905,24.7528,24.6193,24.7439,342724.0
2018-05-17 09:30:00,27.69,27.87,27.69,27.7,66207.0,24.7614,24.9223,24.7614,24.7703,66207.0
2018-05-17 10:00:00,27.68,27.75,27.58,27.75,74197.0,24.7524,24.815,24.663,24.815,74197.0
2018-05-17 10:30:00,27.75,27.79,27.71,27.77,69057.0,24.815,24.8508,24.7793,24.8329,69057.0
2018-05-17 11:00:00,27.77,27.77,27.6,27.66,105245.0,24.8329,24.8329,24.6809,24.7345,105245.0
2018-05-17 11:30:00,27.66,27.67,27.6,27.63,33052.0,24.7345,24.7435,24.6809,24.7077,33052.0
2018-05-17 12:00:00,27.64,27.7,27.61,27.69,27379.0,24.7167,24.7703,24.6898,24.7614,27379.0
2018-05-17 12:30:00,27.69,27.7,27.59,27.64,39636.0,24.7614,24.7703,24.6719,24.7167,39636.0
2018-05-17 13:00:00,27.64,27.64,27.58,27.59,25440.0,24.7167,24.7167,24.663,24.6719,25440.0
2018-05-17 13:30:00,27.6,27.61,27.53,27.55,36573.0,24.6809,24.6898,24.6183,24.6362,36573.0
2018-05-17 14:00:00,27.56,27.68,27.5,27.67,45649.0,24.6451,24.7524,24.5915,24.7435,45649.0
2018-05-17 14:30:00,27.67,27.76,27.62,27.75,46775.0,24.7435,24.824,24.6988,24.815,46775.0
2018-05-17 15:00:00,27.75,27.78,27.74,27.74,55348.0,24.815,24.8418,24.8061,24.8061,55348.0
2018-05-17 15:30:00,27.74,27.79,27.73,27.77,153347.0,24.8061,24.8508,24.7971,24.8329,153347.0
2018-05-18 09:30:00,27.74,27.9,27.74,27.76,121597.0,24.8061,24.9492,24.8061,24.824,121597.0
2018-05-18 10:00:00,27.76,28.04,27.7,27.97,248893.0,24.824,25.0744,24.7703,25.0118,248893.0
2018-05-18 10:30:00,27.97,27.98,27.85,27.92,55058.0,25.0118,25.0207,24.9044,24.967,55058.0
2018-05-18 11:00:00,27.93,27.99,27.9,27.96,108731.0,24.976,25.0296,24.9492,25.0028,108731.0
2018-05-18 11:30:00,27.97,28.1,27.97,28.05,248527.0,25.0118,25.128,25.0118,25.0833,248527.0
2018-05-18 12:00:00,28.04,28.23,28.02,28.19,313049.0,25.0744,25.2443,25.0565,25.2085,313049.0
2018-05-18 12:30:00,28.19,28.37,28.14,28.29,244964.0,25.2085,25.3694,25.1638,25.2979,244964.0
2018-05-18 13:00:00,28.28,28.46,28.22,28.41,176796.0,25.289,25.4499,25.2353,25.4052,176796.0
2018-05-18 13:30:00,28.42,28.55,28.4,28.55,100971.0,25.4142,25.5304,25.3963,25.5304,100971.0
2018-05-18 14:00:00,28.54,28.61,28.46,28.52,111830.0,25.5215,25.5841,25.4499,25.5036,111830.0
2018-05-18 14:30:00,28.52,28.66,28.5,28.53,110263.0,25.5036,25.6288,25.4857,25.5125,110263.0
2018-05-18 15:00:00,28.53,28.54,28.4,28.49,106601.0,25.5125,25.5215,25.3963,25.4768,106601.0
2018-05-18 15:30:00,28.49,28.56,28.45,28.46,344590.0,25.4768,25.5394,25.441,25.4499,344590.0
2018-05-21 09:30:00,28.64,28.86,28.45,28.45,89558.0,25.6109,25.8076,25.441,25.441,89558.0
2018-05-21 10:00:00,28.45,28.59,28.4,28.54,72065.0,25.441,25.5662,25.3963,25.5215,72065.0
2018-05-21 10:30:00,28.55,28.59,28.53,28.57,55071.0,25.5304,25.5662,25.5125,25.5483,55071.0
2018-05-21 11:00:00,28.58,28.59,28.39,28.43,77160.0,25.5572,25.5662,25.3873,25.4231,77160.0
2018-05-21 11:30:00,28.43,28.51,28.39,28.51,55707.0,25.4231,25.4946,25.3873,25.4946,55707.0
2018-05-21 12:00:00,28.52,28.63,28.48,28.49,73747.0,25.5036,25.6019,25.4678,25.4768,73747.0
2018-05-21 12:30:00,28.5,28.51,28.4,28.42,34519.0,25.4857,25.4946,25.3963,25.4142,34519.0
2018-05-21 13:00:00,28.43,28.5,28.43,28.45,36246.0,25.4231,25.4857,25.4231,25.441,36246.0
2018-05-21 13:30:00,28.45,28.52,28.43,28.48,50537.0,25.441,25.5036,25.4231,25.4678,50537.0
2018-05-21 14:00:00,28.48,28.48,28.34,28.34,60348.0,25.4678,25.4678,25.3426,25.3426,60348.0
2018-05-21 14:30:00,28.34,28.39,28.32,28.38,67085.0,25.3426,25.3873,25.3247,25.3784,67085.0
2018-05-21 15:00:00,28.38,28.47,28.36,28.47,82786.0,25.3784,25.4589,25.3605,25.4589,82786.0
2018-05-21 15:30:00,28.47,28.58,28.46,28.53,287672.0,25.4589,25.5572,25.4499,25.5125,287672.0
2018-05-22 09:30:00,28.63,28.91,28.6,28.89,108894.0,25.6019,25.8523,25.5751,25.8345,108894.0
2018-05-22 10:00:00,28.89,28.98,28.78,28.93,108647.0,25.8345,25.9149,25.7361,25.8702,108647.0
2018-05-22 10:30:00,28.93,29.01,28.86,28.98,160709.0,25.8702,25.9418,25.8076,25.9149,160709.0
2018-05-22 11:00:00,28.98,29.03,28.92,28.98,96251.0,25.9149,25.9596,25.8613,25.9149,96251.0
2018-05-22 11:30:00,28.98,29.01,28.96,28.99,50449.0,25.9149,25.9418,25.897,25.9239,50449.0
2018-05-22 12:00:00,28.99,29.01,28.89,28.93,155614.0,25.9239,25.9418,25.8345,25.8702,155614.0
2018-05-22 12:30:00,28.95,28.95,28.8,28.83,53860.0,25.8881,25.8881,25.754,25.7808,53860.0
2018-05-22 13:00:00,28.83,28.88,28.73,28.78,57887.0,25.7808,25.8255,25.6914,25.7361,57887.0
2018-05-22 13:30:00,28.77,28.81,28.73,28.79,37575.0,25.7271,25.7629,25.6914,25.745,37575.0
2018-05-22 14:00:00,28.79,28.82,28.7,28.7,62315.0,25.745,25.7719,25.6645,25.6645,62315.0
2018-05-22 14:30:00,28.71,28.73,28.65,28.67,56732.0,25.6735,25.6914,25.6198,25.6377,56732.0
2018-05-22 15:00:00,28.66,28.68,28.62,28.64,76744.0,25.6288,25.6467,25.593,25.6109,76744.0
2018-05-22 15:30:00,28.64,28.71,28.61,28.63,220920.0,25.6109,25.6735,25.5841,25.6019,220920.0
2018-05-23 09:30:00,28.49,28.86,28.36,28.8,100197.0,25.4768,25.8076,25.3605,25.754,100197.0
2018-05-23 10:00:00,28.81,28.82,28.59,28.61,56798.0,25.7629,25.7719,25.5662,25.5841,56798.0
2018-05-23 10:30:00,28.59,28.6,28.42,28.46,76091.0,25.5662,25.5751,25.4142,25.4499,76091.0
2018-05-23 11:00:00,28.46,28.5,28.4,28.45,74337.0,25.4499,25.4857,25.3963,25.441,74337.0
2018-05-23 11:30:00,28.45,28.58,28.42,28.42,96843.0,25.441,25.5572,25.4142,25.4142,96843.0
2018-05-23 12:00:00,28.42,28.52,28.42,28.49,23740.0,25.4142,25.5036,25.4142,25.4768,23740.0
2018-05-23 12:30:00,28.49,28.56,28.43,28.56,26967.0,25.4768,25.5394,25.4231,25.5394,26967.0
2018-05-23 13:00:00,28.55,28.55,28.47,28.5,27900.0,25.5304,25.5304,25.4589,25.4857,27900.0
2018-05-23 13:30:00,28.51,28.56,28.5,28.5,21889.0,25.4946,25.5394,25.4857,25.4857,21889.0
2018-05-23 14:00:00,28.51,28.82,28.5,28.71,84986.0,25.4946,25.7719,25.4857,25.6735,84986.0
2018-05-23 14:30:00,28.71,28.76,28.64,28.75,49170.0,25.6735,25.7182,25.6109,25.7093,49170.0
2018-05-23 15:00:00,28.75,28.86,28.74,28.84,87190.0,25.7093,25.8076,25.7003,25.7897,87190.0
2018-05-23 15:30:00,28.84,28.93,28.79,28.9,284457.0,25.7897,25.8702,25.745,25.8434,284457.0
2018-05-24 09:30:00,28.98,29.15,28.77,28.85,141159.0,25.9149,26.067,25.7271,25.7987,141159.0
2018-05-24 10:00:00,28.85,28.93,28.77,28.83,63252.0,25.7987,25.8702,25.7271,25.7808,63252.0
2018-05-24 10:30:00,28.83,28.92,28.78,28.91,76987.0,25.7808,25.8613,25.7361,25.8523,76987.0
2018-05-24 11:00:00,28.9,29.12,28.9,29.11,36215.0,25.8434,26.0401,25.8434,26.0312,36215.0
2018-05-24 11:30:00,29.1,29.17,29.08,29.16,37463.0,26.0222,26.0848,26.0044,26.0759,37463.0
2018-05-24 12:00:00,29.16,29.17,29.08,29.11,32774.0,26.0759,26.0848,26.0044,26.0312,32774.0
2018-05-24 12:30:00,29.11,29.17,29.09,29.16,23701.0,26.0312,26.0848,26.0133,26.0759,23701.0
2018-05-24 13:00:00,29.17,29.23,29.16,29.18,27964.0,26.0848,26.1385,26.0759,26.0938,27964.0
2018-05-24 13:30:00,29.18,29.21,29.13,29.16,16514.0,26.0938,26.1206,26.0491,26.0759,16514.0
2018-05-24 14:00:00,29.15,29.18,29.09,29.16,39465.0,26.067,26.0938,26.0133,26.0759,39465.0
2018-05-24 14:30:00,29.15,29.15,29.01,29.03,48633.0,26.067,26.067,25.9418,25.9596,48633.0
2018-05-24 15:00:00,29.02,29.13,29.0,29.09,49433.0,25.9507,26.0491,25.9328,26.0133,49433.0
2018-05-24 15:30:00,29.08,29.16,29.03,29.13,233779.0,26.0044,26.0759,25.9596,26.0491,233779.0
2018-05-25 09:30:00,29.12,29.26,29.01,29.25,44005.0,26.0401,26.1653,25.9418,26.1564,44005.0
2018-05-25 10:00:00,29.23,29.45,29.19,29.41,139322.0,26.1385,26.3352,26.1027,26.2995,139322.0
2018-05-25 10:30:00,29.39,29.44,29.25,29.26,66001.0,26.2816,26.3263,26.1564,26.1653,66001.0
2018-05-25 11:00:00,29.27,29.31,29.16,29.29,51174.0,26.1743,26.21,26.0759,26.1921,51174.0
2018-05-25 11:30:00,29.28,29.33,29.2,29.2,37300.0,26.1832,26.2279,26.1117,26.1117,37300.0
2018-05-25 12:00:00,29.21,29.21,29.07,29.12,32325.0,26.1206,26.1206,25.9954,26.0401,32325.0
2018-05-25 12:30:00,29.11,29.19,29.09,29.19,31015.0,26.0312,26.1027,26.0133,26.1027,31015.0
2018-05-25 13:00:00,29.18,29.19,29.1,29.12,21529.0,26.0938,26.1027,26.0222,26.0401,21529.0
2018-05-25 13:30:00,29.11,29.12,29.08,29.11,22935.0,26.0312,26.0401,26.0044,26.0312,22935.0
2018-05-25 14:00:00,29.11,29.2,29.08,29.19,36701.0,26.0312,26.1117,26.0044,26.1027,36701.0
2018-05-25 14:30:00,29.18,29.41,29.14,29.17,117011.0,26.0938,26.2995,26.058,26.0848,117011.0
2018-05-25 15:00:00,29.18,29.19,29.05,29.14,166659.0,26.0938,26.1027,25.9775,26.058,166659.0
2018-05-25 15:30:00,29.13,29.16,29.02,29.07,277260.0,26.0491,26.0759,25.9507,25.9954,277260.0
2018-05-29 09:30:00,28.84,29.32,28.75,29.27,102887.0,25.7897,26.219,25.7093,26.1743,102887.0
2018-05-29 10:00:00,29.24,29.3,29.11,29.23,93564.0,26.1474,26.2011,26.0312,26.1385,93564.0
2018-05-29 10:30:00,29.23,29.23,29.02,29.16,54607.0,26.1385,26.1385,25.9507,26.0759,54607.0
2018-05-29 11:00:00,29.16,29.35,29.13,29.25,64456.0,26.0759,26.2458,26.0491,26.1564,64456.0
2018-05-29 11:30:00,29.24,29.26,29.12,29.2,65290.0,26.1474,26.1653,26.0401,26.1117,65290.0
2018-05-29 12:00:00,29.19,29.2,29.02,29.12,54676.0,26.1027,26.1117,25.9507,26.0401,54676.0
2018-05-29 12:30:00,29.12,29.31,29.11,29.3,44725.0,26.0401,26.21,26.0312,26.2011,44725.0
2018-05-29 13:00:00,29.3,29.3,29.2,29.24,36949.0,26.2011,26.2011,26.1117,26.1474,36949.0
2018-05-29 13:30:00,29.23,29.29,29.19,29.24,37237.0,26.1385,26.1921,26.1027,26.1474,37237.0
2018-05-29 14:00:00,29.23,29.25,29.17,29.23,37923.0,26.1385,26.1564,26.0848,26.1385,37923.0
2018-05-29 14:30:00,29.23,29.26,29.11,29.14,65715.0,26.1385,26.1653,26.0312,26.058,65715.0
2018-05-29 15:00:00,29.13,29.16,29.03,29.14,80621.0,26.0491,26.0759,25.9596,26.058,80621.0
2018-05-29 15:30:00,29.13,29.33,29.13,29.22,323889.0,26.0491,26.2279,26.0491,26.1295,323889.0
2018-05-30 09:30:00,29.5,29.67,29.3,29.64,75104.0,26.3799,26.532,26.2011,26.5051,75104.0
2018-05-30 10:00:00,29.62,29.7,29.59,29.66,47579.0,26.4872,26.5588,26.4604,26.523,47579.0
2018-05-30 10:30:00,29.67,29.68,29.58,29.6,52269.0,26.532,26.5409,26.4515,26.4694,52269.0
2018-05-30 11:00:00,29.6,29.6,29.42,29.43,58788.0,26.4694,26.4694,26.3084,26.3173,58788.0
2018-05-30 11:30:00,29.42,29.53,29.4,29.47,43124.0,26.3084,26.4068,26.2905,26.3531,43124.0
2018-05-30 12:00:00,29.49,29.65,29.49,29.63,35933.0,26.371,26.5141,26.371,26.4962,35933.0
2018-05-30 12:30:00,29.63,29.67,29.6,29.65,27435.0,26.4962,26.532,26.4694,26.5141,27435.0
2018-05-30 13:00:00,29.64,29.75,29.62,29.7,25238.0,26.5051,26.6035,26.4872,26.5588,25238.0
2018-05-30 13:30:00,29.67,29.77,29.67,29.75,35333.0,26.532,26.6214,26.532,26.6035,35333.0
2018-05-30 14:00:00,29.74,29.79,29.72,29.77,26881.0,26.5946,26.6393,26.5767,26.6214,26881.0
2018-05-30 14:30:00,29.77,29.78,29.72,29.74,23246.0,26.6214,26.6303,26.5767,26.5946,23246.0
2018-05-30 15:00:00,29.74,29.76,29.73,29.74,31171.0,26.5946,26.6124,26.5856,26.5946,31171.0
2018-05-30 15:30:00,29.73,29.85,29.71,29.8,242215.0,26.5856,26.6929,26.5677,26.6482,242215.0
2018-05-31 09:30:00,29.79,29.86,29.54,29.57,58150.0,26.6393,26.7019,26.4157,26.4425,58150.0
2018-05-31 10:00:00,29.57,29.69,29.54,29.66,41383.0,26.4425,26.5498,26.4157,26.523,41383.0
2018-05-31 10:30:00,29.65,29.85,29.62,29.81,61516.0,26.5141,26.6929,26.4872,26.6571,61516.0
2018-05-31 11:00:00,29.81,29.87,29.79,29.85,43585.0,26.6571,26.7108,26.6393,26.6929,43585.0
2018-05-31 11:30:00,29.85,29.9,29.7,29.7,45179.0,26.6929,26.7376,26.5588,26.5588,45179.0
2018-05-31 12:00:00,29.69,29.69,29.56,29.57,46128.0,26.5498,26.5498,26.4336,26.4425,46128.0
2018-05-31 12:30:00,29.57,29.57,29.47,29.5,34215.0,26.4425,26.4425,26.3531,26.3799,34215.0
2018-05-31 13:00:00,29.51,29.52,29.42,29.44,31191.0,26.3889,26.3978,26.3084,26.3263,31191.0
2018-05-31 13:30:00,29.44,29.47,29.36,29.36,43513.0,26.3263,26.3531,26.2547,26.2547,43513.0
2018-05-31 14:00:00,29.35,29.46,29.3,29.4,54426.0,26.2458,26.3442,26.2011,26.2905,54426.0
2018-05-31 14:30:00,29.4,29.4,29.28,29.35,66278.0,26.2905,26.2905,26.1832,26.2458,66278.0
2018-05-31 15:00:00,29.36,29.4,29.3,29.35,78815.0,26.2547,26.2905,26.2011,26.2458,78815.0
2018-05-31 15:30:00,29.36,29.36,29.17,29.18,303598.0,26.2547,26.2547,26.0848,26.0938,303598.0
2018-06-01 09:30:00,29.41,29.6,29.34,29.38,56476.0,26.2995,26.4694,26.2369,26.2726,56476.0
2018-06-01 10:00:00,29.41,29.46,29.31,29.4,38388.0,26.2995,26.3442,26.21,26.2905,38388.0
2018-06-01 10:30:00,29.42,29.75,29.36,29.6,105433.0,26.3084,26.6035,26.2547,26.4694,105433.0
2018-06-01 11:00:00,29.61,29.65,29.48,29.53,53517.0,26.4783,26.5141,26.362,26.4068,53517.0
2018-06-01 11:30:00,29.54,29.61,29.38,29.38,43820.0,26.4157,26.4783,26.2726,26.2726,43820.0
2018-06-01 12:00:00,29.38,29.45,29.34,29.37,65190.0,26.2726,26.3352,26.2369,26.2637,65190.0
2018-06-01 12:30:00,29.37,29.58,29.34,29.57,31865.0,26.2637,26.4515,26.2369,26.4425,31865.0
2018-06-01 13:00:00,29.57,29.59,29.52,29.58,21698.0,26.4425,26.4604,26.3978,26.4515,21698.0
2018-06-01 13:30:00,29.58,29.62,29.51,29.58,35120.0,26.4515,26.4872,26.3889,26.4515,35120.0
2018-06-01 14:00:00,29.58,29.71,29.5,29.71,50124.0,26.4515,26.5677,26.3799,26.5677,50124.0
2018-06-01 14:30:00,29.71,29.78,29.58,29.73,94424.0,26.5677,26.6303,26.4515,26.5856,94424.0
2018-06-01 15:00:00,29.73,29.73,29.63,29.65,78558.0,26.5856,26.5856,26.4962,26.5141,78558.0
2018-06-01 15:30:00,29.65,29.89,29.62,29.81,437288.0,26.5141,26.7287,26.4872,26.6571,437288.0
2018-06-04 09:30:00,29.82,29.97,29.71,29.92,76879.0,26.6661,26.8002,26.5677,26.7555,76879.0
2018-06-04 10:00:00,29.92,30.0,29.89,29.93,53777.0,26.7555,26.8271,26.7287,26.7645,53777.0
2018-06-04 10:30:00,29.92,29.99,29.89,29.97,77328.0,26.7555,26.8181,26.7287,26.8002,77328.0
2018-06-04 11:00:00,29.97,30.13,29.92,30.13,68929.0,26.8002,26.9433,26.7555,26.9433,68929.0
2018-06-04 11:30:00,30.12,30.18,30.06,30.08,77523.0,26.9344,26.988,26.8807,26.8986,77523.0
2018-06-04 12:00:00,30.08,30.1,30.03,30.07,31589.0,26.8986,26.9165,26.8539,26.8896,31589.0
2018-06-04 12:30:00,30.07,30.16,30.04,30.14,38845.0,26.8896,26.9701,26.8628,26.9522,38845.0
2018-06-04 13:00:00,30.15,30.23,30.15,30.16,59321.0,26.9612,27.0327,26.9612,26.9701,59321.0
2018-06-04 13:30:00,30.15,30.18,30.1,30.13,35393.0,26.9612,26.988,26.9165,26.9433,35393.0
2018-06-04 14:00:00,30.12,30.22,30.12,30.16,51803.0,26.9344,27.0238,26.9344,26.9701,51803.0
2018-06-04 14:30:00,30.14,30.15,30.06,30.07,59653.0,26.9522,26.9612,26.8807,26.8896,59653.0
2018-06-04 15:00:00,30.06,30.2,30.06,30.16,60626.0,26.8807,27.0059,26.8807,26.9701,60626.0
2018-06-04 15:30:00,30.15,30.21,30.12,30.19,270098.0,26.9612,27.0148,26.9344,26.997,270098.0
2018-06-05 09:30:00,30.2,30.57,30.03,30.47,100971.0,27.0059,27.3368,26.8539,27.2473,100971.0
2018-06-05 10:00:00,30.48,30.51,30.26,30.28,67882.0,27.2563,27.2831,27.0596,27.0774,67882.0
2018-06-05 10:30:00,30.27,30.3,30.16,30.19,51352.0,27.0685,27.0953,26.9701,26.997,51352.0
2018-06-05 11:00:00,30.2,30.21,30.05,30.05,87473.0,27.0059,27.0148,26.8718,26.8718,87473.0
2018-06-05 11:30:00,30.05,30.16,30.02,30.14,34613.0,26.8718,26.9701,26.8449,26.9522,34613.0
2018-06-05 12:00:00,30.14,30.17,30.1,30.15,41478.0,26.9522,26.9791,26.9165,26.9612,41478.0
2018-06-05 12:30:00,30.15,30.17,30.09,30.16,49288.0,26.9612,26.9791,26.9075,26.9701,49288.0
2018-06-05 13:00:00,30.16,30.27,30.15,30.27,60114.0,26.9701,27.0685,26.9612,27.0685,60114.0
2018-06-05 13:30:00,30.26,30.32,30.2,30.22,44497.0,27.0596,27.1132,27.0059,27.0238,44497.0
2018-06-05 14:00:00,30.22,30.35,30.22,30.32,45772.0,27.0238,27.14,27.0238,27.1132,45772.0
2018-06-05 14:30:00,30.32,30.37,30.25,30.37,63912.0,27.1132,27.1579,27.0506,27.1579,63912.0
2018-06-05 15:00:00,30.38,30.38,30.28,30.29,60576.0,27.1669,27.1669,27.0774,27.0864,60576.0
2018-06-05 15:30:00,30.29,30.38,30.27,30.33,205047.0,27.0864,27.1669,27.0685,27.1221,205047.0
2018-06-06 09:30:00,30.4,30.4,29.84,29.85,101933.0,27.1847,27.1847,26.684,26.6929,101933.0
2018-06-06 10:00:00,29.85,30.0,29.82,29.99,125136.0,26.6929,26.8271,26.6661,26.8181,125136.0
2018-06-06 10:30:00,29.98,30.17,29.96,30.17,106839.0,26.8092,26.9791,26.7913,26.9791,106839.0
2018-06-06 11:00:00,30.16,30.34,30.15,30.3,94006.0,26.9701,27.1311,26.9612,27.0953,94006.0
2018-06-06 11:30:00,30.29,30.3,30.14,30.25,65325.0,27.0864,27.0953,26.9522,27.0506,65325.0
2018-06-06 12:00:00,30.24,30.31,30.21,30.26,34257.0,27.0417,27.1043,27.0148,27.0596,34257.0
2018-06-06 12:30:00,30.27,30.27,30.09,30.09,66254.0,27.0685,27.0685,26.9075,26.9075,66254.0
2018-06-06 13:00:00,30.09,30.11,29.99,30.01,81809.0,26.9075,26.9254,26.8181,26.836,81809.0
2018-06-06 13:30:00,30.02,30.04,30.0,30.03,47722.0,26.8449,26.8628,26.8271,26.8539,47722.0
2018-06-06 14:00:00,30.02,30.03,29.95,29.98,46193.0,26.8449,26.8539,26.7823,26.8092,46193.0
2018-06-06 14:30:00,29.98,30.03,29.96,29.97,62689.0,26.8092,26.8539,26.7913,26.8002,62689.0
2018-06-06 15:00:00,29.98,30.0,29.95,29.97,78900.0,26.8092,26.8271,26.7823,26.8002,78900.0
2018-06-06 15:30:00,29.97,29.99,29.87,29.98,316750.0,26.8002,26.8181,26.7108,26.8092,316750.0
2018-06-07 09:30:00,29.98,30.03,29.93,29.99,35088.0,26.8092,26.8539,26.7645,26.8181,35088.0
2018-06-07 10:00:00,29.98,30.29,29.97,30.2,104930.0,26.8092,27.0864,26.8002,27.0059,104930.0
2018-06-07 10:30:00,30.2,30.38,30.09,30.35,126067.0,27.0059,27.1669,26.9075,27.14,126067.0
2018-06-07 11:00:00,30.36,30.51,30.18,30.19,87713.0,27.149,27.2831,26.988,26.997,87713.0
2018-06-07 11:30:00,30.18,30.18,29.92,29.93,109097.0,26.988,26.988,26.7555,26.7645,109097.0
2018-06-07 12:00:00,29.94,30.01,29.94,29.99,39218.0,26.7734,26.836,26.7734,26.8181,39218.0
2018-06-07 12:30:00,29.98,30.01,29.93,30.0,32970.0,26.8092,26.836,26.7645,26.8271,32970.0
2018-06-07 13:00:00,30.0,30.01,29.91,29.91,25832.0,26.8271,26.836,26.7466,26.7466,25832.0
2018-06-07 13:30:00,29.92,29.95,29.87,29.9,25022.0,26.7555,26.7823,26.7108,26.7376,25022.0
2018-06-07 14:00:00,29.9,29.99,29.9,29.97,27228.0,26.7376,26.8181,26.7376,26.8002,27228.0
2018-06-07 14:30:00,29.96,30.0,29.92,30.0,27866.0,26.7913,26.8271,26.7555,26.8271,27866.0
2018-06-07 15:00:00,30.0,30.0,29.92,29.95,58959.0,26.8271,26.8271,26.7555,26.7823,58959.0
2018-06-07 15:30:00,29.95,30.01,29.92,29.95,268453.0,26.7823,26.836,26.7555,26.7823,268453.0
2018-06-08 09:30:00,30.05,30.23,29.9,30.01,47685.0,26.8718,27.0327,26.7376,26.836,47685.0
2018-06-08 10:00:00,30.02,30.04,29.86,29.95,64538.0,26.8449,26.8628,26.7019,26.7823,64538.0
2018-06-08 10:30:00,29.93,30.05,29.91,30.02,64526.0,26.7645,26.8718,26.7466,26.8449,64526.0
2018-06-08 11:00:00,30.04,30.17,30.03,30.12,86120.0,26.8628,26.9791,26.8539,26.9344,86120.0
2018-06-08 11:30:00,30.12,30.21,30.05,30.2,47807.0,26.9344,27.0148,26.8718,27.0059,47807.0
2018-06-08 12:00:00,30.2,30.29,30.19,30.26,48509.0,27.0059,27.0864,26.997,27.0596,48509.0
2018-06-08 12:30:00,30.27,30.37,30.24,30.31,69761.0,27.0685,27.1579,27.0417,27.1043,69761.0
2018-06-08 13:00:00,30.32,30.32,30.17,30.18,59317.0,27.1132,27.1132,26.9791,26.988,59317.0
2018-06-08 13:30:00,30.19,30.26,30.18,30.26,53256.0,26.997,27.0596,26.988,27.0596,53256.0
2018-06-08 14:00:00,30.26,30.26,30.0,30.07,310151.0,27.0596,27.0596,26.8271,26.8896,310151.0
2018-06-08 14:30:00,30.08,30.14,30.04,30.13,76594.0,26.8986,26.9522,26.8628,26.9433,76594.0
2018-06-08 15:00:00,30.13,30.17,30.07,30.12,70481.0,26.9433,26.9791,26.8896,26.9344,70481.0
2018-06-08 15:30:00,30.13,30.13,30.0,30.09,306908.0,26.9433,26.9433,26.8271,26.9075,306908.0
2018-06-11 09:30:00,30.14,30.47,30.14,30.28,66385.0,26.9522,27.2473,26.9522,27.0774,66385.0
2018-06-11 10:00:00,30.29,30.3,30.05,30.07,72165.0,27.0864,27.0953,26.8718,26.8896,72165.0
2018-06-11 10:30:00,30.08,30.12,29.99,30.05,51534.0,26.8986,26.9344,26.8181,26.8718,51534.0
2018-06-11 11:00:00,30.05,30.14,30.04,30.14,41159.0,26.8718,26.9522,26.8628,26.9522,41159.0
2018-06-11 11:30:00,30.13,30.27,30.13,30.27,39408.0,26.9433,27.0685,26.9433,27.0685,39408.0
2018-06-11 12:00:00,30.27,30.29,30.15,30.16,73195.0,27.0685,27.0864,26.9612,26.9701,73195.0
2018-06-11 12:30:00,30.17,30.18,30.09,30.1,35815.0,26.9791,26.988,26.9075,26.9165,35815.0
2018-06-11 13:00:00,30.1,30.1,30.02,30.07,33427.0,26.9165,26.9165,26.8449,26.8896,33427.0
2018-06-11 13:30:00,30.06,30.1,30.0,30.03,51318.0,26.8807,26.9165,26.8271,26.8539,51318.0
2018-06-11 14:00:00,30.02,30.03,29.97,29.98,40029.0,26.8449,26.8539,26.8002,26.8092,40029.0
2018-06-11 14:30:00,29.98,30.03,29.97,30.0,51011.0,26.8092,26.8539,26.8002,26.8271,51011.0
2018-06-11 15:00:00,30.01,30.07,29.99,29.99,70813.0,26.836,26.8896,26.8181,26.8181,70813.0
2018-06-11 15:30:00,30.0,30.02,29.94,29.97,302949.0,26.8271,26.8449,26.7734,26.8002,302949.0
2018-06-12 09:30:00,30.02,30.22,29.82,29.85,60128.0,26.8449,27.0238,26.6661,26.6929,60128.0
2018-06-12 10:00:00,29.87,29.96,29.85,29.87,54168.0,26.7108,26.7913,26.6929,26.7108,54168.0
2018-06-12 10:30:00,29.88,29.91,29.84,29.84,39426.0,26.7197,26.7466,26.684,26.684,39426.0
2018-06-12 11:00:00,29.85,29.92,29.82,29.92,62884.0,26.6929,26.7555,26.6661,26.7555,62884.0
2018-06-12 11:30:00,29.93,29.99,29.86,29.88,71801.0,26.7645,26.8181,26.7019,26.7197,71801.0
2018-06-12 12:00:00,29.89,30.07,29.89,30.06,30318.0,26.7287,26.8896,26.7287,26.8807,30318.0
2018-06-12 12:30:00,30.06,30.07,29.93,29.99,74123.0,26.8807,26.8896,26.7645,26.8181,74123.0
2018-06-12 13:00:00,29.99,30.12,29.98,30.11,105204.0,26.8181,26.9344,26.8092,26.9254,105204.0
2018-06-12 13:30:00,30.12,30.27,30.09,30.26,63858.0,26.9344,27.0685,26.9075,27.0596,63858.0
2018-06-12 14:00:00,30.26,30.29,30.15,30.18,58489.0,27.0596,27.0864,26.9612,26.988,58489.0
2018-06-12 14:30:00,30.19,30.35,30.19,30.27,83509.0,26.997,27.14,26.997,27.0685,83509.0
2018-06-12 15:00:00,30.28,30.37,30.25,30.36,83046.0,27.0774,27.1579,27.0506,27.149,83046.0
2018-06-12 15:30:00,30.36,30.41,30.33,30.39,234982.0,27.149,27.1937,27.1221,27.1758,234982.0
2018-06-13 09:30:00,30.3,30.3,29.19,29.4,278248.0,27.0953,27.0953,26.1027,26.2905,278248.0
2018-06-13 10:00:00,29.41,29.52,29.07,29.07,102456.0,26.2995,26.3978,25.9954,25.9954,102456.0
2018-06-13 10:30:00,29.07,29.15,28.97,28.98,189474.0,25.9954,26.067,25.906,25.9149,189474.0
2018-06-13 11:00:00,28.97,29.02,28.87,28.87,112069.0,25.906,25.9507,25.8166,25.8166,112069.0
2018-06-13 11:30:00,28.87,28.9,28.67,28.68,135022.0,25.8166,25.8434,25.6377,25.6467,135022.0
2018-06-13 12:00:00,28.68,28.69,28.53,28.59,104587.0,25.6467,25.6556,25.5125,25.5662,104587.0
2018-06-13 12:30:00,28.6,28.6,28.4,28.42,105909.0,25.5751,25.5751,25.3963,25.4142,105909.0
2018-06-13 13:00:00,28.41,28.47,28.37,28.45,108588.0,25.4052,25.4589,25.3694,25.441,108588.0
2018-06-13 13:30:00,28.44,28.5,28.38,28.43,85705.0,25.432,25.4857,25.3784,25.4231,85705.0
2018-06-13 14:00:00,28.44,28.44,28.19,28.24,96180.0,25.432,25.432,25.2085,25.2532,96180.0
2018-06-13 14:30:00,28.24,28.36,28.2,28.25,125434.0,25.2532,25.3605,25.2174,25.2621,125434.0
2018-06-13 15:00:00,28.25,28.32,28.24,28.25,119826.0,25.2621,25.3247,25.2532,25.2621,119826.0
2018-06-13 15:30:00,28.25,28.26,28.06,28.08,455550.0,25.2621,25.2711,25.0922,25.1101,455550.0
2018-06-14 09:30:00,28.17,28.47,27.94,28.05,203904.0,25.1906,25.4589,24.9849,25.0833,203904.0
2018-06-14 10:00:00,28.04,28.21,27.99,28.05,128772.0,25.0744,25.2264,25.0296,25.0833,128772.0
2018-06-14 10:30:00,28.04,28.07,27.88,28.05,95511.0,25.0744,25.1012,24.9313,25.0833,95511.0
2018-06-14 11:00:00,28.04,28.04,27.82,27.86,84862.0,25.0744,25.0744,24.8776,24.9134,84862.0
2018-06-14 11:30:00,27.87,28.11,27.87,28.1,56013.0,24.9223,25.1369,24.9223,25.128,56013.0
2018-06-14 12:00:00,28.11,28.33,28.11,28.28,117936.0,25.1369,25.3337,25.1369,25.289,117936.0
2018-06-14 12:30:00,28.28,28.32,28.1,28.1,74144.0,25.289,25.3247,25.128,25.128,74144.0
2018-06-14 13:00:00,28.1,28.14,28.03,28.09,42581.0,25.128,25.1638,25.0654,25.1191,42581.0
2018-06-14 13:30:00,28.1,28.19,28.01,28.17,89433.0,25.128,25.2085,25.0475,25.1906,89433.0
2018-06-14 14:00:00,28.17,28.19,28.1,28.15,61009.0,25.1906,25.2085,25.128,25.1727,61009.0
2018-06-14 14:30:00,28.16,28.22,28.12,28.19,53834.0,25.1817,25.2353,25.1459,25.2085,53834.0
2018-06-14 15:00:00,28.19,28.25,28.18,28.24,58556.0,25.2085,25.2621,25.1995,25.2532,58556.0
2018-06-14 15:30:00,28.25,28.25,28.19,28.23,259361.0,25.2621,25.2621,25.2085,25.2443,259361.0
2018-06-15 09:30:00,28.09,28.23,27.96,28.05,339620.0,25.1191,25.2443,25.0028,25.0833,339620.0
2018-06-15 10:00:00,28.06,28.16,27.89,27.89,39366.0,25.0922,25.1817,24.9402,24.9402,39366.0
2018-06-15 10:30:00,27.89,27.95,27.78,27.93,56899.0,24.9402,24.9939,24.8418,24.976,56899.0
2018-06-15 11:00:00,27.91,27.99,27.87,27.87,44389.0,24.9581,25.0296,24.9223,24.9223,44389.0
2018-06-15 11:30:00,27.88,27.94,27.71,27.84,130352.0,24.9313,24.9849,24.7793,24.8955,130352.0
2018-06-15 12:00:00,27.83,27.85,27.71,27.72,83079.0,24.8866,24.9044,24.7793,24.7882,83079.0
2018-06-15 12:30:00,27.71,27.75,27.66,27.71,42982.0,24.7793,24.815,24.7345,24.7793,42982.0
2018-06-15 13:00:00,27.71,27.85,27.7,27.82,40014.0,24.7793,24.9044,24.7703,24.8776,40014.0
2018-06-15 13:30:00,27.82,27.83,27.76,27.77,42728.0,24.8776,24.8866,24.824,24.8329,42728.0
2018-06-15 14:00:00,27.78,27.83,27.64,27.68,102024.0,24.8418,24.8866,24.7167,24.7524,102024.0
2018-06-15 14:30:00,27.68,27.79,27.68,27.7,65875.0,24.7524,24.8508,24.7524,24.7703,65875.0
2018-06-15 15:00:00,27.7,27.73,27.66,27.69,126953.0,24.7703,24.7971,24.7345,24.7614,126953.0
2018-06-15 15:30:00,27.71,27.79,27.67,27.77,604557.0,24.7793,24.8508,24.7435,24.8329,604557.0
2018-06-18 09:30:00,27.55,27.8,27.5,27.72,124333.0,24.6362,24.8597,24.5915,24.7882,124333.0
2018-06-18 10:00:00,27.72,27.78,27.69,27.74,88262.0,24.7882,24.8418,24.7614,24.8061,88262.0
2018-06-18 10:30:00,27.73,27.97,27.73,27.97,73108.0,24.7971,25.0118,24.7971,25.0118,73108.0
2018-06-18 11:00:00,27.96,28.05,27.95,27.98,77477.0,25.0028,25.0833,24.9939,25.0207,77477.0
2018-06-18 11:30:00,27.98,28.01,27.88,27.95,59837.0,25.0207,25.0475,24.9313,24.9939,59837.0
2018-06-18 12:00:00,27.94,27.95,27.86,27.87,36683.0,24.9849,24.9939,24.9134,24.9223,36683.0
2018-06-18 12:30:00,27.87,27.93,27.82,27.91,55776.0,24.9223,24.976,24.8776,24.9581,55776.0
2018-06-18 13:00:00,27.89,27.96,27.87,27.88,43870.0,24.9402,25.0028,24.9223,24.9313,43870.0
2018-06-18 13:30:00,27.88,27.94,27.87,27.94,24686.0,24.9313,24.9849,24.9223,24.9849,24686.0
2018-06-18 14:00:00,27.94,28.06,27.9,28.04,57332.0,24.9849,25.0922,24.9492,25.0744,57332.0
2018-06-18 14:30:00,28.05,28.08,27.92,27.95,53414.0,25.0833,25.1101,24.967,24.9939,53414.0
2018-06-18 15:00:00,27.95,28.0,27.93,27.97,60627.0,24.9939,25.0386,24.976,25.0118,60627.0
2018-06-18 15:30:00,27.97,28.11,27.97,28.1,346651.0,25.0118,25.1369,25.0118,25.128,346651.0
2018-06-19 09:30:00,27.85,28.07,27.85,27.91,46577.0,24.9044,25.1012,24.9044,24.9581,46577.0
2018-06-19 10:00:00,27.9,27.9,27.54,27.6,74728.0,24.9492,24.9492,24.6272,24.6809,74728.0
2018-06-19 10:30:00,27.6,27.77,27.55,27.66,65019.0,24.6809,24.8329,24.6362,24.7345,65019.0
2018-06-19 11:00:00,27.67,27.68,27.61,27.66,55143.0,24.7435,24.7524,24.6898,24.7345,55143.0
2018-06-19 11:30:00,27.66,27.66,27.53,27.59,79325.0,24.7345,24.7345,24.6183,24.6719,79325.0
2018-06-19 12:00:00,27.59,27.72,27.58,27.66,32894.0,24.6719,24.7882,24.663,24.7345,32894.0
2018-06-19 12:30:00,27.66,27.71,27.59,27.71,42558.0,24.7345,24.7793,24.6719,24.7793,42558.0
2018-06-19 13:00:00,27.7,27.74,27.64,27.69,29526.0,24.7703,24.8061,24.7167,24.7614,29526.0
2018-06-19 13:30:00,27.68,27.76,27.64,27.65,39909.0,24.7524,24.824,24.7167,24.7256,39909.0
2018-06-19 14:00:00,27.64,27.76,27.63,27.74,54448.0,24.7167,24.824,24.7077,24.8061,54448.0
2018-06-19 14:30:00,27.73,27.74,27.68,27.69,43292.0,24.7971,24.8061,24.7524,24.7614,43292.0
2018-06-19 15:00:00,27.7,27.75,27.66,27.67,40962.0,24.7703,24.815,24.7345,24.7435,40962.0
2018-06-19 15:30:00,27.69,27.75,27.67,27.71,182850.0,24.7614,24.815,24.7435,24.7793,182850.0
2018-06-20 09:30:00,27.74,27.83,27.36,27.41,114037.0,24.8061,24.8866,24.4663,24.511,114037.0
2018-06-20 10:00:00,27.42,27.51,27.25,27.36,115133.0,24.5199,24.6004,24.3679,24.4663,115133.0
2018-06-20 10:30:00,27.34,27.49,27.3,27.33,250982.0,24.4484,24.5825,24.4126,24.4394,250982.0
2018-06-20 11:00:00,27.34,27.38,27.27,27.35,108479.0,24.4484,24.4842,24.3858,24.4573,108479.0
2018-06-20 11:30:00,27.36,27.37,27.28,27.33,78258.0,24.4663,24.4752,24.3947,24.4394,78258.0
2018-06-20 12:00:00,27.33,27.42,27.33,27.38,66603.0,24.4394,24.5199,24.4394,24.4842,66603.0
2018-06-20 12:30:00,27.37,27.43,27.37,27.41,38758.0,24.4752,24.5289,24.4752,24.511,38758.0
2018-06-20 13:00:00,27.41,27.48,27.41,27.43,50468.0,24.511,24.5736,24.511,24.5289,50468.0
2018-06-20 13:30:00,27.43,27.46,27.35,27.43,47685.0,24.5289,24.5557,24.4573,24.5289,47685.0
2018-06-20 14:00:00,27.43,27.47,27.39,27.45,155140.0,24.5289,24.5646,24.4931,24.5468,155140.0
2018-06-20 14:30:00,27.45,27.49,27.38,27.38,71135.0,24.5468,24.5825,24.4842,24.4842,71135.0
2018-06-20 15:00:00,27.39,27.48,27.38,27.4,80163.0,24.4931,24.5736,24.4842,24.502,80163.0
2018-06-20 15:30:00,27.41,27.43,27.37,27.39,361853.0,24.511,24.5289,24.4752,24.4931,361853.0
2018-06-21 09:30:00,27.34,27.43,27.28,27.29,42304.0,24.4484,24.5289,24.3947,24.4037,42304.0
2018-06-21 10:00:00,27.29,27.35,26.95,26.95,117035.0,24.4037,24.4573,24.0996,24.0996,117035.0
2018-06-21 10:30:00,26.97,27.02,26.93,26.96,61458.0,24.1175,24.1622,24.0818,24.1086,61458.0
2018-06-21 11:00:00,26.95,27.0,26.89,26.91,77593.0,24.0996,24.1443,24.046,24.0639,77593.0
2018-06-21 11:30:00,26.91,26.99,26.9,26.91,42270.0,24.0639,24.1354,24.0549,24.0639,42270.0
2018-06-21 12:00:00,26.91,26.92,26.75,26.81,77931.0,24.0639,24.0728,23.9208,23.9744,77931.0
2018-06-21 12:30:00,26.81,26.82,26.76,26.8,46357.0,23.9744,23.9834,23.9297,23.9655,46357.0
2018-06-21 13:00:00,26.8,26.8,26.68,26.73,114057.0,23.9655,23.9655,23.8582,23.9029,114057.0
2018-06-21 13:30:00,26.72,26.91,26.72,26.81,166421.0,23.894,24.0639,23.894,23.9744,166421.0
2018-06-21 14:00:00,26.81,26.85,26.77,26.83,115169.0,23.9744,24.0102,23.9387,23.9923,115169.0
2018-06-21 14:30:00,26.83,26.92,26.83,26.89,101079.0,23.9923,24.0728,23.9923,24.046,101079.0
2018-06-21 15:00:00,26.89,26.92,26.82,26.88,100899.0,24.046,24.0728,23.9834,24.037,100899.0
2018-06-21 15:30:00,26.87,26.89,26.74,26.86,358469.0,24.0281,24.046,23.9118,24.0192,358469.0
2018-06-22 09:30:00,27.11,27.26,26.93,27.23,126296.0,24.2427,24.3768,24.0818,24.35,126296.0
2018-06-22 10:00:00,27.23,27.36,27.2,27.24,103014.0,24.35,24.4663,24.3232,24.359,103014.0
2018-06-22 10:30:00,27.23,27.23,27.03,27.11,60850.0,24.35,24.35,24.1712,24.2427,60850.0
2018-06-22 11:00:00,27.1,27.21,27.0,27.06,107323.0,24.2338,24.3321,24.1443,24.198,107323.0
2018-06-22 11:30:00,27.05,27.06,26.94,26.95,69109.0,24.1891,24.198,24.0907,24.0996,69109.0
2018-06-22 12:00:00,26.96,27.05,26.94,26.97,67491.0,24.1086,24.1891,24.0907,24.1175,67491.0
2018-06-22 12:30:00,26.97,27.05,26.96,27.03,53518.0,24.1175,24.1891,24.1086,24.1712,53518.0
2018-06-22 13:00:00,27.04,27.13,27.04,27.11,72419.0,24.1801,24.2606,24.1801,24.2427,72419.0
2018-06-22 13:30:00,27.11,27.18,27.09,27.15,77187.0,24.2427,24.3053,24.2248,24.2785,77187.0
2018-06-22 14:00:00,27.15,27.19,26.92,26.97,157730.0,24.2785,24.3143,24.0728,24.1175,157730.0
2018-06-22 14:30:00,26.98,26.98,26.85,26.88,88424.0,24.1265,24.1265,24.0102,24.037,88424.0
2018-06-22 15:00:00,26.87,26.98,26.87,26.93,65000.0,24.0281,24.1265,24.0281,24.0818,65000.0
2018-06-22 15:30:00,26.94,26.94,26.79,26.8,398606.0,24.0907,24.0907,23.9566,23.9655,398606.0
2018-06-25 09:30:00,26.68,26.9,26.4,26.43,54950.0,23.8582,24.0549,23.6078,23.6346,54950.0
2018-06-25 10:00:00,26.44,26.45,26.24,26.42,75863.0,23.6436,23.6525,23.4647,23.6257,75863.0
2018-06-25 10:30:00,26.43,26.55,26.4,26.45,48081.0,23.6346,23.7419,23.6078,23.6525,48081.0
2018-06-25 11:00:00,26.45,26.47,26.27,26.27,76316.0,23.6525,23.6704,23.4916,23.4916,76316.0
2018-06-25 11:30:00,26.29,26.47,26.24,26.46,49388.0,23.5094,23.6704,23.4647,23.6615,49388.0
2018-06-25 12:00:00,26.46,26.47,26.32,26.37,44117.0,23.6615,23.6704,23.5363,23.581,44117.0
2018-06-25 12:30:00,26.37,26.54,26.35,26.51,46669.0,23.581,23.733,23.5631,23.7062,46669.0
2018-06-25 13:00:00,26.5,26.53,26.39,26.47,43734.0,23.6972,23.7241,23.5989,23.6704,43734.0
2018-06-25 13:30:00,26.46,26.56,26.46,26.52,58526.0,23.6615,23.7509,23.6615,23.7151,58526.0
2018-06-25 14:00:00,26.51,26.53,26.42,26.45,45651.0,23.7062,23.7241,23.6257,23.6525,45651.0
2018-06-25 14:30:00,26.45,26.45,26.28,26.37,85103.0,23.6525,23.6525,23.5005,23.581,85103.0
2018-06-25 15:00:00,26.37,26.43,26.33,26.35,78308.0,23.581,23.6346,23.5452,23.5631,78308.0
2018-06-25 15:30:00,26.35,26.55,26.34,26.53,256334.0,23.5631,23.7419,23.5542,23.7241,256334.0
2018-06-26 09:30:00,26.7,26.85,26.64,26.78,70732.0,23.8761,24.0102,23.8224,23.9476,70732.0
2018-06-26 10:00:00,26.77,26.92,26.77,26.78,93701.0,23.9387,24.0728,23.9387,23.9476,93701.0
2018-06-26 10:30:00,26.78,26.9,26.73,26.9,84555.0,23.9476,24.0549,23.9029,24.0549,84555.0
2018-06-26 11:00:00,26.9,27.03,26.85,26.85,89596.0,24.0549,24.1712,24.0102,24.0102,89596.0
2018-06-26 11:30:00,26.85,26.94,26.83,26.91,49396.0,24.0102,24.0907,23.9923,24.0639,49396.0
2018-06-26 12:00:00,26.93,26.97,26.89,26.96,36744.0,24.0818,24.1175,24.046,24.1086,36744.0
2018-06-26 12:30:00,26.96,27.05,26.94,27.01,45986.0,24.1086,24.1891,24.0907,24.1533,45986.0
2018-06-26 13:00:00,27.01,27.12,27.0,27.03,48339.0,24.1533,24.2517,24.1443,24.1712,48339.0
2018-06-26 13:30:00,27.04,27.04,26.98,27.03,41821.0,24.1801,24.1801,24.1265,24.1712,41821.0
2018-06-26 14:00:00,27.03,27.05,26.96,27.03,35584.0,24.1712,24.1891,24.1086,24.1712,35584.0
2018-06-26 14:30:00,27.02,27.1,27.02,27.04,51355.0,24.1622,24.2338,24.1622,24.1801,51355.0
2018-06-26 15:00:00,27.04,27.11,27.04,27.09,49136.0,24.1801,24.2427,24.1801,24.2248,49136.0
2018-06-26 15:30:00,27.09,27.15,27.03,27.04,207703.0,24.2248,24.2785,24.1712,24.1801,207703.0
2018-06-27 09:30:00,27.04,27.19,26.97,27.11,27736.0,24.1801,24.3143,24.1175,24.2427,27736.0
2018-06-27 10:00:00,27.14,27.22,27.08,27.18,49226.0,24.2695,24.3411,24.2159,24.3053,49226.0
2018-06-27 10:30:00,27.16,27.24,27.14,27.21,49528.0,24.2874,24.359,24.2695,24.3321,49528.0
2018-06-27 11:00:00,27.21,27.26,27.1,27.14,75401.0,24.3321,24.3768,24.2338,24.2695,75401.0
2018-06-27 11:30:00,27.13,27.2,27.1,27.19,23401.0,24.2606,24.3232,24.2338,24.3143,23401.0
2018-06-27 12:00:00,27.19,27.23,27.1,27.1,37017.0,24.3143,24.35,24.2338,24.2338,37017.0
2018-06-27 12:30:00,27.1,27.1,26.97,26.99,23368.0,24.2338,24.2338,24.1175,24.1354,23368.0
2018-06-27 13:00:00,26.98,27.0,26.85,26.89,35996.0,24.1265,24.1443,24.0102,24.046,35996.0
2018-06-27 13:30:00,26.88,26.95,26.86,26.95,34616.0,24.037,24.0996,24.0192,24.0996,34616.0
2018-06-27 14:00:00,26.94,26.97,26.88,26.95,31727.0,24.0907,24.1175,24.037,24.0996,31727.0
2018-06-27 14:30:00,26.95,27.04,26.91,26.92,45024.0,24.0996,24.1801,24.0639,24.0728,45024.0
2018-06-27 15:00:00,26.91,27.0,26.88,26.98,99051.0,24.0639,24.1443,24.037,24.1265,99051.0
2018-06-27 15:30:00,26.99,27.0,26.9,26.96,299813.0,24.1354,24.1443,24.0549,24.1086,299813.0
2018-06-28 09:30:00,26.87,26.93,26.62,26.8,44946.0,24.0281,24.0818,23.8045,23.9655,44946.0
2018-06-28 10:00:00,26.83,26.95,26.67,26.82,58352.0,23.9923,24.0996,23.8492,23.9834,58352.0
2018-06-28 10:30:00,26.81,26.95,26.77,26.95,41528.0,23.9744,24.0996,23.9387,24.0996,41528.0
2018-06-28 11:00:00,26.96,26.98,26.77,26.86,30333.0,24.1086,24.1265,23.9387,24.0192,30333.0
2018-06-28 11:30:00,26.86,26.88,26.63,26.76,36311.0,24.0192,24.037,23.8135,23.9297,36311.0
2018-06-28 12:00:00,26.76,26.79,26.61,26.66,34026.0,23.9297,23.9566,23.7956,23.8403,34026.0
2018-06-28 12:30:00,26.67,26.77,26.56,26.74,38461.0,23.8492,23.9387,23.7509,23.9118,38461.0
2018-06-28 13:00:00,26.74,26.76,26.66,26.74,28361.0,23.9118,23.9297,23.8403,23.9118,28361.0
2018-06-28 13:30:00,26.74,26.79,26.69,26.76,61688.0,23.9118,23.9566,23.8671,23.9297,61688.0
2018-06-28 14:00:00,26.76,26.8,26.71,26.77,30525.0,23.9297,23.9655,23.885,23.9387,30525.0
2018-06-28 14:30:00,26.79,26.89,26.77,26.89,35607.0,23.9566,24.046,23.9387,24.046,35607.0
2018-06-28 15:00:00,26.89,26.9,26.84,26.88,55670.0,24.046,24.0549,24.0013,24.037,55670.0
2018-06-28 15:30:00,26.88,26.94,26.83,26.92,202618.0,24.037,24.0907,23.9923,24.0728,202618.0
2018-06-29 09:30:00,27.01,27.2,26.85,27.2,33134.0,24.1533,24.3232,24.0102,24.3232,33134.0
2018-06-29 10:00:00,27.21,27.28,27.15,27.26,50371.0,24.3321,24.3947,24.2785,24.3768,50371.0
2018-06-29 10:30:00,27.28,27.38,27.28,27.38,47250.0,24.3947,24.4842,24.3947,24.4842,47250.0
2018-06-29 11:00:00,27.39,27.52,27.36,27.46,96441.0,24.4931,24.6093,24.4663,24.5557,96441.0
2018-06-29 11:30:00,27.47,27.5,27.4,27.42,45239.0,24.5646,24.5915,24.502,24.5199,45239.0
2018-06-29 12:00:00,27.42,27.42,27.36,27.37,33351.0,24.5199,24.5199,24.4663,24.4752,33351.0
2018-06-29 12:30:00,27.38,27.44,27.31,27.36,35588.0,24.4842,24.5378,24.4216,24.4663,35588.0
2018-06-29 13:00:00,27.35,27.45,27.35,27.39,21738.0,24.4573,24.5468,24.4573,24.4931,21738.0
2018-06-29 13:30:00,27.4,27.47,27.39,27.43,25247.0,24.502,24.5646,24.4931,24.5289,25247.0
2018-06-29 14:00:00,27.43,27.43,27.3,27.31,52122.0,24.5289,24.5289,24.4126,24.4216,52122.0
2018-06-29 14:30:00,27.3,27.31,27.11,27.2,66861.0,24.4126,24.4216,24.2427,24.3232,66861.0
2018-06-29 15:00:00,27.2,27.23,27.18,27.19,50061.0,24.3232,24.35,24.3053,24.3143,50061.0
2018-06-29 15:30:00,27.19,27.25,27.15,27.21,336199.0,24.3143,24.3679,24.2785,24.3321,336199.0
2018-07-02 09:30:00,26.92,26.99,26.66,26.86,54615.0,24.0728,24.1354,23.8403,24.0192,54615.0
2018-07-02 10:00:00,26.88,27.03,26.78,27.02,44275.0,24.037,24.1712,23.9476,24.1622,44275.0
2018-07-02 10:30:00,27.06,27.27,27.06,27.24,47744.0,24.198,24.3858,24.198,24.359,47744.0
2018-07-02 11:00:00,27.24,27.31,27.09,27.16,56417.0,24.359,24.4216,24.2248,24.2874,56417.0
2018-07-02 11:30:00,27.16,27.2,27.08,27.16,26119.0,24.2874,24.3232,24.2159,24.2874,26119.0
2018-07-02 12:00:00,27.17,27.18,27.14,27.17,20411.0,24.2964,24.3053,24.2695,24.2964,20411.0
2018-07-02 12:30:00,27.15,27.23,27.13,27.21,22809.0,24.2785,24.35,24.2606,24.3321,22809.0
2018-07-02 13:00:00,27.21,27.21,27.1,27.1,24301.0,24.3321,24.3321,24.2338,24.2338,24301.0
2018-07-02 13:30:00,27.1,27.25,27.08,27.19,34087.0,24.2338,24.3679,24.2159,24.3143,34087.0
2018-07-02 14:00:00,27.19,27.25,27.14,27.22,38323.0,24.3143,24.3679,24.2695,24.3411,38323.0
2018-07-02 14:30:00,27.22,27.27,27.18,27.27,30112.0,24.3411,24.3858,24.3053,24.3858,30112.0
2018-07-02 15:00:00,27.28,27.45,27.26,27.45,159059.0,24.3947,24.5468,24.3768,24.5468,159059.0
2018-07-02 15:30:00,27.44,27.58,27.4,27.55,413262.0,24.5378,24.663,24.502,24.6362,413262.0
2018-07-03 09:30:00,27.75,27.89,27.66,27.76,72243.0,24.815,24.9402,24.7345,24.824,72243.0
2018-07-03 10:00:00,27.76,27.82,27.67,27.82,64189.0,24.824,24.8776,24.7435,24.8776,64189.0
2018-07-03 10:30:00,27.82,27.84,27.71,27.71,72460.0,24.8776,24.8955,24.7793,24.7793,72460.0
2018-07-03 11:00:00,27.72,27.86,27.67,27.85,60794.0,24.7882,24.9134,24.7435,24.9044,60794.0
2018-07-03 11:30:00,27.86,27.87,27.77,27.82,41897.0,24.9134,24.9223,24.8329,24.8776,41897.0
2018-07-03 12:00:00,27.83,27.84,27.76,27.76,57094.0,24.8866,24.8955,24.824,24.824,57094.0
2018-07-03 12:30:00,27.76,27.77,27.64,27.75,187223.0,24.824,24.8329,24.7167,24.815,187223.0
2018-07-05 09:30:00,27.81,27.83,27.38,27.46,47765.0,24.8687,24.8866,24.4842,24.5557,47765.0
2018-07-05 10:00:00,27.45,27.71,27.45,27.69,47364.0,24.5468,24.7793,24.5468,24.7614,47364.0
2018-07-05 10:30:00,27.7,27.78,27.69,27.77,49856.0,24.7703,24.8418,24.7614,24.8329,49856.0
2018-07-05 11:00:00,27.76,27.81,27.73,27.78,32081.0,24.824,24.8687,24.7971,24.8418,32081.0
2018-07-05 11:30:00,27.78,27.9,27.78,27.81,39154.0,24.8418,24.9492,24.8418,24.8687,39154.0
2018-07-05 12:00:00,27.82,27.88,27.8,27.84,25312.0,24.8776,24.9313,24.8597,24.8955,25312.0
2018-07-05 12:30:00,27.85,27.88,27.74,27.76,31440.0,24.9044,24.9313,24.8061,24.824,31440.0
2018-07-05 13:00:00,27.77,27.89,27.77,27.83,25562.0,24.8329,24.9402,24.8329,24.8866,25562.0
2018-07-05 13:30:00,27.83,27.92,27.78,27.78,41685.0,24.8866,24.967,24.8418,24.8418,41685.0
2018-07-05 14:00:00,27.78,27.87,27.71,27.86,46422.0,24.8418,24.9223,24.7793,24.9134,46422.0
2018-07-05 14:30:00,27.86,27.94,27.86,27.91,50560.0,24.9134,24.9849,24.9134,24.9581,50560.0
2018-07-05 15:00:00,27.91,27.97,27.86,27.9,85020.0,24.9581,25.0118,24.9134,24.9492,85020.0
2018-07-05 15:30:00,27.9,27.94,27.82,27.92,206482.0,24.9492,24.9849,24.8776,24.967,206482.0
2018-07-06 09:30:00,27.9,27.96,27.65,27.93,63714.0,24.9492,25.0028,24.7256,24.976,63714.0
2018-07-06 10:00:00,27.94,28.14,27.93,28.11,38802.0,24.9849,25.1638,24.976,25.1369,38802.0
2018-07-06 10:30:00,28.11,28.21,28.08,28.17,38628.0,25.1369,25.2264,25.1101,25.1906,38628.0
2018-07-06 11:00:00,28.18,28.24,28.09,28.1,47400.0,25.1995,25.2532,25.1191,25.128,47400.0
2018-07-06 11:30:00,28.12,28.22,28.11,28.21,33869.0,25.1459,25.2353,25.1369,25.2264,33869.0
2018-07-06 12:00:00,28.22,28.27,28.22,28.25,29695.0,25.2353,25.28,25.2353,25.2621,29695.0
2018-07-06 12:30:00,28.25,28.25,28.14,28.16,36343.0,25.2621,25.2621,25.1638,25.1817,36343.0
2018-07-06 13:00:00,28.16,28.22,28.13,28.16,24305.0,25.1817,25.2353,25.1548,25.1817,24305.0
2018-07-06 13:30:00,28.17,28.22,28.16,28.2,23021.0,25.1906,25.2353,25.1817,25.2174,23021.0
2018-07-06 14:00:00,28.19,28.22,27.97,27.97,80294.0,25.2085,25.2353,25.0118,25.0118,80294.0
2018-07-06 14:30:00,27.96,27.98,27.89,27.92,72730.0,25.0028,25.0207,24.9402,24.967,72730.0
2018-07-06 15:00:00,27.91,27.96,27.87,27.93,65740.0,24.9581,25.0028,24.9223,24.976,65740.0
2018-07-06 15:30:00,27.94,27.97,27.89,27.95,195838.0,24.9849,25.0118,24.9402,24.9939,195838.0
2018-07-09 09:30:00,28.05,28.09,27.84,28.08,41090.0,25.0833,25.1191,24.8955,25.1101,41090.0
2018-07-09 10:00:00,28.1,28.22,28.03,28.15,63718.0,25.128,25.2353,25.0654,25.1727,63718.0
2018-07-09 10:30:00,28.15,28.31,28.09,28.22,116867.0,25.1727,25.3158,25.1191,25.2353,116867.0
2018-07-09 11:00:00,28.21,28.21,28.08,28.1,78709.0,25.2264,25.2264,25.1101,25.128,78709.0
2018-07-09 11:30:00,28.09,28.18,28.06,28.18,37384.0,25.1191,25.1995,25.0922,25.1995,37384.0
2018-07-09 12:00:00,28.19,28.25,28.18,28.21,26338.0,25.2085,25.2621,25.1995,25.2264,26338.0
2018-07-09 12:30:00,28.21,28.22,28.16,28.17,20380.0,25.2264,25.2353,25.1817,25.1906,20380.0
2018-07-09 13:00:00,28.17,28.21,28.15,28.21,34146.0,25.1906,25.2264,25.1727,25.2264,34146.0
2018-07-09 13:30:00,28.21,28.27,28.21,28.24,22143.0,25.2264,25.28,25.2264,25.2532,22143.0
2018-07-09 14:00:00,28.23,28.32,28.23,28.32,38130.0,25.2443,25.3247,25.2443,25.3247,38130.0
2018-07-09 14:30:00,28.32,28.32,28.27,28.29,45487.0,25.3247,25.3247,25.28,25.2979,45487.0
2018-07-09 15:00:00,28.29,28.32,28.25,28.26,47557.0,25.2979,25.3247,25.2621,25.2711,47557.0
2018-07-09 15:30:00,28.26,28.32,28.21,28.31,173346.0,25.2711,25.3247,25.2264,25.3158,173346.0
2018-07-10 09:30:00,28.39,28.43,28.2,28.34,59617.0,25.3873,25.4231,25.2174,25.3426,59617.0
2018-07-10 10:00:00,28.33,28.4,28.16,28.3,226021.0,25.3337,25.3963,25.1817,25.3069,226021.0
2018-07-10 10:30:00,28.3,28.34,28.15,28.23,122450.0,25.3069,25.3426,25.1727,25.2443,122450.0
2018-07-10 11:00:00,28.25,28.29,28.04,28.04,49715.0,25.2621,25.2979,25.0744,25.0744,49715.0
2018-07-10 11:30:00,28.04,28.22,28.03,28.2,83806.0,25.0744,25.2353,25.0654,25.2174,83806.0
2018-07-10 12:00:00,28.19,28.22,28.13,28.15,51856.0,25.2085,25.2353,25.1548,25.1727,51856.0
2018-07-10 12:30:00,28.16,28.2,28.13,28.14,35137.0,25.1817,25.2174,25.1548,25.1638,35137.0
2018-07-10 13:00:00,28.14,28.16,28.02,28.03,46896.0,25.1638,25.1817,25.0565,25.0654,46896.0
2018-07-10 13:30:00,28.02,28.02,27.91,27.98,28967.0,25.0565,25.0565,24.9581,25.0207,28967.0
2018-07-10 14:00:00,27.99,28.1,27.99,28.1,29962.0,25.0296,25.128,25.0296,25.128,29962.0
2018-07-10 14:30:00,28.1,28.2,28.09,28.16,60029.0,25.128,25.2174,25.1191,25.1817,60029.0
2018-07-10 15:00:00,28.16,28.24,28.11,28.11,168455.0,25.1817,25.2532,25.1369,25.1369,168455.0
2018-07-10 15:30:00,28.11,28.17,28.05,28.15,210231.0,25.1369,25.1906,25.0833,25.1727,210231.0
2018-07-11 09:30:00,27.9,27.93,27.71,27.85,80044.0,24.9492,24.976,24.7793,24.9044,80044.0
2018-07-11 10:00:00,27.85,28.19,27.84,28.14,89055.0,24.9044,25.2085,24.8955,25.1638,89055.0
2018-07-11 10:30:00,28.15,28.22,28.05,28.2,95305.0,25.1727,25.2353,25.0833,25.2174,95305.0
2018-07-11 11:00:00,28.2,28.23,28.02,28.08,75089.0,25.2174,25.2443,25.0565,25.1101,75089.0
2018-07-11 11:30:00,28.08,28.14,28.02,28.03,49189.0,25.1101,25.1638,25.0565,25.0654,49189.0
2018-07-11 12:00:00,28.03,28.07,27.98,28.0,61933.0,25.0654,25.1012,25.0207,25.0386,61933.0
2018-07-11 12:30:00,28.01,28.05,27.91,27.92,30090.0,25.0475,25.0833,24.9581,24.967,30090.0
2018-07-11 13:00:00,27.92,28.0,27.83,27.94,40050.0,24.967,25.0386,24.8866,24.9849,40050.0
2018-07-11 13:30:00,27.94,27.97,27.83,27.85,30308.0,24.9849,25.0118,24.8866,24.9044,30308.0
2018-07-11 14:00:00,27.85,27.93,27.85,27.89,56998.0,24.9044,24.976,24.9044,24.9402,56998.0
2018-07-11 14:30:00,27.88,27.89,27.81,27.83,48892.0,24.9313,24.9402,24.8687,24.8866,48892.0
2018-07-11 15:00:00,27.83,27.89,27.75,27.76,89064.0,24.8866,24.9402,24.815,24.824,89064.0
2018-07-11 15:30:00,27.76,27.79,27.62,27.66,241759.0,24.824,24.8508,24.6988,24.7345,241759.0
2018-07-12 09:30:00,27.93,27.93,27.67,27.88,50969.0,24.976,24.976,24.7435,24.9313,50969.0
2018-07-12 10:00:00,27.9,28.03,27.84,28.03,38347.0,24.9492,25.0654,24.8955,25.0654,38347.0
2018-07-12 10:30:00,28.05,28.09,27.86,27.93,34377.0,25.0833,25.1191,24.9134,24.976,34377.0
2018-07-12 11:00:00,27.94,28.13,27.94,28.12,61720.0,24.9849,25.1548,24.9849,25.1459,61720.0
2018-07-12 11:30:00,28.12,28.21,28.08,28.19,112092.0,25.1459,25.2264,25.1101,25.2085,112092.0
2018-07-12 12:00:00,28.19,28.19,28.07,28.19,27261.0,25.2085,25.2085,25.1012,25.2085,27261.0
2018-07-12 12:30:00,28.19,28.26,28.15,28.21,33043.0,25.2085,25.2711,25.1727,25.2264,33043.0
2018-07-12 13:00:00,28.21,28.24,28.13,28.17,27486.0,25.2264,25.2532,25.1548,25.1906,27486.0
2018-07-12 13:30:00,28.17,28.17,28.04,28.04,27575.0,25.1906,25.1906,25.0744,25.0744,27575.0
2018-07-12 14:00:00,28.04,28.1,28.03,28.08,30867.0,25.0744,25.128,25.0654,25.1101,30867.0
2018-07-12 14:30:00,28.08,28.09,28.02,28.04,24677.0,25.1101,25.1191,25.0565,25.0744,24677.0
2018-07-12 15:00:00,28.04,28.06,27.97,28.0,38033.0,25.0744,25.0922,25.0118,25.0386,38033.0
2018-07-12 15:30:00,28.0,28.0,27.81,27.92,285127.0,25.0386,25.0386,24.8687,24.967,285127.0
2018-07-13 09:30:00,27.96,28.19,27.77,28.04,55984.0,25.0028,25.2085,24.8329,25.0744,55984.0
2018-07-13 10:00:00,28.04,28.06,27.95,27.95,78034.0,25.0744,25.0922,24.9939,24.9939,78034.0
2018-07-13 10:30:00,27.96,28.11,27.95,28.07,51359.0,25.0028,25.1369,24.9939,25.1012,51359.0
2018-07-13 11:00:00,28.06,28.12,28.0,28.12,44043.0,25.0922,25.1459,25.0386,25.1459,44043.0
2018-07-13 11:30:00,28.11,28.12,27.95,27.98,42379.0,25.1369,25.1459,24.9939,25.0207,42379.0
2018-07-13 12:00:00,27.98,28.01,27.93,27.96,46029.0,25.0207,25.0475,24.976,25.0028,46029.0
2018-07-13 12:30:00,27.97,28.09,27.97,28.08,40666.0,25.0118,25.1191,25.0118,25.1101,40666.0
2018-07-13 13:00:00,28.07,28.09,28.04,28.06,25068.0,25.1012,25.1191,25.0744,25.0922,25068.0
2018-07-13 13:30:00,28.05,28.07,27.97,28.07,21206.0,25.0833,25.1012,25.0118,25.1012,21206.0
2018-07-13 14:00:00,28.07,28.08,27.99,27.99,63214.0,25.1012,25.1101,25.0296,25.0296,63214.0
2018-07-13 14:30:00,27.99,28.0,27.86,27.88,92044.0,25.0296,25.0386,24.9134,24.9313,92044.0
2018-07-13 15:00:00,27.87,27.88,27.51,27.58,273694.0,24.9223,24.9313,24.6004,24.663,273694.0
2018-07-13 15:30:00,27.58,27.62,27.47,27.62,523927.0,24.663,24.6988,24.5646,24.6988,523927.0
2018-07-16 09:30:00,28.99,29.0,28.15,28.66,454408.0,25.9239,25.9328,25.1727,25.6288,454408.0
2018-07-16 10:00:00,28.64,28.74,28.08,28.15,295035.0,25.6109,25.7003,25.1101,25.1727,295035.0
2018-07-16 10:30:00,28.15,28.22,28.0,28.19,250173.0,25.1727,25.2353,25.0386,25.2085,250173.0
2018-07-16 11:00:00,28.18,28.46,28.12,28.37,117347.0,25.1995,25.4499,25.1459,25.3694,117347.0
2018-07-16 11:30:00,28.36,28.39,28.23,28.39,84402.0,25.3605,25.3873,25.2443,25.3873,84402.0
2018-07-16 12:00:00,28.39,28.56,28.39,28.5,112256.0,25.3873,25.5394,25.3873,25.4857,112256.0
2018-07-16 12:30:00,28.51,28.6,28.44,28.59,62543.0,25.4946,25.5751,25.432,25.5662,62543.0
2018-07-16 13:00:00,28.58,28.58,28.43,28.45,47719.0,25.5572,25.5572,25.4231,25.441,47719.0
2018-07-16 13:30:00,28.45,28.54,28.42,28.47,84717.0,25.441,25.5215,25.4142,25.4589,84717.0
2018-07-16 14:00:00,28.47,28.52,28.39,28.4,90545.0,25.4589,25.5036,25.3873,25.3963,90545.0
2018-07-16 14:30:00,28.4,28.41,28.31,28.39,73686.0,25.3963,25.4052,25.3158,25.3873,73686.0
2018-07-16 15:00:00,28.39,28.48,28.38,28.48,131266.0,25.3873,25.4678,25.3784,25.4678,131266.0
2018-07-16 15:30:00,28.49,28.61,28.46,28.58,288387.0,25.4768,25.5841,25.4499,25.5572,288387.0
2018-07-17 09:30:00,28.51,28.73,28.5,28.64,86521.0,25.4946,25.6914,25.4857,25.6109,86521.0
2018-07-17 10:00:00,28.67,28.88,28.63,28.68,197775.0,25.6377,25.8255,25.6019,25.6467,197775.0
2018-07-17 10:30:00,28.68,28.72,28.55,28.59,96876.0,25.6467,25.6824,25.5304,25.5662,96876.0
2018-07-17 11:00:00,28.59,28.6,28.31,28.47,143483.0,25.5662,25.5751,25.3158,25.4589,143483.0
2018-07-17 11:30:00,28.47,28.48,28.34,28.34,51929.0,25.4589,25.4678,25.3426,25.3426,51929.0
2018-07-17 12:00:00,28.34,28.44,28.28,28.42,72775.0,25.3426,25.432,25.289,25.4142,72775.0
2018-07-17 12:30:00,28.43,28.44,28.34,28.41,52121.0,25.4231,25.432,25.3426,25.4052,52121.0
2018-07-17 13:00:00,28.41,28.56,28.37,28.54,58847.0,25.4052,25.5394,25.3694,25.5215,58847.0
2018-07-17 13:30:00,28.55,28.64,28.54,28.63,48746.0,25.5304,25.6109,25.5215,25.6019,48746.0
2018-07-17 14:00:00,28.63,28.7,28.58,28.69,47957.0,25.6019,25.6645,25.5572,25.6556,47957.0
2018-07-17 14:30:00,28.69,28.69,28.55,28.55,51935.0,25.6556,25.6556,25.5304,25.5304,51935.0
2018-07-17 15:00:00,28.55,28.61,28.47,28.52,137405.0,25.5304,25.5841,25.4589,25.5036,137405.0
2018-07-17 15:30:00,28.52,28.52,28.37,28.4,381755.0,25.5036,25.5036,25.3694,25.3963,381755.0
2018-07-18 09:30:00,28.27,28.3,27.76,27.86,237029.0,25.28,25.3069,24.824,24.9134,237029.0
2018-07-18 10:00:00,27.86,27.94,27.64,27.79,175971.0,24.9134,24.9849,24.7167,24.8508,175971.0
2018-07-18 10:30:00,27.77,27.8,27.66,27.74,119504.0,24.8329,24.8597,24.7345,24.8061,119504.0
2018-07-18 11:00:00,27.74,27.82,27.7,27.82,72710.0,24.8061,24.8776,24.7703,24.8776,72710.0
2018-07-18 11:30:00,27.82,27.87,27.68,27.7,73564.0,24.8776,24.9223,24.7524,24.7703,73564.0
2018-07-18 12:00:00,27.71,27.74,27.63,27.7,132325.0,24.7793,24.8061,24.7077,24.7703,132325.0
2018-07-18 12:30:00,27.7,27.77,27.69,27.7,48118.0,24.7703,24.8329,24.7614,24.7703,48118.0
2018-07-18 13:00:00,27.69,27.7,27.63,27.67,72296.0,24.7614,24.7703,24.7077,24.7435,72296.0
2018-07-18 13:30:00,27.67,27.68,27.54,27.54,46570.0,24.7435,24.7524,24.6272,24.6272,46570.0
2018-07-18 14:00:00,27.54,27.62,27.52,27.52,76592.0,24.6272,24.6988,24.6093,24.6093,76592.0
2018-07-18 14:30:00,27.52,27.54,27.4,27.43,155679.0,24.6093,24.6272,24.502,24.5289,155679.0
2018-07-18 15:00:00,27.42,27.45,27.36,27.43,123303.0,24.5199,24.5468,24.4663,24.5289,123303.0
2018-07-18 15:30:00,27.44,27.48,27.41,27.43,243322.0,24.5378,24.5736,24.511,24.5289,243322.0
2018-07-19 09:30:00,27.49,27.63,27.29,27.37,111152.0,24.5825,24.7077,24.4037,24.4752,111152.0
2018-07-19 10:00:00,27.37,27.57,27.33,27.5,101150.0,24.4752,24.6541,24.4394,24.5915,101150.0
2018-07-19 10:30:00,27.5,27.68,27.46,27.49,214024.0,24.5915,24.7524,24.5557,24.5825,214024.0
2018-07-19 11:00:00,27.49,27.57,27.46,27.55,147860.0,24.5825,24.6541,24.5557,24.6362,147860.0
2018-07-19 11:30:00,27.56,27.58,27.5,27.52,113580.0,24.6451,24.663,24.5915,24.6093,113580.0
2018-07-19 12:00:00,27.52,27.64,27.48,27.58,171026.0,24.6093,24.7167,24.5736,24.663,171026.0
2018-07-19 12:30:00,27.58,27.66,27.54,27.66,138115.0,24.663,24.7345,24.6272,24.7345,138115.0
2018-07-19 13:00:00,27.66,27.77,27.54,27.7,152456.0,24.7345,24.8329,24.6272,24.7703,152456.0
2018-07-19 13:30:00,27.71,27.82,27.7,27.79,90936.0,24.7793,24.8776,24.7703,24.8508,90936.0
2018-07-19 14:00:00,27.79,27.82,27.61,27.77,178505.0,24.8508,24.8776,24.6898,24.8329,178505.0
2018-07-19 14:30:00,27.76,27.84,27.73,27.78,135431.0,24.824,24.8955,24.7971,24.8418,135431.0
2018-07-19 15:00:00,27.78,27.79,27.65,27.71,150320.0,24.8418,24.8508,24.7256,24.7793,150320.0
2018-07-19 15:30:00,27.71,27.73,27.63,27.71,381181.0,24.7793,24.7971,24.7077,24.7793,381181.0
2018-07-20 09:30:00,27.65,27.68,27.01,27.08,140388.0,24.7256,24.7524,24.1533,24.2159,140388.0
2018-07-20 10:00:00,27.08,27.18,26.9,27.1,113765.0,24.2159,24.3053,24.0549,24.2338,113765.0
2018-07-20 10:30:00,27.12,27.15,27.06,27.08,83509.0,24.2517,24.2785,24.198,24.2159,83509.0
2018-07-20 11:00:00,27.09,27.21,27.07,27.2,77195.0,24.2248,24.3321,24.2069,24.3232,77195.0
2018-07-20 11:30:00,27.2,27.25,27.19,27.23,80583.0,24.3232,24.3679,24.3143,24.35,80583.0
2018-07-20 12:00:00,27.23,27.3,27.19,27.19,69041.0,24.35,24.4126,24.3143,24.3143,69041.0
2018-07-20 12:30:00,27.2,27.42,27.19,27.29,96029.0,24.3232,24.5199,24.3143,24.4037,96029.0
2018-07-20 13:00:00,27.29,27.29,27.17,27.18,97295.0,24.4037,24.4037,24.2964,24.3053,97295.0
2018-07-20 13:30:00,27.18,27.19,26.88,26.91,148777.0,24.3053,24.3143,24.037,24.0639,148777.0
2018-07-20 14:00:00,26.91,26.95,26.84,26.94,85093.0,24.0639,24.0996,24.0013,24.0907,85093.0
2018-07-20 14:30:00,26.94,26.94,26.78,26.85,150249.0,24.0907,24.0907,23.9476,24.0102,150249.0
2018-07-20 15:00:00,26.84,26.88,26.74,26.77,134810.0,24.0013,24.037,23.9118,23.9387,134810.0
2018-07-20 15:30:00,26.76,26.81,26.69,26.72,444091.0,23.9297,23.9744,23.8671,23.894,444091.0
2018-07-23 09:30:00,26.71,26.82,26.4,26.53,106704.0,23.885,23.9834,23.6078,23.7241,106704.0
2018-07-23 10:00:00,26.55,26.59,26.4,26.4,87678.0,23.7419,23.7777,23.6078,23.6078,87678.0
2018-07-23 10:30:00,26.4,26.5,26.3,26.32,122417.0,23.6078,23.6972,23.5184,23.5363,122417.0
2018-07-23 11:00:00,26.32,26.46,26.31,26.38,101242.0,23.5363,23.6615,23.5273,23.5899,101242.0
2018-07-23 11:30:00,26.38,26.43,26.38,26.4,52632.0,23.5899,23.6346,23.5899,23.6078,52632.0
2018-07-23 12:00:00,26.41,26.46,26.4,26.43,59313.0,23.6167,23.6615,23.6078,23.6346,59313.0
2018-07-23 12:30:00,26.44,26.46,26.39,26.39,90990.0,23.6436,23.6615,23.5989,23.5989,90990.0
2018-07-23 13:00:00,26.4,26.41,26.33,26.35,47338.0,23.6078,23.6167,23.5452,23.5631,47338.0
2018-07-23 13:30:00,26.36,26.38,26.31,26.34,39551.0,23.572,23.5899,23.5273,23.5542,39551.0
2018-07-23 14:00:00,26.34,26.36,26.31,26.32,77300.0,23.5542,23.572,23.5273,23.5363,77300.0
2018-07-23 14:30:00,26.32,26.5,26.31,26.49,112959.0,23.5363,23.6972,23.5273,23.6883,112959.0
2018-07-23 15:00:00,26.49,26.52,26.35,26.37,124191.0,23.6883,23.7151,23.5631,23.581,124191.0
2018-07-23 15:30:00,26.36,26.37,26.22,26.28,387622.0,23.572,23.581,23.4468,23.5005,387622.0
2018-07-24 09:30:00,26.36,26.43,26.28,26.29,61155.0,23.572,23.6346,23.5005,23.5094,61155.0
2018-07-24 10:00:00,26.3,26.52,26.29,26.46,92053.0,23.5184,23.7151,23.5094,23.6615,92053.0
2018-07-24 10:30:00,26.45,26.48,26.3,26.35,91640.0,23.6525,23.6793,23.5184,23.5631,91640.0
2018-07-24 11:00:00,26.35,26.38,26.22,26.37,74010.0,23.5631,23.5899,23.4468,23.581,74010.0
2018-07-24 11:30:00,26.38,26.42,26.2,26.27,60403.0,23.5899,23.6257,23.429,23.4916,60403.0
2018-07-24 12:00:00,26.27,26.35,26.25,26.34,99713.0,23.4916,23.5631,23.4737,23.5542,99713.0
2018-07-24 12:30:00,26.35,26.51,26.31,26.45,116474.0,23.5631,23.7062,23.5273,23.6525,116474.0
2018-07-24 13:00:00,26.45,26.51,26.34,26.36,89648.0,23.6525,23.7062,23.5542,23.572,89648.0
2018-07-24 13:30:00,26.37,26.39,26.26,26.28,50333.0,23.581,23.5989,23.4826,23.5005,50333.0
2018-07-24 14:00:00,26.28,26.28,26.2,26.2,48874.0,23.5005,23.5005,23.429,23.429,48874.0
2018-07-24 14:30:00,26.2,26.28,26.18,26.25,67803.0,23.429,23.5005,23.4111,23.4737,67803.0
2018-07-24 15:00:00,26.25,26.38,26.25,26.33,369757.0,23.4737,23.5899,23.4737,23.5452,369757.0
2018-07-24 15:30:00,26.34,26.61,26.33,26.57,478437.0,23.5542,23.7956,23.5452,23.7598,478437.0
2018-07-25 09:30:00,26.42,26.58,26.28,26.33,125140.0,23.6257,23.7688,23.5005,23.5452,125140.0
2018-07-25 10:00:00,26.35,26.35,26.01,26.02,152312.0,23.5631,23.5631,23.2591,23.268,152312.0
2018-07-25 10:30:00,26.03,26.11,25.98,26.05,90482.0,23.2769,23.3485,23.2322,23.2948,90482.0
2018-07-25 11:00:00,26.06,26.15,26.01,26.09,76706.0,23.3038,23.3842,23.2591,23.3306,76706.0
2018-07-25 11:30:00,26.09,26.4,26.08,26.39,157252.0,23.3306,23.6078,23.3217,23.5989,157252.0
2018-07-25 12:00:00,26.38,26.43,26.27,26.42,53309.0,23.5899,23.6346,23.4916,23.6257,53309.0
2018-07-25 12:30:00,26.41,26.41,26.29,26.29,39215.0,23.6167,23.6167,23.5094,23.5094,39215.0
2018-07-25 13:00:00,26.29,26.33,26.25,26.25,44935.0,23.5094,23.5452,23.4737,23.4737,44935.0
2018-07-25 13:30:00,26.25,26.25,26.17,26.17,72304.0,23.4737,23.4737,23.4021,23.4021,72304.0
2018-07-25 14:00:00,26.17,26.2,26.15,26.17,109509.0,23.4021,23.429,23.3842,23.4021,109509.0
2018-07-25 14:30:00,26.18,26.19,26.11,26.12,179254.0,23.4111,23.42,23.3485,23.3574,179254.0
2018-07-25 15:00:00,26.13,26.33,26.09,26.28,126987.0,23.3664,23.5452,23.3306,23.5005,126987.0
2018-07-25 15:30:00,26.28,26.37,26.23,26.34,372611.0,23.5005,23.581,23.4558,23.5542,372611.0
2018-07-26 09:30:00,26.38,26.51,26.13,26.34,106286.0,23.5899,23.7062,23.3664,23.5542,106286.0
2018-07-26 10:00:00,26.34,26.42,26.24,26.25,121618.0,23.5542,23.6257,23.4647,23.4737,121618.0
2018-07-26 10:30:00,26.25,26.48,26.24,26.42,94138.0,23.4737,23.6793,23.4647,23.6257,94138.0
2018-07-26 11:00:00,26.43,26.5,26.38,26.42,79206.0,23.6346,23.6972,23.5899,23.6257,79206.0
2018-07-26 11:30:00,26.42,26.43,26.31,26.35,58948.0,23.6257,23.6346,23.5273,23.5631,58948.0
2018-07-26 12:00:00,26.35,26.43,26.31,26.35,67680.0,23.5631,23.6346,23.5273,23.5631,67680.0
2018-07-26 12:30:00,26.34,26.39,26.29,26.31,62583.0,23.5542,23.5989,23.5094,23.5273,62583.0
2018-07-26 13:00:00,26.31,26.4,26.31,26.35,63375.0,23.5273,23.6078,23.5273,23.5631,63375.0
2018-07-26 13:30:00,26.36,26.45,26.34,26.37,55104.0,23.572,23.6525,23.5542,23.581,55104.0
2018-07-26 14:00:00,26.36,26.43,26.32,26.41,80764.0,23.572,23.6346,23.5363,23.6167,80764.0
2018-07-26 14:30:00,26.41,26.55,26.41,26.55,78184.0,23.6167,23.7419,23.6167,23.7419,78184.0
2018-07-26 15:00:00,26.55,26.67,26.55,26.65,108588.0,23.7419,23.8492,23.7419,23.8314,108588.0
2018-07-26 15:30:00,26.65,26.77,26.65,26.7,270451.0,23.8314,23.9387,23.8314,23.8761,270451.0
2018-07-27 09:30:00,26.84,27.0,26.7,26.82,82683.0,24.0013,24.1443,23.8761,23.9834,82683.0
2018-07-27 10:00:00,26.85,26.94,26.79,26.8,54328.0,24.0102,24.0907,23.9566,23.9655,54328.0
2018-07-27 10:30:00,26.8,26.93,26.6,26.65,85237.0,23.9655,24.0818,23.7867,23.8314,85237.0
2018-07-27 11:00:00,26.65,26.7,26.54,26.54,68964.0,23.8314,23.8761,23.733,23.733,68964.0
2018-07-27 11:30:00,26.55,26.66,26.53,26.55,75476.0,23.7419,23.8403,23.7241,23.7419,75476.0
2018-07-27 12:00:00,26.53,26.65,26.52,26.63,35949.0,23.7241,23.8314,23.7151,23.8135,35949.0
2018-07-27 12:30:00,26.62,26.62,26.52,26.52,47800.0,23.8045,23.8045,23.7151,23.7151,47800.0
2018-07-27 13:00:00,26.52,26.59,26.51,26.59,36261.0,23.7151,23.7777,23.7062,23.7777,36261.0
2018-07-27 13:30:00,26.58,26.58,26.5,26.55,33685.0,23.7688,23.7688,23.6972,23.7419,33685.0
2018-07-27 14:00:00,26.55,26.59,26.41,26.41,93464.0,23.7419,23.7777,23.6167,23.6167,93464.0
2018-07-27 14:30:00,26.41,26.42,26.32,26.38,132125.0,23.6167,23.6257,23.5363,23.5899,132125.0
2018-07-27 15:00:00,26.38,26.55,26.38,26.51,154762.0,23.5899,23.7419,23.5899,23.7062,154762.0
2018-07-27 15:30:00,26.51,26.55,26.48,26.5,252741.0,23.7062,23.7419,23.6793,23.6972,252741.0
2018-07-30 09:30:00,26.58,26.81,26.54,26.62,154026.0,23.7688,23.9744,23.733,23.8045,154026.0
2018-07-30 10:00:00,26.62,26.93,26.58,26.91,127472.0,23.8045,24.0818,23.7688,24.0639,127472.0
2018-07-30 10:30:00,26.91,26.99,26.72,26.85,203198.0,24.0639,24.1354,23.894,24.0102,203198.0
2018-07-30 11:00:00,26.84,26.89,26.75,26.81,124572.0,24.0013,24.046,23.9208,23.9744,124572.0
2018-07-30 11:30:00,26.82,26.86,26.78,26.85,47436.0,23.9834,24.0192,23.9476,24.0102,47436.0
2018-07-30 12:00:00,26.86,26.86,26.78,26.81,63692.0,24.0192,24.0192,23.9476,23.9744,63692.0
2018-07-30 12:30:00,26.8,26.93,26.78,26.92,69420.0,23.9655,24.0818,23.9476,24.0728,69420.0
2018-07-30 13:00:00,26.91,26.92,26.84,26.86,32201.0,24.0639,24.0728,24.0013,24.0192,32201.0
2018-07-30 13:30:00,26.87,26.94,26.85,26.9,49371.0,24.0281,24.0907,24.0102,24.0549,49371.0
2018-07-30 14:00:00,26.9,26.91,26.8,26.83,45599.0,24.0549,24.0639,23.9655,23.9923,45599.0
2018-07-30 14:30:00,26.84,26.85,26.78,26.82,51497.0,24.0013,24.0102,23.9476,23.9834,51497.0
2018-07-30 15:00:00,26.81,26.87,26.75,26.76,78796.0,23.9744,24.0281,23.9208,23.9297,78796.0
2018-07-30 15:30:00,26.76,26.76,26.58,26.59,201594.0,23.9297,23.9297,23.7688,23.7777,201594.0
2018-07-31 09:30:00,26.73,26.95,26.66,26.95,120451.0,23.9029,24.0996,23.8403,24.0996,120451.0
2018-07-31 10:00:00,26.95,27.12,26.89,26.94,197897.0,24.0996,24.2517,24.046,24.0907,197897.0
2018-07-31 10:30:00,26.94,27.06,26.91,26.92,50322.0,24.0907,24.198,24.0639,24.0728,50322.0
2018-07-31 11:00:00,26.91,26.93,26.76,26.79,65513.0,24.0639,24.0818,23.9297,23.9566,65513.0
2018-07-31 11:30:00,26.79,26.93,26.79,26.85,53786.0,23.9566,24.0818,23.9566,24.0102,53786.0
2018-07-31 12:00:00,26.86,26.99,26.86,26.97,24880.0,24.0192,24.1354,24.0192,24.1175,24880.0
2018-07-31 12:30:00,26.96,27.03,26.95,27.01,45827.0,24.1086,24.1712,24.0996,24.1533,45827.0
2018-07-31 13:00:00,27.01,27.02,26.95,26.99,29675.0,24.1533,24.1622,24.0996,24.1354,29675.0
2018-07-31 13:30:00,26.99,26.99,26.87,26.9,31946.0,24.1354,24.1354,24.0281,24.0549,31946.0
2018-07-31 14:00:00,26.9,26.92,26.86,26.9,28586.0,24.0549,24.0728,24.0192,24.0549,28586.0
2018-07-31 14:30:00,26.91,26.95,26.9,26.93,39535.0,24.0639,24.0996,24.0549,24.0818,39535.0
2018-07-31 15:00:00,26.92,26.94,26.89,26.91,44933.0,24.0728,24.0907,24.046,24.0639,44933.0
2018-07-31 15:30:00,26.91,26.97,26.89,26.92,261794.0,24.0639,24.1175,24.046,24.0728,261794.0
2018-08-01 09:30:00,26.99,26.99,26.73,26.93,92324.0,24.1354,24.1354,23.9029,24.0818,92324.0
2018-08-01 10:00:00,26.96,27.0,26.86,26.87,61734.0,24.1086,24.1443,24.0192,24.0281,61734.0
2018-08-01 10:30:00,26.87,26.97,26.81,26.86,60732.0,24.0281,24.1175,23.9744,24.0192,60732.0
2018-08-01 11:00:00,26.86,26.86,26.76,26.81,60942.0,24.0192,24.0192,23.9297,23.9744,60942.0
2018-08-01 11:30:00,26.81,26.81,26.63,26.7,79546.0,23.9744,23.9744,23.8135,23.8761,79546.0
2018-08-01 12:00:00,26.7,26.7,26.6,26.6,63910.0,23.8761,23.8761,23.7867,23.7867,63910.0
2018-08-01 12:30:00,26.6,26.61,26.52,26.59,51710.0,23.7867,23.7956,23.7151,23.7777,51710.0
2018-08-01 13:00:00,26.58,26.61,26.53,26.53,68747.0,23.7688,23.7956,23.7241,23.7241,68747.0
2018-08-01 13:30:00,26.54,26.59,26.5,26.57,41593.0,23.733,23.7777,23.6972,23.7598,41593.0
2018-08-01 14:00:00,26.57,26.63,26.54,26.55,85429.0,23.7598,23.8135,23.733,23.7419,85429.0
2018-08-01 14:30:00,26.55,26.55,26.45,26.49,88636.0,23.7419,23.7419,23.6525,23.6883,88636.0
2018-08-01 15:00:00,26.49,26.5,26.41,26.46,115934.0,23.6883,23.6972,23.6167,23.6615,115934.0
2018-08-01 15:30:00,26.47,26.56,26.43,26.47,327643.0,23.6704,23.7509,23.6346,23.6704,327643.0
2018-08-02 09:30:00,26.41,26.57,26.02,26.3,186723.0,23.6167,23.7598,23.268,23.5184,186723.0
2018-08-02 10:00:00,26.31,26.44,26.15,26.23,175434.0,23.5273,23.6436,23.3842,23.4558,175434.0
2018-08-02 10:30:00,26.23,26.43,26.19,26.43,127174.0,23.4558,23.6346,23.42,23.6346,127174.0
2018-08-02 11:00:00,26.45,26.5,26.4,26.44,90734.0,23.6525,23.6972,23.6078,23.6436,90734.0
2018-08-02 11:30:00,26.44,26.59,26.42,26.57,144926.0,23.6436,23.7777,23.6257,23.7598,144926.0
2018-08-02 12:00:00,26.58,26.76,26.56,26.71,165391.0,23.7688,23.9297,23.7509,23.885,165391.0
2018-08-02 12:30:00,26.71,26.84,26.71,26.8,77124.0,23.885,24.0013,23.885,23.9655,77124.0
2018-08-02 13:00:00,26.81,26.89,26.77,26.87,67087.0,23.9744,24.046,23.9387,24.0281,67087.0
2018-08-02 13:30:00,26.88,26.94,26.86,26.91,45020.0,24.037,24.0907,24.0192,24.0639,45020.0
2018-08-02 14:00:00,26.91,26.94,26.85,26.87,87493.0,24.0639,24.0907,24.0102,24.0281,87493.0
2018-08-02 14:30:00,26.87,26.95,26.85,26.94,75079.0,24.0281,24.0996,24.0102,24.0907,75079.0
2018-08-02 15:00:00,26.94,27.07,26.91,27.03,121233.0,24.0907,24.2069,24.0639,24.1712,121233.0
2018-08-02 15:30:00,27.04,27.21,27.02,27.19,389430.0,24.1801,24.3321,24.1622,24.3143,389430.0
2018-08-03 09:30:00,27.39,27.58,27.33,27.43,66750.0,24.4931,24.663,24.4394,24.5289,66750.0
2018-08-03 10:00:00,27.43,27.51,27.26,27.47,89101.0,24.5289,24.6004,24.3768,24.5646,89101.0
2018-08-03 10:30:00,27.46,27.49,27.29,27.32,111723.0,24.5557,24.5825,24.4037,24.4305,111723.0
2018-08-03 11:00:00,27.32,27.39,27.27,27.28,140739.0,24.4305,24.4931,24.3858,24.3947,140739.0
2018-08-03 11:30:00,27.29,27.38,27.25,27.28,61367.0,24.4037,24.4842,24.3679,24.3947,61367.0
2018-08-03 12:00:00,27.28,27.44,27.26,27.41,102664.0,24.3947,24.5378,24.3768,24.511,102664.0
2018-08-03 12:30:00,27.41,27.45,27.37,27.43,95834.0,24.511,24.5468,24.4752,24.5289,95834.0
2018-08-03 13:00:00,27.43,27.46,27.4,27.42,57777.0,24.5289,24.5557,24.502,24.5199,57777.0
2018-08-03 13:30:00,27.42,27.43,27.35,27.38,80874.0,24.5199,24.5289,24.4573,24.4842,80874.0
2018-08-03 14:00:00,27.38,27.41,27.33,27.39,133600.0,24.4842,24.511,24.4394,24.4931,133600.0
2018-08-03 14:30:00,27.39,27.41,27.35,27.39,115844.0,24.4931,24.511,24.4573,24.4931,115844.0
2018-08-03 15:00:00,27.4,27.5,27.4,27.46,195893.0,24.502,24.5915,24.502,24.5557,195893.0
2018-08-03 15:30:00,27.46,27.75,27.46,27.71,1005548.0,24.5557,24.815,24.5557,24.7793,1005548.0
2018-08-06 09:30:00,27.72,27.8,27.4,27.52,63576.0,24.7882,24.8597,24.502,24.6093,63576.0
2018-08-06 10:00:00,27.52,27.63,27.44,27.46,67312.0,24.6093,24.7077,24.5378,24.5557,67312.0
2018-08-06 10:30:00,27.46,27.74,27.46,27.59,117573.0,24.5557,24.8061,24.5557,24.6719,117573.0
2018-08-06 11:00:00,27.6,27.69,27.57,27.69,91019.0,24.6809,24.7614,24.6541,24.7614,91019.0
2018-08-06 11:30:00,27.68,27.75,27.66,27.73,109640.0,24.7524,24.815,24.7345,24.7971,109640.0
2018-08-06 12:00:00,27.71,27.86,27.68,27.72,109623.0,24.7793,24.9134,24.7524,24.7882,109623.0
2018-08-06 12:30:00,27.73,27.85,27.71,27.82,72496.0,24.7971,24.9044,24.7793,24.8776,72496.0
2018-08-06 13:00:00,27.82,27.84,27.72,27.73,64982.0,24.8776,24.8955,24.7882,24.7971,64982.0
2018-08-06 13:30:00,27.73,27.73,27.67,27.72,118096.0,24.7971,24.7971,24.7435,24.7882,118096.0
2018-08-06 14:00:00,27.73,27.87,27.72,27.85,81812.0,24.7971,24.9223,24.7882,24.9044,81812.0
2018-08-06 14:30:00,27.85,27.85,27.75,27.82,101469.0,24.9044,24.9044,24.815,24.8776,101469.0
2018-08-06 15:00:00,27.81,27.9,27.8,27.86,131600.0,24.8687,24.9492,24.8597,24.9134,131600.0
2018-08-06 15:30:00,27.86,27.86,27.73,27.74,353665.0,24.9134,24.9134,24.7971,24.8061,353665.0
2018-08-07 09:30:00,28.58,28.91,28.26,28.57,366017.0,25.5572,25.8523,25.2711,25.5483,366017.0
2018-08-07 10:00:00,28.56,28.75,28.26,28.36,178402.0,25.5394,25.7093,25.2711,25.3605,178402.0
2018-08-07 10:30:00,28.28,28.74,28.24,28.56,232382.0,25.289,25.7003,25.2532,25.5394,232382.0
2018-08-07 11:00:00,28.56,28.73,28.54,28.63,199572.0,25.5394,25.6914,25.5215,25.6019,199572.0
2018-08-07 11:30:00,28.63,28.72,28.3,28.36,253216.0,25.6019,25.6824,25.3069,25.3605,253216.0
2018-08-07 12:00:00,28.36,28.43,28.25,28.39,305935.0,25.3605,25.4231,25.2621,25.3873,305935.0
2018-08-07 12:30:00,28.4,28.77,28.4,28.64,239860.0,25.3963,25.7271,25.3963,25.6109,239860.0
2018-08-07 13:00:00,28.64,28.79,28.62,28.74,151868.0,25.6109,25.745,25.593,25.7003,151868.0
2018-08-07 13:30:00,28.74,28.99,28.73,28.9,214791.0,25.7003,25.9239,25.6914,25.8434,214791.0
2018-08-07 14:00:00,28.9,29.04,28.69,28.77,219772.0,25.8434,25.9686,25.6556,25.7271,219772.0
2018-08-07 14:30:00,28.76,28.97,28.75,28.87,266055.0,25.7182,25.906,25.7093,25.8166,266055.0
2018-08-07 15:00:00,28.87,28.95,28.81,28.93,285043.0,25.8166,25.8881,25.7629,25.8702,285043.0
2018-08-07 15:30:00,28.93,28.93,28.56,28.77,702743.0,25.8702,25.8702,25.5394,25.7271,702743.0
2018-08-08 09:30:00,28.68,28.99,28.14,28.32,192426.0,25.6467,25.9239,25.1638,25.3247,192426.0
2018-08-08 10:00:00,28.33,28.66,28.26,28.59,202816.0,25.3337,25.6288,25.2711,25.5662,202816.0
2018-08-08 10:30:00,28.6,28.73,28.46,28.71,139708.0,25.5751,25.6914,25.4499,25.6735,139708.0
2018-08-08 11:00:00,28.71,28.71,28.58,28.71,90106.0,25.6735,25.6735,25.5572,25.6735,90106.0
2018-08-08 11:30:00,28.7,28.84,28.7,28.8,190574.0,25.6645,25.7897,25.6645,25.754,190574.0
2018-08-08 12:00:00,28.8,28.84,28.75,28.75,55170.0,25.754,25.7897,25.7093,25.7093,55170.0
2018-08-08 12:30:00,28.75,28.85,28.74,28.79,98428.0,25.7093,25.7987,25.7003,25.745,98428.0
2018-08-08 13:00:00,28.81,28.82,28.76,28.78,65807.0,25.7629,25.7719,25.7182,25.7361,65807.0
2018-08-08 13:30:00,28.78,28.84,28.77,28.78,87911.0,25.7361,25.7897,25.7271,25.7361,87911.0
2018-08-08 14:00:00,28.79,28.8,28.71,28.71,53790.0,25.745,25.754,25.6735,25.6735,53790.0
2018-08-08 14:30:00,28.71,28.73,28.65,28.66,76371.0,25.6735,25.6914,25.6198,25.6288,76371.0
2018-08-08 15:00:00,28.66,28.67,28.47,28.55,156013.0,25.6288,25.6377,25.4589,25.5304,156013.0
2018-08-08 15:30:00,28.55,28.72,28.55,28.63,250702.0,25.5304,25.6824,25.5304,25.6019,250702.0
2018-08-09 09:30:00,28.5,28.6,28.34,28.49,59349.0,25.4857,25.5751,25.3426,25.4768,59349.0
2018-08-09 10:00:00,28.51,28.7,28.5,28.54,73475.0,25.4946,25.6645,25.4857,25.5215,73475.0
2018-08-09 10:30:00,28.52,28.66,28.46,28.49,56919.0,25.5036,25.6288,25.4499,25.4768,56919.0
2018-08-09 11:00:00,28.5,28.58,28.47,28.57,47140.0,25.4857,25.5572,25.4589,25.5483,47140.0
2018-08-09 11:30:00,28.57,28.57,28.4,28.45,46806.0,25.5483,25.5483,25.3963,25.441,46806.0
2018-08-09 12:00:00,28.47,28.5,28.45,28.45,31291.0,25.4589,25.4857,25.441,25.441,31291.0
2018-08-09 12:30:00,28.45,28.52,28.42,28.49,35702.0,25.441,25.5036,25.4142,25.4768,35702.0
2018-08-09 13:00:00,28.49,28.51,28.44,28.44,28375.0,25.4768,25.4946,25.432,25.432,28375.0
2018-08-09 13:30:00,28.45,28.53,28.44,28.51,35558.0,25.441,25.5125,25.432,25.4946,35558.0
2018-08-09 14:00:00,28.51,28.51,28.45,28.46,36185.0,25.4946,25.4946,25.441,25.4499,36185.0
2018-08-09 14:30:00,28.46,28.56,28.46,28.56,54552.0,25.4499,25.5394,25.4499,25.5394,54552.0
2018-08-09 15:00:00,28.55,28.58,28.53,28.57,72903.0,25.5304,25.5572,25.5125,25.5483,72903.0
2018-08-09 15:30:00,28.57,28.62,28.47,28.51,253929.0,25.5483,25.593,25.4589,25.4946,253929.0
2018-08-10 09:30:00,28.36,28.4,28.14,28.25,42366.0,25.3605,25.3963,25.1638,25.2621,42366.0
2018-08-10 10:00:00,28.24,28.39,28.15,28.16,60225.0,25.2532,25.3873,25.1727,25.1817,60225.0
2018-08-10 10:30:00,28.16,28.27,28.13,28.26,86595.0,25.1817,25.28,25.1548,25.2711,86595.0
2018-08-10 11:00:00,28.26,28.34,28.22,28.29,55402.0,25.2711,25.3426,25.2353,25.2979,55402.0
2018-08-10 11:30:00,28.29,28.39,28.29,28.35,47750.0,25.2979,25.3873,25.2979,25.3516,47750.0
2018-08-10 12:00:00,28.34,28.35,28.28,28.3,34346.0,25.3426,25.3516,25.289,25.3069,34346.0
2018-08-10 12:30:00,28.3,28.33,28.28,28.31,22902.0,25.3069,25.3337,25.289,25.3158,22902.0
2018-08-10 13:00:00,28.32,28.37,28.29,28.3,28712.0,25.3247,25.3694,25.2979,25.3069,28712.0
2018-08-10 13:30:00,28.3,28.32,28.26,28.27,29718.0,25.3069,25.3247,25.2711,25.28,29718.0
2018-08-10 14:00:00,28.26,28.34,28.26,28.3,61690.0,25.2711,25.3426,25.2711,25.3069,61690.0
2018-08-10 14:30:00,28.3,29.06,28.3,29.0,650708.0,25.3069,25.9865,25.3069,25.9328,650708.0
2018-08-10 15:00:00,29.0,29.0,28.68,28.8,343236.0,25.9328,25.9328,25.6467,25.754,343236.0
2018-08-10 15:30:00,28.8,28.88,28.65,28.68,453143.0,25.754,25.8255,25.6198,25.6467,453143.0
2018-08-13 09:30:00,28.89,28.91,28.63,28.78,48720.0,25.8345,25.8523,25.6019,25.7361,48720.0
2018-08-13 10:00:00,28.77,29.14,28.77,29.09,180046.0,25.7271,26.058,25.7271,26.0133,180046.0
2018-08-13 10:30:00,29.07,29.1,28.95,28.96,35494.0,25.9954,26.0222,25.8881,25.897,35494.0
2018-08-13 11:00:00,28.96,29.01,28.88,28.92,29677.0,25.897,25.9418,25.8255,25.8613,29677.0
2018-08-13 11:30:00,28.92,28.95,28.82,28.84,35913.0,25.8613,25.8881,25.7719,25.7897,35913.0
2018-08-13 12:00:00,28.8,28.85,28.72,28.73,38064.0,25.754,25.7987,25.6824,25.6914,38064.0
2018-08-13 12:30:00,28.73,28.83,28.68,28.77,93009.0,25.6914,25.7808,25.6467,25.7271,93009.0
2018-08-13 13:00:00,28.77,28.82,28.73,28.82,47610.0,25.7271,25.7719,25.6914,25.7719,47610.0
2018-08-13 13:30:00,28.82,28.86,28.77,28.8,58194.0,25.7719,25.8076,25.7271,25.754,58194.0
2018-08-13 14:00:00,28.79,28.88,28.79,28.87,71334.0,25.745,25.8255,25.745,25.8166,71334.0
2018-08-13 14:30:00,28.88,28.9,28.83,28.85,34798.0,25.8255,25.8434,25.7808,25.7987,34798.0
2018-08-13 15:00:00,28.84,28.86,28.8,28.84,89778.0,25.7897,25.8076,25.754,25.7897,89778.0
2018-08-13 15:30:00,28.84,28.92,28.74,28.77,217134.0,25.7897,25.8613,25.7003,25.7271,217134.0
2018-08-14 09:30:00,29.02,29.41,28.93,29.28,93454.0,25.9507,26.2995,25.8702,26.1832,93454.0
2018-08-14 10:00:00,29.27,29.39,29.17,29.33,123217.0,26.1743,26.2816,26.0848,26.2279,123217.0
2018-08-14 10:30:00,29.33,29.45,29.3,29.44,130848.0,26.2279,26.3352,26.2011,26.3263,130848.0
2018-08-14 11:00:00,29.45,29.53,29.36,29.51,67436.0,26.3352,26.4068,26.2547,26.3889,67436.0
2018-08-14 11:30:00,29.51,29.52,29.4,29.42,43214.0,26.3889,26.3978,26.2905,26.3084,43214.0
2018-08-14 12:00:00,29.42,29.52,29.41,29.43,61007.0,26.3084,26.3978,26.2995,26.3173,61007.0
2018-08-14 12:30:00,29.42,29.43,29.36,29.37,22341.0,26.3084,26.3173,26.2547,26.2637,22341.0
2018-08-14 13:00:00,29.36,29.4,29.32,29.35,22242.0,26.2547,26.2905,26.219,26.2458,22242.0
2018-08-14 13:30:00,29.35,29.43,29.33,29.36,49739.0,26.2458,26.3173,26.2279,26.2547,49739.0
2018-08-14 14:00:00,29.36,29.39,29.28,29.3,67906.0,26.2547,26.2816,26.1832,26.2011,67906.0
2018-08-14 14:30:00,29.3,29.34,29.25,29.27,67711.0,26.2011,26.2369,26.1564,26.1743,67711.0
2018-08-14 15:00:00,29.27,29.32,29.26,29.28,47668.0,26.1743,26.219,26.1653,26.1832,47668.0
2018-08-14 15:30:00,29.28,29.29,29.17,29.24,275724.0,26.1832,26.1921,26.0848,26.1474,275724.0
2018-08-15 09:30:00,29.18,29.37,28.97,29.05,77879.0,26.0938,26.2637,25.906,25.9775,77879.0
2018-08-15 10:00:00,29.03,29.12,28.93,28.94,62236.0,25.9596,26.0401,25.8702,25.8792,62236.0
2018-08-15 10:30:00,28.91,29.0,28.8,28.86,59027.0,25.8523,25.9328,25.754,25.8076,59027.0
2018-08-15 11:00:00,28.86,29.02,28.85,28.96,50382.0,25.8076,25.9507,25.7987,25.897,50382.0
2018-08-15 11:30:00,28.96,29.06,28.95,28.98,63429.0,25.897,25.9865,25.8881,25.9149,63429.0
2018-08-15 12:00:00,28.98,29.08,28.97,29.06,38958.0,25.9149,26.0044,25.906,25.9865,38958.0
2018-08-15 12:30:00,29.07,29.13,29.05,29.09,40146.0,25.9954,26.0491,25.9775,26.0133,40146.0
2018-08-15 13:00:00,29.08,29.14,29.05,29.08,42686.0,26.0044,26.058,25.9775,26.0044,42686.0
2018-08-15 13:30:00,29.08,29.08,28.97,28.99,35468.0,26.0044,26.0044,25.906,25.9239,35468.0
2018-08-15 14:00:00,28.99,29.06,28.98,29.01,63935.0,25.9239,25.9865,25.9149,25.9418,63935.0
2018-08-15 14:30:00,29.0,29.13,29.0,29.13,52473.0,25.9328,26.0491,25.9328,26.0491,52473.0
2018-08-15 15:00:00,29.12,29.17,29.11,29.15,62191.0,26.0401,26.0848,26.0312,26.067,62191.0
2018-08-15 15:30:00,29.15,29.21,29.14,29.19,183205.0,26.067,26.1206,26.058,26.1027,183205.0
2018-08-16 09:30:00,29.25,29.3,29.11,29.18,76208.0,26.2713,26.3162,26.1455,26.2084,76208.0
2018-08-16 10:00:00,29.19,29.36,29.18,29.32,56710.0,26.2174,26.37,26.2084,26.3341,56710.0
2018-08-16 10:30:00,29.32,29.41,29.31,29.36,50151.0,26.3341,26.415,26.3251,26.37,50151.0
2018-08-16 11:00:00,29.36,29.55,29.35,29.55,50823.0,26.37,26.5407,26.3611,26.5407,50823.0
2018-08-16 11:30:00,29.55,29.59,29.51,29.54,55182.0,26.5407,26.5766,26.5048,26.5317,55182.0
2018-08-16 12:00:00,29.54,29.62,29.46,29.51,60116.0,26.5317,26.6036,26.4599,26.5048,60116.0
2018-08-16 12:30:00,29.5,29.53,29.46,29.47,31633.0,26.4958,26.5227,26.4599,26.4688,31633.0
2018-08-16 13:00:00,29.48,29.5,29.42,29.49,42424.0,26.4778,26.4958,26.4239,26.4868,42424.0
2018-08-16 13:30:00,29.48,29.5,29.42,29.45,29437.0,26.4778,26.4958,26.4239,26.4509,29437.0
2018-08-16 14:00:00,29.45,29.49,29.44,29.45,44907.0,26.4509,26.4868,26.4419,26.4509,44907.0
2018-08-16 14:30:00,29.45,29.47,29.4,29.45,42055.0,26.4509,26.4688,26.406,26.4509,42055.0
2018-08-16 15:00:00,29.46,29.63,29.45,29.63,84030.0,26.4599,26.6126,26.4509,26.6126,84030.0
2018-08-16 15:30:00,29.63,29.64,29.56,29.6,316678.0,26.6126,26.6215,26.5497,26.5856,316678.0
2018-08-17 09:30:00,29.38,29.8,29.31,29.76,92945.0,26.388,26.7652,26.3251,26.7293,92945.0
2018-08-17 10:00:00,29.75,29.92,29.74,29.89,73392.0,26.7203,26.873,26.7114,26.8461,73392.0
2018-08-17 10:30:00,29.9,30.0,29.88,29.99,81426.0,26.8551,26.9449,26.8371,26.9359,81426.0
2018-08-17 11:00:00,29.98,30.0,29.95,29.98,108929.0,26.9269,26.9449,26.9,26.9269,108929.0
2018-08-17 11:30:00,29.98,30.05,29.95,30.05,111956.0,26.9269,26.9898,26.9,26.9898,111956.0
2018-08-17 12:00:00,30.06,30.14,30.05,30.09,57897.0,26.9988,27.0706,26.9898,27.0257,57897.0
2018-08-17 12:30:00,30.1,30.19,30.1,30.17,96810.0,27.0347,27.1155,27.0347,27.0976,96810.0
2018-08-17 13:00:00,30.17,30.19,30.1,30.11,94945.0,27.0976,27.1155,27.0347,27.0437,94945.0
2018-08-17 13:30:00,30.11,30.2,30.11,30.12,74714.0,27.0437,27.1245,27.0437,27.0527,74714.0
2018-08-17 14:00:00,30.13,30.46,30.13,30.42,292463.0,27.0616,27.358,27.0616,27.3221,292463.0
2018-08-17 14:30:00,30.42,30.42,30.09,30.14,188474.0,27.3221,27.3221,27.0257,27.0706,188474.0
2018-08-17 15:00:00,30.14,30.15,30.09,30.1,105142.0,27.0706,27.0796,27.0257,27.0347,105142.0
2018-08-17 15:30:00,30.11,30.24,30.09,30.2,305062.0,27.0437,27.1604,27.0257,27.1245,305062.0
2018-08-20 09:30:00,30.19,30.35,30.09,30.17,67843.0,27.1155,27.2592,27.0257,27.0976,67843.0
2018-08-20 10:00:00,30.15,30.21,30.04,30.09,58872.0,27.0796,27.1335,26.9808,27.0257,58872.0
2018-08-20 10:30:00,30.08,30.15,30.07,30.14,87859.0,27.0167,27.0796,27.0077,27.0706,87859.0
2018-08-20 11:00:00,30.14,30.2,30.08,30.1,54817.0,27.0706,27.1245,27.0167,27.0347,54817.0
2018-08-20 11:30:00,30.1,30.18,30.09,30.14,47931.0,27.0347,27.1065,27.0257,27.0706,47931.0
2018-08-20 12:00:00,30.13,30.2,30.12,30.14,31893.0,27.0616,27.1245,27.0527,27.0706,31893.0
2018-08-20 12:30:00,30.14,30.14,30.1,30.11,34902.0,27.0706,27.0706,27.0347,27.0437,34902.0
2018-08-20 13:00:00,30.11,30.2,30.09,30.19,44952.0,27.0437,27.1245,27.0257,27.1155,44952.0
2018-08-20 13:30:00,30.19,30.37,30.16,30.26,234842.0,27.1155,27.2772,27.0886,27.1784,234842.0
2018-08-20 14:00:00,30.27,30.3,30.21,30.29,48668.0,27.1874,27.2143,27.1335,27.2053,48668.0
2018-08-20 14:30:00,30.3,30.33,30.26,30.31,43567.0,27.2143,27.2413,27.1784,27.2233,43567.0
2018-08-20 15:00:00,30.31,30.36,30.3,30.32,57045.0,27.2233,27.2682,27.2143,27.2323,57045.0
2018-08-20 15:30:00,30.32,30.37,30.28,30.34,250406.0,27.2323,27.2772,27.1964,27.2502,250406.0
2018-08-21 09:30:00,30.34,30.71,30.34,30.71,61066.0,27.2502,27.5826,27.2502,27.5826,61066.0
2018-08-21 10:00:00,30.71,30.75,30.49,30.55,65011.0,27.5826,27.6185,27.385,27.4389,65011.0
2018-08-21 10:30:00,30.54,30.59,30.46,30.51,68998.0,27.4299,27.4748,27.358,27.4029,68998.0
2018-08-21 11:00:00,30.51,30.61,30.31,30.35,254201.0,27.4029,27.4928,27.2233,27.2592,254201.0
2018-08-21 11:30:00,30.36,30.4,30.33,30.34,61428.0,27.2682,27.3041,27.2413,27.2502,61428.0
2018-08-21 12:00:00,30.35,30.47,30.33,30.42,41464.0,27.2592,27.367,27.2413,27.3221,41464.0
2018-08-21 12:30:00,30.44,30.49,30.43,30.43,46584.0,27.3401,27.385,27.3311,27.3311,46584.0
2018-08-21 13:00:00,30.44,30.46,30.39,30.45,25207.0,27.3401,27.358,27.2952,27.349,25207.0
2018-08-21 13:30:00,30.45,30.47,30.42,30.43,25964.0,27.349,27.367,27.3221,27.3311,25964.0
2018-08-21 14:00:00,30.43,30.44,30.36,30.37,65199.0,27.3311,27.3401,27.2682,27.2772,65199.0
2018-08-21 14:30:00,30.36,30.37,30.31,30.32,67312.0,27.2682,27.2772,27.2233,27.2323,67312.0
2018-08-21 15:00:00,30.33,30.33,30.24,30.28,88972.0,27.2413,27.2413,27.1604,27.1964,88972.0
2018-08-21 15:30:00,30.28,30.3,30.16,30.21,269862.0,27.1964,27.2143,27.0886,27.1335,269862.0
2018-08-22 09:30:00,30.12,30.3,30.07,30.11,89667.0,27.0527,27.2143,27.0077,27.0437,89667.0
2018-08-22 10:00:00,30.12,30.18,29.87,29.87,133791.0,27.0527,27.1065,26.8281,26.8281,133791.0
2018-08-22 10:30:00,29.87,30.07,29.86,29.97,117898.0,26.8281,27.0077,26.8191,26.9179,117898.0
2018-08-22 11:00:00,29.98,29.99,29.86,29.89,52413.0,26.9269,26.9359,26.8191,26.8461,52413.0
2018-08-22 11:30:00,29.89,29.9,29.81,29.82,78141.0,26.8461,26.8551,26.7742,26.7832,78141.0
2018-08-22 12:00:00,29.82,29.87,29.71,29.78,85523.0,26.7832,26.8281,26.6844,26.7473,85523.0
2018-08-22 12:30:00,29.79,29.79,29.67,29.7,34978.0,26.7563,26.7563,26.6485,26.6754,34978.0
2018-08-22 13:00:00,29.7,29.77,29.66,29.72,35255.0,26.6754,26.7383,26.6395,26.6934,35255.0
2018-08-22 13:30:00,29.72,29.73,29.6,29.63,55060.0,26.6934,26.7024,26.5856,26.6126,55060.0
2018-08-22 14:00:00,29.63,29.65,29.5,29.57,100017.0,26.6126,26.6305,26.4958,26.5587,100017.0
2018-08-22 14:30:00,29.58,29.65,29.55,29.65,60024.0,26.5676,26.6305,26.5407,26.6305,60024.0
2018-08-22 15:00:00,29.65,29.69,29.62,29.67,73809.0,26.6305,26.6664,26.6036,26.6485,73809.0
2018-08-22 15:30:00,29.68,29.68,29.58,29.6,193713.0,26.6575,26.6575,26.5676,26.5856,193713.0
2018-08-23 09:30:00,29.55,29.6,29.27,29.27,58432.0,26.5407,26.5856,26.2892,26.2892,58432.0
2018-08-23 10:00:00,29.28,29.32,29.16,29.21,157635.0,26.2982,26.3341,26.1904,26.2353,157635.0
2018-08-23 10:30:00,29.21,29.25,29.1,29.12,92931.0,26.2353,26.2713,26.1365,26.1545,92931.0
2018-08-23 11:00:00,29.11,29.21,29.08,29.14,81117.0,26.1455,26.2353,26.1186,26.1725,81117.0
2018-08-23 11:30:00,29.14,29.29,29.11,29.28,52551.0,26.1725,26.3072,26.1455,26.2982,52551.0
2018-08-23 12:00:00,29.28,29.31,29.25,29.29,72664.0,26.2982,26.3251,26.2713,26.3072,72664.0
2018-08-23 12:30:00,29.29,29.29,29.19,29.24,36880.0,26.3072,26.3072,26.2174,26.2623,36880.0
2018-08-23 13:00:00,29.24,29.24,29.14,29.17,35209.0,26.2623,26.2623,26.1725,26.1994,35209.0
2018-08-23 13:30:00,29.16,29.2,29.1,29.19,66175.0,26.1904,26.2263,26.1365,26.2174,66175.0
2018-08-23 14:00:00,29.2,29.26,29.19,29.24,40894.0,26.2263,26.2802,26.2174,26.2623,40894.0
2018-08-23 14:30:00,29.24,29.36,29.23,29.36,129486.0,26.2623,26.37,26.2533,26.37,129486.0
2018-08-23 15:00:00,29.35,29.44,29.35,29.4,125187.0,26.3611,26.4419,26.3611,26.406,125187.0
2018-08-23 15:30:00,29.4,29.4,29.19,29.24,311482.0,26.406,26.406,26.2174,26.2623,311482.0
2018-08-24 09:30:00,29.27,29.45,29.14,29.23,157789.0,26.2892,26.4509,26.1725,26.2533,157789.0
2018-08-24 10:00:00,29.24,29.35,29.2,29.23,68579.0,26.2623,26.3611,26.2263,26.2533,68579.0
2018-08-24 10:30:00,29.21,29.34,29.18,29.26,47920.0,26.2353,26.3521,26.2084,26.2802,47920.0
2018-08-24 11:00:00,29.26,29.28,29.16,29.16,38856.0,26.2802,26.2982,26.1904,26.1904,38856.0
2018-08-24 11:30:00,29.17,29.25,29.15,29.25,47336.0,26.1994,26.2713,26.1814,26.2713,47336.0
2018-08-24 12:00:00,29.25,29.28,29.21,29.27,50092.0,26.2713,26.2982,26.2353,26.2892,50092.0
2018-08-24 12:30:00,29.26,29.3,29.24,29.29,28274.0,26.2802,26.3162,26.2623,26.3072,28274.0
2018-08-24 13:00:00,29.29,29.29,29.16,29.17,47267.0,26.3072,26.3072,26.1904,26.1994,47267.0
2018-08-24 13:30:00,29.17,29.19,29.12,29.16,42476.0,26.1994,26.2174,26.1545,26.1904,42476.0
2018-08-24 14:00:00,29.15,29.16,29.1,29.15,47586.0,26.1814,26.1904,26.1365,26.1814,47586.0
2018-08-24 14:30:00,29.15,29.26,29.15,29.25,57103.0,26.1814,26.2802,26.1814,26.2713,57103.0
2018-08-24 15:00:00,29.25,29.25,29.19,29.19,71494.0,26.2713,26.2713,26.2174,26.2174,71494.0
2018-08-24 15:30:00,29.19,29.23,29.12,29.18,264474.0,26.2174,26.2533,26.1545,26.2084,264474.0
2018-08-27 09:30:00,29.26,29.5,29.15,29.41,49357.0,26.2802,26.4958,26.1814,26.415,49357.0
2018-08-27 10:00:00,29.4,29.66,29.39,29.58,149889.0,26.406,26.6395,26.397,26.5676,149889.0
2018-08-27 10:30:00,29.58,29.59,29.48,29.53,52459.0,26.5676,26.5766,26.4778,26.5227,52459.0
2018-08-27 11:00:00,29.54,29.62,29.49,29.61,40724.0,26.5317,26.6036,26.4868,26.5946,40724.0
2018-08-27 11:30:00,29.61,29.61,29.53,29.54,45181.0,26.5946,26.5946,26.5227,26.5317,45181.0
2018-08-27 12:00:00,29.55,29.59,29.49,29.5,36234.0,26.5407,26.5766,26.4868,26.4958,36234.0
2018-08-27 12:30:00,29.5,29.54,29.46,29.48,35420.0,26.4958,26.5317,26.4599,26.4778,35420.0
2018-08-27 13:00:00,29.48,29.49,29.41,29.43,31149.0,26.4778,26.4868,26.415,26.4329,31149.0
2018-08-27 13:30:00,29.43,29.45,29.41,29.45,30839.0,26.4329,26.4509,26.415,26.4509,30839.0
2018-08-27 14:00:00,29.45,29.46,29.39,29.42,42632.0,26.4509,26.4599,26.397,26.4239,42632.0
2018-08-27 14:30:00,29.42,29.44,29.38,29.4,40824.0,26.4239,26.4419,26.388,26.406,40824.0
2018-08-27 15:00:00,29.41,29.42,29.34,29.35,54837.0,26.415,26.4239,26.3521,26.3611,54837.0
2018-08-27 15:30:00,29.35,29.39,29.33,29.38,156304.0,26.3611,26.397,26.3431,26.388,156304.0
2018-08-28 09:30:00,29.42,29.54,29.3,29.34,46556.0,26.4239,26.5317,26.3162,26.3521,46556.0
2018-08-28 10:00:00,29.34,29.35,29.21,29.23,48934.0,26.3521,26.3611,26.2353,26.2533,48934.0
2018-08-28 10:30:00,29.25,29.31,29.21,29.28,55473.0,26.2713,26.3251,26.2353,26.2982,55473.0
2018-08-28 11:00:00,29.28,29.29,29.2,29.28,40262.0,26.2982,26.3072,26.2263,26.2982,40262.0
2018-08-28 11:30:00,29.29,29.3,29.14,29.18,29097.0,26.3072,26.3162,26.1725,26.2084,29097.0
2018-08-28 12:00:00,29.18,29.23,29.17,29.18,27218.0,26.2084,26.2533,26.1994,26.2084,27218.0
2018-08-28 12:30:00,29.19,29.28,29.19,29.23,24573.0,26.2174,26.2982,26.2174,26.2533,24573.0
2018-08-28 13:00:00,29.24,29.24,29.16,29.17,42805.0,26.2623,26.2623,26.1904,26.1994,42805.0
2018-08-28 13:30:00,29.16,29.25,29.15,29.22,29150.0,26.1904,26.2713,26.1814,26.2443,29150.0
2018-08-28 14:00:00,29.23,29.34,29.23,29.34,29759.0,26.2533,26.3521,26.2533,26.3521,29759.0
2018-08-28 14:30:00,29.33,29.35,29.27,29.27,41650.0,26.3431,26.3611,26.2892,26.2892,41650.0
2018-08-28 15:00:00,29.28,29.3,29.21,29.21,88987.0,26.2982,26.3162,26.2353,26.2353,88987.0
2018-08-28 15:30:00,29.21,29.24,29.16,29.18,150042.0,26.2353,26.2623,26.1904,26.2084,150042.0
2018-08-29 09:30:00,29.27,29.28,29.1,29.1,35505.0,26.2892,26.2982,26.1365,26.1365,35505.0
2018-08-29 10:00:00,29.1,29.26,29.1,29.23,43121.0,26.1365,26.2802,26.1365,26.2533,43121.0
2018-08-29 10:30:00,29.24,29.29,29.16,29.23,42163.0,26.2623,26.3072,26.1904,26.2533,42163.0
2018-08-29 11:00:00,29.23,29.32,29.19,29.31,68426.0,26.2533,26.3341,26.2174,26.3251,68426.0
2018-08-29 11:30:00,29.31,29.38,29.2,29.35,76169.0,26.3251,26.388,26.2263,26.3611,76169.0
2018-08-29 12:00:00,29.35,29.43,29.34,29.41,38507.0,26.3611,26.4329,26.3521,26.415,38507.0
2018-08-29 12:30:00,29.42,29.47,29.4,29.44,35320.0,26.4239,26.4688,26.406,26.4419,35320.0
2018-08-29 13:00:00,29.42,29.44,29.35,29.37,29221.0,26.4239,26.4419,26.3611,26.379,29221.0
2018-08-29 13:30:00,29.37,29.4,29.35,29.37,26955.0,26.379,26.406,26.3611,26.379,26955.0
2018-08-29 14:00:00,29.37,29.46,29.35,29.45,39175.0,26.379,26.4599,26.3611,26.4509,39175.0
2018-08-29 14:30:00,29.45,29.46,29.44,29.45,31472.0,26.4509,26.4599,26.4419,26.4509,31472.0
2018-08-29 15:00:00,29.45,29.49,29.43,29.49,55202.0,26.4509,26.4868,26.4329,26.4868,55202.0
2018-08-29 15:30:00,29.48,29.51,29.42,29.51,206692.0,26.4778,26.5048,26.4239,26.5048,206692.0
2018-08-30 09:30:00,29.47,29.5,29.22,29.37,30092.0,26.4688,26.4958,26.2443,26.379,30092.0
2018-08-30 10:00:00,29.37,29.42,29.32,29.42,38693.0,26.379,26.4239,26.3341,26.4239,38693.0
2018-08-30 10:30:00,29.43,29.49,29.43,29.45,67987.0,26.4329,26.4868,26.4329,26.4509,67987.0
2018-08-30 11:00:00,29.45,29.5,29.42,29.45,63271.0,26.4509,26.4958,26.4239,26.4509,63271.0
2018-08-30 11:30:00,29.45,29.57,29.44,29.55,34854.0,26.4509,26.5587,26.4419,26.5407,34854.0
2018-08-30 12:00:00,29.54,29.58,29.51,29.58,27676.0,26.5317,26.5676,26.5048,26.5676,27676.0
2018-08-30 12:30:00,29.58,29.67,29.55,29.65,26855.0,26.5676,26.6485,26.5407,26.6305,26855.0
2018-08-30 13:00:00,29.65,29.66,29.6,29.62,30250.0,26.6305,26.6395,26.5856,26.6036,30250.0
2018-08-30 13:30:00,29.62,29.69,29.6,29.63,24230.0,26.6036,26.6664,26.5856,26.6126,24230.0
2018-08-30 14:00:00,29.61,29.64,29.56,29.6,68652.0,26.5946,26.6215,26.5497,26.5856,68652.0
2018-08-30 14:30:00,29.61,29.66,29.59,29.61,37197.0,26.5946,26.6395,26.5766,26.5946,37197.0
2018-08-30 15:00:00,29.61,29.62,29.51,29.53,67576.0,26.5946,26.6036,26.5048,26.5227,67576.0
2018-08-30 15:30:00,29.54,29.58,29.5,29.54,173038.0,26.5317,26.5676,26.4958,26.5317,173038.0
2018-08-31 09:30:00,29.39,29.66,29.34,29.64,39905.0,26.397,26.6395,26.3521,26.6215,39905.0
2018-08-31 10:00:00,29.64,29.78,29.56,29.71,110169.0,26.6215,26.7473,26.5497,26.6844,110169.0
2018-08-31 10:30:00,29.71,29.71,29.43,29.47,44047.0,26.6844,26.6844,26.4329,26.4688,44047.0
2018-08-31 11:00:00,29.46,29.52,29.42,29.43,38260.0,26.4599,26.5138,26.4239,26.4329,38260.0
2018-08-31 11:30:00,29.43,29.48,29.38,29.4,46674.0,26.4329,26.4778,26.388,26.406,46674.0
2018-08-31 12:00:00,29.39,29.4,29.28,29.29,32129.0,26.397,26.406,26.2982,26.3072,32129.0
2018-08-31 12:30:00,29.29,29.48,29.27,29.39,95911.0,26.3072,26.4778,26.2892,26.397,95911.0
2018-08-31 13:00:00,29.39,29.41,29.31,29.37,35836.0,26.397,26.415,26.3251,26.379,35836.0
2018-08-31 13:30:00,29.36,29.42,29.35,29.36,21938.0,26.37,26.4239,26.3611,26.37,21938.0
2018-08-31 14:00:00,29.36,29.36,29.22,29.24,61319.0,26.37,26.37,26.2443,26.2623,61319.0
2018-08-31 14:30:00,29.24,29.25,29.06,29.09,142686.0,26.2623,26.2713,26.1006,26.1275,142686.0
2018-08-31 15:00:00,29.08,29.17,29.04,29.04,105840.0,26.1186,26.1994,26.0826,26.0826,105840.0
2018-08-31 15:30:00,29.05,29.27,29.04,29.16,436614.0,26.0916,26.2892,26.0826,26.1904,436614.0
2018-09-04 09:30:00,29.14,29.14,28.67,28.76,97045.0,26.1725,26.1725,25.7503,25.8312,97045.0
2018-09-04 10:00:00,28.77,28.83,28.66,28.72,74956.0,25.8401,25.894,25.7413,25.7952,74956.0
2018-09-04 10:30:00,28.69,28.98,28.66,28.96,105808.0,25.7683,26.0287,25.7413,26.0108,105808.0
2018-09-04 11:00:00,28.96,29.01,28.61,28.61,90175.0,26.0108,26.0557,25.6964,25.6964,90175.0
2018-09-04 11:30:00,28.6,28.7,28.58,28.6,84096.0,25.6874,25.7773,25.6695,25.6874,84096.0
2018-09-04 12:00:00,28.61,28.67,28.57,28.62,60249.0,25.6964,25.7503,25.6605,25.7054,60249.0
2018-09-04 12:30:00,28.61,28.69,28.56,28.68,56271.0,25.6964,25.7683,25.6515,25.7593,56271.0
2018-09-04 13:00:00,28.67,28.72,28.65,28.67,40428.0,25.7503,25.7952,25.7324,25.7503,40428.0
2018-09-04 13:30:00,28.67,28.71,28.63,28.69,39554.0,25.7503,25.7862,25.7144,25.7683,39554.0
2018-09-04 14:00:00,28.69,29.02,28.68,28.97,116838.0,25.7683,26.0647,25.7593,26.0198,116838.0
2018-09-04 14:30:00,28.96,29.02,28.89,28.95,106244.0,26.0108,26.0647,25.9479,26.0018,106244.0
2018-09-04 15:00:00,28.96,28.99,28.92,28.96,96256.0,26.0108,26.0377,25.9749,26.0108,96256.0
2018-09-04 15:30:00,28.96,29.0,28.89,28.96,293780.0,26.0108,26.0467,25.9479,26.0108,293780.0
2018-09-05 09:30:00,28.92,29.32,28.8,29.23,68402.0,25.9749,26.3341,25.8671,26.2533,68402.0
2018-09-05 10:00:00,29.2,29.34,29.14,29.33,73628.0,26.2263,26.3521,26.1725,26.3431,73628.0
2018-09-05 10:30:00,29.34,29.59,29.28,29.55,127752.0,26.3521,26.5766,26.2982,26.5407,127752.0
2018-09-05 11:00:00,29.55,29.57,29.34,29.34,69912.0,26.5407,26.5587,26.3521,26.3521,69912.0
2018-09-05 11:30:00,29.34,29.54,29.31,29.48,64395.0,26.3521,26.5317,26.3251,26.4778,64395.0
2018-09-05 12:00:00,29.48,29.56,29.42,29.5,45970.0,26.4778,26.5497,26.4239,26.4958,45970.0
2018-09-05 12:30:00,29.51,29.55,29.32,29.32,44156.0,26.5048,26.5407,26.3341,26.3341,44156.0
2018-09-05 13:00:00,29.33,29.46,29.33,29.46,33370.0,26.3431,26.4599,26.3431,26.4599,33370.0
2018-09-05 13:30:00,29.45,29.46,29.35,29.45,72239.0,26.4509,26.4599,26.3611,26.4509,72239.0
2018-09-05 14:00:00,29.45,29.5,29.36,29.48,161932.0,26.4509,26.4958,26.37,26.4778,161932.0
2018-09-05 14:30:00,29.48,29.51,29.44,29.49,64472.0,26.4778,26.5048,26.4419,26.4868,64472.0
2018-09-05 15:00:00,29.48,29.51,29.44,29.47,77580.0,26.4778,26.5048,26.4419,26.4688,77580.0
2018-09-05 15:30:00,29.47,29.49,29.4,29.46,331571.0,26.4688,26.4868,26.406,26.4599,331571.0
2018-09-06 09:30:00,29.5,29.78,29.35,29.65,72207.0,26.4958,26.7473,26.3611,26.6305,72207.0
2018-09-06 10:00:00,29.65,29.67,29.55,29.65,46935.0,26.6305,26.6485,26.5407,26.6305,46935.0
2018-09-06 10:30:00,29.65,29.65,29.53,29.6,61024.0,26.6305,26.6305,26.5227,26.5856,61024.0
2018-09-06 11:00:00,29.61,29.61,29.5,29.56,44923.0,26.5946,26.5946,26.4958,26.5497,44923.0
2018-09-06 11:30:00,29.54,29.65,29.53,29.64,34500.0,26.5317,26.6305,26.5227,26.6215,34500.0
2018-09-06 12:00:00,29.63,29.63,29.5,29.52,33726.0,26.6126,26.6126,26.4958,26.5138,33726.0
2018-09-06 12:30:00,29.51,29.58,29.5,29.52,59427.0,26.5048,26.5676,26.4958,26.5138,59427.0
2018-09-06 13:00:00,29.52,29.59,29.46,29.56,90230.0,26.5138,26.5766,26.4599,26.5497,90230.0
2018-09-06 13:30:00,29.56,29.73,29.53,29.6,64964.0,26.5497,26.7024,26.5227,26.5856,64964.0
2018-09-06 14:00:00,29.6,29.66,29.58,29.58,22926.0,26.5856,26.6395,26.5676,26.5676,22926.0
2018-09-06 14:30:00,29.59,29.62,29.56,29.58,33066.0,26.5766,26.6036,26.5497,26.5676,33066.0
2018-09-06 15:00:00,29.58,29.69,29.58,29.64,63547.0,26.5676,26.6664,26.5676,26.6215,63547.0
2018-09-06 15:30:00,29.65,29.65,29.57,29.58,218961.0,26.6305,26.6305,26.5587,26.5676,218961.0
2018-09-07 09:30:00,29.46,29.55,29.26,29.46,35322.0,26.4599,26.5407,26.2802,26.4599,35322.0
2018-09-07 10:00:00,29.46,29.5,29.34,29.41,49483.0,26.4599,26.4958,26.3521,26.415,49483.0
2018-09-07 10:30:00,29.4,29.4,29.21,29.21,56631.0,26.406,26.406,26.2353,26.2353,56631.0
2018-09-07 11:00:00,29.22,29.22,29.06,29.16,62216.0,26.2443,26.2443,26.1006,26.1904,62216.0
2018-09-07 11:30:00,29.17,29.27,29.11,29.15,59594.0,26.1994,26.2892,26.1455,26.1814,59594.0
2018-09-07 12:00:00,29.16,29.19,29.05,29.05,89794.0,26.1904,26.2174,26.0916,26.0916,89794.0
2018-09-07 12:30:00,29.05,29.16,29.04,29.16,34554.0,26.0916,26.1904,26.0826,26.1904,34554.0
2018-09-07 13:00:00,29.16,29.17,29.04,29.09,34378.0,26.1904,26.1994,26.0826,26.1275,34378.0
2018-09-07 13:30:00,29.09,29.12,29.05,29.1,30102.0,26.1275,26.1545,26.0916,26.1365,30102.0
2018-09-07 14:00:00,29.1,29.25,29.09,29.25,47151.0,26.1365,26.2713,26.1275,26.2713,47151.0
2018-09-07 14:30:00,29.25,29.29,29.23,29.28,57917.0,26.2713,26.3072,26.2533,26.2982,57917.0
2018-09-07 15:00:00,29.28,29.34,29.22,29.32,69170.0,26.2982,26.3521,26.2443,26.3341,69170.0
2018-09-07 15:30:00,29.32,29.49,29.31,29.47,441776.0,26.3341,26.4868,26.3251,26.4688,441776.0
2018-09-10 09:30:00,29.58,29.85,29.41,29.84,57202.0,26.5676,26.8101,26.415,26.8012,57202.0
2018-09-10 10:00:00,29.85,30.06,29.83,30.03,294858.0,26.8101,26.9988,26.7922,26.9718,294858.0
2018-09-10 10:30:00,30.03,30.1,29.94,30.02,112066.0,26.9718,27.0347,26.891,26.9628,112066.0
2018-09-10 11:00:00,30.02,30.11,29.95,30.05,92312.0,26.9628,27.0437,26.9,26.9898,92312.0
2018-09-10 11:30:00,30.05,30.14,30.04,30.1,85728.0,26.9898,27.0706,26.9808,27.0347,85728.0
2018-09-10 12:00:00,30.1,30.14,30.04,30.05,50579.0,27.0347,27.0706,26.9808,26.9898,50579.0
2018-09-10 12:30:00,30.05,30.1,30.04,30.05,48143.0,26.9898,27.0347,26.9808,26.9898,48143.0
2018-09-10 13:00:00,30.06,30.14,30.05,30.13,36844.0,26.9988,27.0706,26.9898,27.0616,36844.0
2018-09-10 13:30:00,30.14,30.24,30.13,30.23,41794.0,27.0706,27.1604,27.0616,27.1515,41794.0
2018-09-10 14:00:00,30.22,30.29,30.11,30.12,50869.0,27.1425,27.2053,27.0437,27.0527,50869.0
2018-09-10 14:30:00,30.12,30.26,30.1,30.25,109358.0,27.0527,27.1784,27.0347,27.1694,109358.0
2018-09-10 15:00:00,30.25,30.43,30.24,30.41,177405.0,27.1694,27.3311,27.1604,27.3131,177405.0
2018-09-10 15:30:00,30.4,30.4,30.15,30.19,375695.0,27.3041,27.3041,27.0796,27.1155,375695.0
2018-09-11 09:30:00,30.28,30.28,29.93,30.19,102263.0,27.1964,27.1964,26.882,27.1155,102263.0
2018-09-11 10:00:00,30.23,30.26,30.11,30.24,71839.0,27.1515,27.1784,27.0437,27.1604,71839.0
2018-09-11 10:30:00,30.25,30.33,30.19,30.33,70254.0,27.1694,27.2413,27.1155,27.2413,70254.0
2018-09-11 11:00:00,30.34,30.47,30.33,30.46,58927.0,27.2502,27.367,27.2413,27.358,58927.0
2018-09-11 11:30:00,30.47,30.57,30.46,30.57,63074.0,27.367,27.4568,27.358,27.4568,63074.0
2018-09-11 12:00:00,30.57,30.61,30.53,30.57,84036.0,27.4568,27.4928,27.4209,27.4568,84036.0
2018-09-11 12:30:00,30.58,30.7,30.52,30.68,88774.0,27.4658,27.5736,27.4119,27.5556,88774.0
2018-09-11 13:00:00,30.69,30.83,30.63,30.81,166806.0,27.5646,27.6903,27.5107,27.6724,166806.0
2018-09-11 13:30:00,30.82,30.82,30.67,30.73,67088.0,27.6814,27.6814,27.5466,27.6005,67088.0
2018-09-11 14:00:00,30.73,30.84,30.73,30.82,51501.0,27.6005,27.6993,27.6005,27.6814,51501.0
2018-09-11 14:30:00,30.82,30.88,30.8,30.86,64497.0,27.6814,27.7353,27.6634,27.7173,64497.0
2018-09-11 15:00:00,30.86,30.87,30.68,30.7,180840.0,27.7173,27.7263,27.5556,27.5736,180840.0
2018-09-11 15:30:00,30.7,30.73,30.64,30.7,260020.0,27.5736,27.6005,27.5197,27.5736,260020.0
2018-09-12 09:30:00,30.7,31.61,30.69,31.42,486548.0,27.5736,28.3909,27.5646,28.2203,486548.0
2018-09-12 10:00:00,31.43,31.6,31.28,31.51,193187.0,28.2292,28.3819,28.0945,28.3011,193187.0
2018-09-12 10:30:00,31.5,31.7,31.26,31.31,199145.0,28.2921,28.4717,28.0766,28.1215,199145.0
2018-09-12 11:00:00,31.31,31.5,31.3,31.42,88810.0,28.1215,28.2921,28.1125,28.2203,88810.0
2018-09-12 11:30:00,31.42,31.48,31.3,31.4,64760.0,28.2203,28.2742,28.1125,28.2023,64760.0
2018-09-12 12:00:00,31.41,31.48,31.39,31.42,35536.0,28.2113,28.2742,28.1933,28.2203,35536.0
2018-09-12 12:30:00,31.42,31.54,31.37,31.47,46458.0,28.2203,28.328,28.1754,28.2652,46458.0
2018-09-12 13:00:00,31.47,31.95,31.45,31.75,374437.0,28.2652,28.6963,28.2472,28.5167,374437.0
2018-09-12 13:30:00,31.74,31.84,31.67,31.7,103110.0,28.5077,28.5975,28.4448,28.4717,103110.0
2018-09-12 14:00:00,31.7,31.84,31.64,31.82,71057.0,28.4717,28.5975,28.4179,28.5795,71057.0
2018-09-12 14:30:00,31.82,31.97,31.71,31.76,218454.0,28.5795,28.7143,28.4807,28.5256,218454.0
2018-09-12 15:00:00,31.75,31.8,31.68,31.8,206494.0,28.5167,28.5616,28.4538,28.5616,206494.0
2018-09-12 15:30:00,31.8,32.16,31.73,31.75,1026504.0,28.5616,28.8849,28.4987,28.5167,1026504.0
2018-09-13 09:30:00,31.75,31.76,30.91,31.47,374757.0,28.5167,28.5256,27.7622,28.2652,374757.0
2018-09-13 10:00:00,31.46,31.46,31.07,31.19,284163.0,28.2562,28.2562,27.9059,28.0137,284163.0
2018-09-13 10:30:00,31.17,31.27,30.97,31.06,173788.0,27.9957,28.0855,27.8161,27.8969,173788.0
2018-09-13 11:00:00,31.07,31.07,30.93,31.0,161105.0,27.9059,27.9059,27.7802,27.843,161105.0
2018-09-13 11:30:00,31.01,31.03,30.86,30.88,71812.0,27.852,27.87,27.7173,27.7353,71812.0
2018-09-13 12:00:00,30.89,30.94,30.81,30.9,138071.0,27.7442,27.7891,27.6724,27.7532,138071.0
2018-09-13 12:30:00,30.91,31.03,30.85,30.92,151772.0,27.7622,27.87,27.7083,27.7712,151772.0
2018-09-13 13:00:00,30.93,30.95,30.86,30.91,46900.0,27.7802,27.7981,27.7173,27.7622,46900.0
2018-09-13 13:30:00,30.9,30.9,30.79,30.88,94752.0,27.7532,27.7532,27.6544,27.7353,94752.0
2018-09-13 14:00:00,30.87,30.88,30.8,30.82,87080.0,27.7263,27.7353,27.6634,27.6814,87080.0
2018-09-13 14:30:00,30.82,30.86,30.77,30.79,103804.0,27.6814,27.7173,27.6365,27.6544,103804.0
2018-09-13 15:00:00,30.79,30.8,30.65,30.66,161402.0,27.6544,27.6634,27.5287,27.5377,161402.0
2018-09-13 15:30:00,30.66,30.69,30.6,30.69,363847.0,27.5377,27.5646,27.4838,27.5646,363847.0
2018-09-14 09:30:00,30.79,30.88,30.71,30.77,60001.0,27.6544,27.7353,27.5826,27.6365,60001.0
2018-09-14 10:00:00,30.76,30.83,30.68,30.82,53441.0,27.6275,27.6903,27.5556,27.6814,53441.0
2018-09-14 10:30:00,30.83,31.08,30.82,31.05,63883.0,27.6903,27.9149,27.6814,27.8879,63883.0
2018-09-14 11:00:00,31.04,31.1,30.99,31.04,47148.0,27.879,27.9329,27.8341,27.879,47148.0
2018-09-14 11:30:00,31.04,31.1,30.97,30.97,68332.0,27.879,27.9329,27.8161,27.8161,68332.0
2018-09-14 12:00:00,30.97,30.97,30.84,30.95,30459.0,27.8161,27.8161,27.6993,27.7981,30459.0
2018-09-14 12:30:00,30.94,30.94,30.88,30.92,21445.0,27.7891,27.7891,27.7353,27.7712,21445.0
2018-09-14 13:00:00,30.93,30.93,30.86,30.88,43036.0,27.7802,27.7802,27.7173,27.7353,43036.0
2018-09-14 13:30:00,30.89,30.9,30.85,30.9,30589.0,27.7442,27.7532,27.7083,27.7532,30589.0
2018-09-14 14:00:00,30.9,30.91,30.84,30.89,38498.0,27.7532,27.7622,27.6993,27.7442,38498.0
2018-09-14 14:30:00,30.89,30.92,30.86,30.92,49643.0,27.7442,27.7712,27.7173,27.7712,49643.0
2018-09-14 15:00:00,30.92,30.95,30.86,30.91,70878.0,27.7712,27.7981,27.7173,27.7622,70878.0
2018-09-14 15:30:00,30.92,30.99,30.91,30.93,331440.0,27.7712,27.8341,27.7622,27.7802,331440.0
2018-09-17 09:30:00,31.06,31.06,30.76,30.79,99316.0,27.8969,27.8969,27.6275,27.6544,99316.0
2018-09-17 10:00:00,30.8,30.84,30.66,30.8,159179.0,27.6634,27.6993,27.5377,27.6634,159179.0
2018-09-17 10:30:00,30.79,30.8,30.55,30.61,114033.0,27.6544,27.6634,27.4389,27.4928,114033.0
2018-09-17 11:00:00,30.61,30.74,30.6,30.67,77430.0,27.4928,27.6095,27.4838,27.5466,77430.0
2018-09-17 11:30:00,30.68,30.71,30.52,30.53,46638.0,27.5556,27.5826,27.4119,27.4209,46638.0
2018-09-17 12:00:00,30.53,30.54,30.42,30.43,61392.0,27.4209,27.4299,27.3221,27.3311,61392.0
2018-09-17 12:30:00,30.44,30.46,30.31,30.32,44190.0,27.3401,27.358,27.2233,27.2323,44190.0
2018-09-17 13:00:00,30.32,30.33,30.06,30.2,153167.0,27.2323,27.2413,26.9988,27.1245,153167.0
2018-09-17 13:30:00,30.2,30.21,30.11,30.13,53489.0,27.1245,27.1335,27.0437,27.0616,53489.0
2018-09-17 14:00:00,30.13,30.21,30.07,30.08,57130.0,27.0616,27.1335,27.0077,27.0167,57130.0
2018-09-17 14:30:00,30.07,30.18,30.05,30.12,64111.0,27.0077,27.1065,26.9898,27.0527,64111.0
2018-09-17 15:00:00,30.12,30.14,30.0,30.07,93792.0,27.0527,27.0706,26.9449,27.0077,93792.0
2018-09-17 15:30:00,30.07,30.13,30.03,30.04,268612.0,27.0077,27.0616,26.9718,26.9808,268612.0
2018-09-18 09:30:00,30.05,30.17,29.74,29.76,101161.0,26.9898,27.0976,26.7114,26.7293,101161.0
2018-09-18 10:00:00,29.75,30.05,29.68,29.99,65643.0,26.7203,26.9898,26.6575,26.9359,65643.0
2018-09-18 10:30:00,29.98,30.1,29.92,30.03,65141.0,26.9269,27.0347,26.873,26.9718,65141.0
2018-09-18 11:00:00,30.04,30.09,30.0,30.04,79887.0,26.9808,27.0257,26.9449,26.9808,79887.0
2018-09-18 11:30:00,30.05,30.05,29.93,30.01,79672.0,26.9898,26.9898,26.882,26.9539,79672.0
2018-09-18 12:00:00,30.0,30.03,29.85,29.86,48652.0,26.9449,26.9718,26.8101,26.8191,48652.0
2018-09-18 12:30:00,29.86,29.92,29.83,29.84,54220.0,26.8191,26.873,26.7922,26.8012,54220.0
2018-09-18 13:00:00,29.84,29.91,29.78,29.79,46107.0,26.8012,26.864,26.7473,26.7563,46107.0
2018-09-18 13:30:00,29.78,29.83,29.74,29.76,56473.0,26.7473,26.7922,26.7114,26.7293,56473.0
2018-09-18 14:00:00,29.77,29.86,29.77,29.85,53883.0,26.7383,26.8191,26.7383,26.8101,53883.0
2018-09-18 14:30:00,29.84,29.87,29.8,29.8,74068.0,26.8012,26.8281,26.7652,26.7652,74068.0
2018-09-18 15:00:00,29.81,29.93,29.79,29.89,97899.0,26.7742,26.882,26.7563,26.8461,97899.0
2018-09-18 15:30:00,29.89,29.93,29.81,29.84,275349.0,26.8461,26.882,26.7742,26.8012,275349.0
2018-09-19 09:30:00,29.72,29.76,29.21,29.58,332215.0,26.6934,26.7293,26.2353,26.5676,332215.0
2018-09-19 10:00:00,29.55,29.56,29.2,29.28,141934.0,26.5407,26.5497,26.2263,26.2982,141934.0
2018-09-19 10:30:00,29.28,29.31,29.14,29.15,113425.0,26.2982,26.3251,26.1725,26.1814,113425.0
2018-09-19 11:00:00,29.16,29.3,29.07,29.1,236405.0,26.1904,26.3162,26.1096,26.1365,236405.0
2018-09-19 11:30:00,29.1,29.15,29.01,29.02,118683.0,26.1365,26.1814,26.0557,26.0647,118683.0
2018-09-19 12:00:00,29.02,29.28,29.01,29.27,103211.0,26.0647,26.2982,26.0557,26.2892,103211.0
2018-09-19 12:30:00,29.28,29.28,29.11,29.23,94280.0,26.2982,26.2982,26.1455,26.2533,94280.0
2018-09-19 13:00:00,29.23,29.23,29.05,29.06,32948.0,26.2533,26.2533,26.0916,26.1006,32948.0
2018-09-19 13:30:00,29.06,29.21,29.03,29.15,65218.0,26.1006,26.2353,26.0737,26.1814,65218.0
2018-09-19 14:00:00,29.14,29.14,29.04,29.06,32469.0,26.1725,26.1725,26.0826,26.1006,32469.0
2018-09-19 14:30:00,29.05,29.09,29.03,29.03,71023.0,26.0916,26.1275,26.0737,26.0737,71023.0
2018-09-19 15:00:00,29.04,29.04,28.83,28.88,101114.0,26.0826,26.0826,25.894,25.9389,101114.0
2018-09-19 15:30:00,28.88,29.01,28.86,29.01,200570.0,25.9389,26.0557,25.921,26.0557,200570.0
2018-09-20 09:30:00,29.09,29.24,28.8,28.83,68062.0,26.1275,26.2623,25.8671,25.894,68062.0
2018-09-20 10:00:00,28.81,28.87,28.56,28.62,142608.0,25.8761,25.9299,25.6515,25.7054,142608.0
2018-09-20 10:30:00,28.62,28.79,28.59,28.68,110607.0,25.7054,25.8581,25.6785,25.7593,110607.0
2018-09-20 11:00:00,28.69,28.74,28.37,28.37,140677.0,25.7683,25.8132,25.4809,25.4809,140677.0
2018-09-20 11:30:00,28.37,28.48,28.36,28.45,102295.0,25.4809,25.5797,25.4719,25.5527,102295.0
2018-09-20 12:00:00,28.44,28.54,28.44,28.45,61449.0,25.5437,25.6336,25.5437,25.5527,61449.0
2018-09-20 12:30:00,28.45,28.53,28.43,28.51,80244.0,25.5527,25.6246,25.5348,25.6066,80244.0
2018-09-20 13:00:00,28.52,28.58,28.5,28.54,57850.0,25.6156,25.6695,25.5976,25.6336,57850.0
2018-09-20 13:30:00,28.53,28.63,28.52,28.53,59729.0,25.6246,25.7144,25.6156,25.6246,59729.0
2018-09-20 14:00:00,28.53,28.57,28.49,28.56,110448.0,25.6246,25.6605,25.5886,25.6515,110448.0
2018-09-20 14:30:00,28.56,28.71,28.55,28.69,243189.0,25.6515,25.7862,25.6425,25.7683,243189.0
2018-09-20 15:00:00,28.69,28.69,28.58,28.63,145274.0,25.7683,25.7683,25.6695,25.7144,145274.0
2018-09-20 15:30:00,28.63,28.69,28.57,28.6,429089.0,25.7144,25.7683,25.6605,25.6874,429089.0
2018-09-21 09:30:00,28.56,28.57,28.1,28.33,373964.0,25.6515,25.6605,25.2384,25.4449,373964.0
2018-09-21 10:00:00,28.34,28.45,28.27,28.28,62561.0,25.4539,25.5527,25.3911,25.4,62561.0
2018-09-21 10:30:00,28.28,28.36,28.23,28.26,93605.0,25.4,25.4719,25.3551,25.3821,93605.0
2018-09-21 11:00:00,28.24,28.25,28.17,28.21,67354.0,25.3641,25.3731,25.3012,25.3372,67354.0
2018-09-21 11:30:00,28.21,28.22,28.11,28.13,53166.0,25.3372,25.3461,25.2473,25.2653,53166.0
2018-09-21 12:00:00,28.14,28.17,28.04,28.05,47973.0,25.2743,25.3012,25.1845,25.1935,47973.0
2018-09-21 12:30:00,28.06,28.1,28.04,28.09,36029.0,25.2024,25.2384,25.1845,25.2294,36029.0
2018-09-21 13:00:00,28.08,28.1,28.04,28.04,40713.0,25.2204,25.2384,25.1845,25.1845,40713.0
2018-09-21 13:30:00,28.04,28.05,27.89,28.01,164593.0,25.1845,25.1935,25.0498,25.1575,164593.0
2018-09-21 14:00:00,28.01,28.17,27.99,28.17,114043.0,25.1575,25.3012,25.1396,25.3012,114043.0
2018-09-21 14:30:00,28.16,28.32,28.16,28.32,82814.0,25.2923,25.436,25.2923,25.436,82814.0
2018-09-21 15:00:00,28.32,28.37,28.23,28.24,84378.0,25.436,25.4809,25.3551,25.3641,84378.0
2018-09-21 15:30:00,28.24,28.31,28.22,28.25,513744.0,25.3641,25.427,25.3461,25.3731,513744.0
2018-09-24 09:30:00,28.11,28.25,27.65,27.66,176019.0,25.2473,25.3731,24.8342,24.8432,176019.0
2018-09-24 10:00:00,27.66,27.77,27.61,27.71,117828.0,24.8432,24.942,24.7983,24.8881,117828.0
2018-09-24 10:30:00,27.7,27.78,27.63,27.7,154057.0,24.8791,24.951,24.8162,24.8791,154057.0
2018-09-24 11:00:00,27.7,27.9,27.67,27.85,83785.0,24.8791,25.0587,24.8522,25.0138,83785.0
2018-09-24 11:30:00,27.86,27.92,27.82,27.83,64879.0,25.0228,25.0767,24.9869,24.9959,64879.0
2018-09-24 12:00:00,27.82,27.91,27.81,27.91,35741.0,24.9869,25.0677,24.9779,25.0677,35741.0
2018-09-24 12:30:00,27.9,28.04,27.9,28.0,43428.0,25.0587,25.1845,25.0587,25.1485,43428.0
2018-09-24 13:00:00,27.99,28.03,27.94,27.98,37352.0,25.1396,25.1755,25.0947,25.1306,37352.0
2018-09-24 13:30:00,27.98,28.04,27.98,28.03,21949.0,25.1306,25.1845,25.1306,25.1755,21949.0
2018-09-24 14:00:00,28.03,28.14,28.03,28.07,60695.0,25.1755,25.2743,25.1755,25.2114,60695.0
2018-09-24 14:30:00,28.08,28.17,28.07,28.15,34011.0,25.2204,25.3012,25.2114,25.2833,34011.0
2018-09-24 15:00:00,28.14,28.19,28.11,28.19,116150.0,25.2743,25.3192,25.2473,25.3192,116150.0
2018-09-24 15:30:00,28.19,28.2,28.09,28.1,262513.0,25.3192,25.3282,25.2294,25.2384,262513.0
2018-09-25 09:30:00,28.2,28.27,28.01,28.07,109421.0,25.3282,25.3911,25.1575,25.2114,109421.0
2018-09-25 10:00:00,28.07,28.23,27.95,27.98,176027.0,25.2114,25.3551,25.1036,25.1306,176027.0
2018-09-25 10:30:00,27.99,28.08,27.86,28.0,82193.0,25.1396,25.2204,25.0228,25.1485,82193.0
2018-09-25 11:00:00,28.0,28.08,27.91,28.08,74898.0,25.1485,25.2204,25.0677,25.2204,74898.0
2018-09-25 11:30:00,28.08,28.12,28.02,28.12,85480.0,25.2204,25.2563,25.1665,25.2563,85480.0
2018-09-25 12:00:00,28.12,28.17,28.0,28.01,171352.0,25.2563,25.3012,25.1485,25.1575,171352.0
2018-09-25 12:30:00,28.01,28.02,27.81,27.87,70306.0,25.1575,25.1665,24.9779,25.0318,70306.0
2018-09-25 13:00:00,27.86,27.87,27.82,27.83,28192.0,25.0228,25.0318,24.9869,24.9959,28192.0
2018-09-25 13:30:00,27.83,27.84,27.74,27.8,38747.0,24.9959,25.0048,24.915,24.9689,38747.0
2018-09-25 14:00:00,27.8,27.81,27.69,27.7,57191.0,24.9689,24.9779,24.8701,24.8791,57191.0
2018-09-25 14:30:00,27.7,27.73,27.49,27.5,113449.0,24.8791,24.906,24.6905,24.6995,113449.0
2018-09-25 15:00:00,27.51,27.56,27.42,27.53,130583.0,24.7084,24.7534,24.6276,24.7264,130583.0
2018-09-25 15:30:00,27.53,27.53,27.33,27.37,528056.0,24.7264,24.7264,24.5468,24.5827,528056.0
2018-09-26 09:30:00,27.28,27.6,27.21,27.43,318906.0,24.5019,24.7893,24.439,24.6366,318906.0
2018-09-26 10:00:00,27.45,27.81,27.36,27.71,162497.0,24.6546,24.9779,24.5737,24.8881,162497.0
2018-09-26 10:30:00,27.72,27.74,27.51,27.51,147038.0,24.8971,24.915,24.7084,24.7084,147038.0
2018-09-26 11:00:00,27.51,27.65,27.48,27.6,92321.0,24.7084,24.8342,24.6815,24.7893,92321.0
2018-09-26 11:30:00,27.6,27.6,27.44,27.51,75563.0,24.7893,24.7893,24.6456,24.7084,75563.0
2018-09-26 12:00:00,27.51,27.58,27.47,27.54,69555.0,24.7084,24.7713,24.6725,24.7354,69555.0
2018-09-26 12:30:00,27.53,27.66,27.53,27.58,72344.0,24.7264,24.8432,24.7264,24.7713,72344.0
2018-09-26 13:00:00,27.58,27.59,27.42,27.51,80904.0,24.7713,24.7803,24.6276,24.7084,80904.0
2018-09-26 13:30:00,27.51,27.57,27.36,27.41,66986.0,24.7084,24.7623,24.5737,24.6186,66986.0
2018-09-26 14:00:00,27.42,27.47,27.35,27.37,68656.0,24.6276,24.6725,24.5647,24.5827,68656.0
2018-09-26 14:30:00,27.38,27.45,27.26,27.34,113817.0,24.5917,24.6546,24.4839,24.5558,113817.0
2018-09-26 15:00:00,27.34,27.37,27.26,27.33,105006.0,24.5558,24.5827,24.4839,24.5468,105006.0
2018-09-26 15:30:00,27.32,27.35,27.23,27.29,598015.0,24.5378,24.5647,24.457,24.5109,598015.0
2018-09-27 09:30:00,27.36,27.38,27.14,27.29,69640.0,24.5737,24.5917,24.3761,24.5109,69640.0
2018-09-27 10:00:00,27.3,27.49,27.3,27.42,72185.0,24.5198,24.6905,24.5198,24.6276,72185.0
2018-09-27 10:30:00,27.42,27.46,27.33,27.35,50578.0,24.6276,24.6635,24.5468,24.5647,50578.0
2018-09-27 11:00:00,27.35,27.37,27.24,27.3,42134.0,24.5647,24.5827,24.4659,24.5198,42134.0
2018-09-27 11:30:00,27.3,27.34,27.24,27.25,50649.0,24.5198,24.5558,24.4659,24.4749,50649.0
2018-09-27 12:00:00,27.26,27.37,27.24,27.35,38626.0,24.4839,24.5827,24.4659,24.5647,38626.0
2018-09-27 12:30:00,27.35,27.41,27.32,27.38,54493.0,24.5647,24.6186,24.5378,24.5917,54493.0
2018-09-27 13:00:00,27.39,27.4,27.35,27.4,32918.0,24.6007,24.6097,24.5647,24.6097,32918.0
2018-09-27 13:30:00,27.4,27.48,27.39,27.48,41598.0,24.6097,24.6815,24.6007,24.6815,41598.0
2018-09-27 14:00:00,27.47,27.48,27.45,27.46,54779.0,24.6725,24.6815,24.6546,24.6635,54779.0
2018-09-27 14:30:00,27.46,27.46,27.22,27.22,112255.0,24.6635,24.6635,24.448,24.448,112255.0
2018-09-27 15:00:00,27.23,27.3,27.2,27.23,68832.0,24.457,24.5198,24.43,24.457,68832.0
2018-09-27 15:30:00,27.21,27.25,27.14,27.18,246902.0,24.439,24.4749,24.3761,24.4121,246902.0
2018-09-28 09:30:00,27.13,27.23,27.01,27.06,162374.0,24.3671,24.457,24.2594,24.3043,162374.0
2018-09-28 10:00:00,27.08,27.1,26.95,27.04,47259.0,24.3222,24.3402,24.2055,24.2863,47259.0
2018-09-28 10:30:00,27.05,27.07,26.86,26.88,66791.0,24.2953,24.3133,24.1246,24.1426,66791.0
2018-09-28 11:00:00,26.87,26.89,26.7,26.71,162319.0,24.1336,24.1516,23.9809,23.9899,162319.0
2018-09-28 11:30:00,26.71,26.9,26.71,26.76,141567.0,23.9899,24.1606,23.9899,24.0348,141567.0
2018-09-28 12:00:00,26.76,26.8,26.7,26.7,74932.0,24.0348,24.0708,23.9809,23.9809,74932.0
2018-09-28 12:30:00,26.71,26.77,26.62,26.75,62340.0,23.9899,24.0438,23.9091,24.0258,62340.0
2018-09-28 13:00:00,26.75,26.83,26.7,26.77,112248.0,24.0258,24.0977,23.9809,24.0438,112248.0
2018-09-28 13:30:00,26.76,26.8,26.67,26.68,53183.0,24.0348,24.0708,23.954,23.963,53183.0
2018-09-28 14:00:00,26.69,26.72,26.57,26.58,98177.0,23.972,23.9989,23.8642,23.8732,98177.0
2018-09-28 14:30:00,26.58,26.58,26.42,26.48,143656.0,23.8732,23.8732,23.7295,23.7833,143656.0
2018-09-28 15:00:00,26.48,26.5,26.37,26.39,122788.0,23.7833,23.8013,23.6845,23.7025,122788.0
2018-09-28 15:30:00,26.39,26.53,26.36,26.49,441935.0,23.7025,23.8282,23.6756,23.7923,441935.0
2018-10-01 09:30:00,26.56,26.91,26.42,26.86,140172.0,23.8552,24.1696,23.7295,24.1246,140172.0
2018-10-01 10:00:00,26.85,26.88,26.72,26.78,91962.0,24.1157,24.1426,23.9989,24.0528,91962.0
2018-10-01 10:30:00,26.79,26.86,26.62,26.63,112382.0,24.0618,24.1246,23.9091,23.9181,112382.0
2018-10-01 11:00:00,26.62,26.72,26.6,26.62,81320.0,23.9091,23.9989,23.8911,23.9091,81320.0
2018-10-01 11:30:00,26.62,26.71,26.59,26.67,100225.0,23.9091,23.9899,23.8821,23.954,100225.0
2018-10-01 12:00:00,26.67,26.7,26.6,26.6,77295.0,23.954,23.9809,23.8911,23.8911,77295.0
2018-10-01 12:30:00,26.6,26.63,26.53,26.53,53364.0,23.8911,23.9181,23.8282,23.8282,53364.0
2018-10-01 13:00:00,26.53,26.55,26.46,26.48,60843.0,23.8282,23.8462,23.7654,23.7833,60843.0
2018-10-01 13:30:00,26.49,26.59,26.48,26.58,89376.0,23.7923,23.8821,23.7833,23.8732,89376.0
2018-10-01 14:00:00,26.57,26.69,26.54,26.69,109215.0,23.8642,23.972,23.8372,23.972,109215.0
2018-10-01 14:30:00,26.68,26.72,26.61,26.68,99953.0,23.963,23.9989,23.9001,23.963,99953.0
2018-10-01 15:00:00,26.68,26.71,26.54,26.55,117955.0,23.963,23.9899,23.8372,23.8462,117955.0
2018-10-01 15:30:00,26.55,26.62,26.5,26.59,458212.0,23.8462,23.9091,23.8013,23.8821,458212.0
2018-10-02 09:30:00,26.07,26.38,26.04,26.12,173192.0,23.4151,23.6935,23.3881,23.46,173192.0
2018-10-02 10:00:00,26.11,26.12,25.79,25.82,130169.0,23.451,23.46,23.1636,23.1906,130169.0
2018-10-02 10:30:00,25.83,25.85,25.72,25.78,129963.0,23.1995,23.2175,23.1007,23.1546,129963.0
2018-10-02 11:00:00,25.77,26.09,25.76,26.01,201892.0,23.1456,23.4331,23.1367,23.3612,201892.0
2018-10-02 11:30:00,26.01,26.19,26.0,26.15,244696.0,23.3612,23.5229,23.3522,23.4869,244696.0
2018-10-02 12:00:00,26.14,26.16,26.03,26.07,112300.0,23.478,23.4959,23.3792,23.4151,112300.0
2018-10-02 12:30:00,26.07,26.13,26.03,26.13,95622.0,23.4151,23.469,23.3792,23.469,95622.0
2018-10-02 13:00:00,26.13,26.16,26.08,26.08,63378.0,23.469,23.4959,23.4241,23.4241,63378.0
2018-10-02 13:30:00,26.08,26.08,26.0,26.07,100257.0,23.4241,23.4241,23.3522,23.4151,100257.0
2018-10-02 14:00:00,26.06,26.08,26.0,26.05,59013.0,23.4061,23.4241,23.3522,23.3971,59013.0
2018-10-02 14:30:00,26.04,26.07,25.99,26.06,174178.0,23.3881,23.4151,23.3432,23.4061,174178.0
2018-10-02 15:00:00,26.05,26.12,25.99,26.0,133865.0,23.3971,23.46,23.3432,23.3522,133865.0
2018-10-02 15:30:00,26.0,26.17,25.99,26.15,526946.0,23.3522,23.5049,23.3432,23.4869,526946.0
2018-10-03 09:30:00,26.17,26.21,25.56,25.57,338837.0,23.5049,23.5408,22.957,22.966,338837.0
2018-10-03 10:00:00,25.53,25.6,25.17,25.2,212562.0,22.9301,22.993,22.6067,22.6337,212562.0
2018-10-03 10:30:00,25.19,25.45,25.15,25.3,249476.0,22.6247,22.8582,22.5888,22.7235,249476.0
2018-10-03 11:00:00,25.3,25.49,25.28,25.46,221593.0,22.7235,22.8942,22.7055,22.8672,221593.0
2018-10-03 11:30:00,25.46,25.59,25.28,25.35,288147.0,22.8672,22.984,22.7055,22.7684,288147.0
2018-10-03 12:00:00,25.36,25.58,25.34,25.58,227859.0,22.7774,22.975,22.7594,22.975,227859.0
2018-10-03 12:30:00,25.59,25.61,25.31,25.32,157871.0,22.984,23.0019,22.7325,22.7415,157871.0
2018-10-03 13:00:00,25.31,25.32,24.97,25.23,545473.0,22.7325,22.7415,22.4271,22.6606,545473.0
2018-10-03 13:30:00,25.23,25.44,25.23,25.26,176148.0,22.6606,22.8493,22.6606,22.6876,176148.0
2018-10-03 14:00:00,25.26,25.33,25.2,25.2,105500.0,22.6876,22.7505,22.6337,22.6337,105500.0
2018-10-03 14:30:00,25.2,25.24,25.12,25.18,110075.0,22.6337,22.6696,22.5618,22.6157,110075.0
2018-10-03 15:00:00,25.19,25.35,25.14,25.34,370949.0,22.6247,22.7684,22.5798,22.7594,370949.0
2018-10-03 15:30:00,25.35,25.39,25.24,25.25,728084.0,22.7684,22.8043,22.6696,22.6786,728084.0
2018-10-04 09:30:00,25.16,25.26,24.86,24.93,220605.0,22.5978,22.6876,22.3283,22.3912,220605.0
2018-10-04 10:00:00,24.9,24.97,24.74,24.96,441260.0,22.3642,22.4271,22.2205,22.4181,441260.0
2018-10-04 10:30:00,24.96,25.17,24.85,25.13,332125.0,22.4181,22.6067,22.3193,22.5708,332125.0
2018-10-04 11:00:00,25.13,25.22,24.95,25.02,146702.0,22.5708,22.6517,22.4092,22.472,146702.0
2018-10-04 11:30:00,25.03,25.16,24.95,24.96,145563.0,22.481,22.5978,22.4092,22.4181,145563.0
2018-10-04 12:00:00,24.96,24.98,24.87,24.9,247850.0,22.4181,22.4361,22.3373,22.3642,247850.0
2018-10-04 12:30:00,24.9,24.99,24.9,24.96,127221.0,22.3642,22.4451,22.3642,22.4181,127221.0
2018-10-04 13:00:00,24.95,24.99,24.66,24.72,251722.0,22.4092,22.4451,22.1487,22.2026,251722.0
2018-10-04 13:30:00,24.72,24.76,24.64,24.65,158871.0,22.2026,22.2385,22.1307,22.1397,158871.0
2018-10-04 14:00:00,24.66,24.93,24.64,24.91,177922.0,22.1487,22.3912,22.1307,22.3732,177922.0
2018-10-04 14:30:00,24.9,25.04,24.88,24.98,144101.0,22.3642,22.49,22.3463,22.4361,144101.0
2018-10-04 15:00:00,24.98,25.05,24.93,24.94,240451.0,22.4361,22.499,22.3912,22.4002,240451.0
2018-10-04 15:30:00,24.94,25.17,24.93,25.14,623279.0,22.4002,22.6067,22.3912,22.5798,623279.0
2018-10-05 09:30:00,25.11,25.14,24.85,24.92,151423.0,22.5529,22.5798,22.3193,22.3822,151423.0
2018-10-05 10:00:00,24.92,25.04,24.8,24.99,304631.0,22.3822,22.49,22.2744,22.4451,304631.0
2018-10-05 10:30:00,24.99,25.01,24.79,24.86,100409.0,22.4451,22.463,22.2654,22.3283,100409.0
2018-10-05 11:00:00,24.85,24.85,24.58,24.6,122183.0,22.3193,22.3193,22.0768,22.0948,122183.0
2018-10-05 11:30:00,24.6,24.6,24.38,24.47,152665.0,22.0948,22.0948,21.8972,21.978,152665.0
2018-10-05 12:00:00,24.46,24.59,24.45,24.55,167249.0,21.9691,22.0858,21.9601,22.0499,167249.0
2018-10-05 12:30:00,24.55,24.58,24.48,24.51,142349.0,22.0499,22.0768,21.987,22.014,142349.0
2018-10-05 13:00:00,24.52,24.66,24.51,24.66,142202.0,22.0229,22.1487,22.014,22.1487,142202.0
2018-10-05 13:30:00,24.66,24.82,24.62,24.79,150173.0,22.1487,22.2924,22.1128,22.2654,150173.0
2018-10-05 14:00:00,24.79,24.86,24.78,24.82,280274.0,22.2654,22.3283,22.2565,22.2924,280274.0
2018-10-05 14:30:00,24.81,24.89,24.8,24.85,143765.0,22.2834,22.3553,22.2744,22.3193,143765.0
2018-10-05 15:00:00,24.85,24.94,24.82,24.85,236613.0,22.3193,22.4002,22.2924,22.3193,236613.0
2018-10-05 15:30:00,24.85,24.93,24.76,24.77,564757.0,22.3193,22.3912,22.2385,22.2475,564757.0
2018-10-08 09:30:00,24.7,24.9,24.59,24.65,92307.0,22.1846,22.3642,22.0858,22.1397,92307.0
2018-10-08 10:00:00,24.65,24.84,24.64,24.75,160032.0,22.1397,22.3104,22.1307,22.2295,160032.0
2018-10-08 10:30:00,24.74,24.95,24.72,24.95,286062.0,22.2205,22.4092,22.2026,22.4092,286062.0
2018-10-08 11:00:00,24.95,25.05,24.86,24.96,421160.0,22.4092,22.499,22.3283,22.4181,421160.0
2018-10-08 11:30:00,24.94,24.95,24.76,24.78,186010.0,22.4002,22.4092,22.2385,22.2565,186010.0
2018-10-08 12:00:00,24.78,24.93,24.77,24.89,88404.0,22.2565,22.3912,22.2475,22.3553,88404.0
2018-10-08 12:30:00,24.88,24.93,24.82,24.82,75130.0,22.3463,22.3912,22.2924,22.2924,75130.0
2018-10-08 13:00:00,24.82,24.84,24.7,24.8,178188.0,22.2924,22.3104,22.1846,22.2744,178188.0
2018-10-08 13:30:00,24.8,24.82,24.71,24.71,84348.0,22.2744,22.2924,22.1936,22.1936,84348.0
2018-10-08 14:00:00,24.72,24.78,24.65,24.69,125340.0,22.2026,22.2565,22.1397,22.1756,125340.0
2018-10-08 14:30:00,24.7,24.74,24.66,24.73,113409.0,22.1846,22.2205,22.1487,22.2116,113409.0
2018-10-08 15:00:00,24.73,24.87,24.7,24.86,214823.0,22.2116,22.3373,22.1846,22.3283,214823.0
2018-10-08 15:30:00,24.87,24.91,24.8,24.83,582093.0,22.3373,22.3732,22.2744,22.3014,582093.0
2018-10-09 09:30:00,24.63,24.76,24.23,24.51,137580.0,22.1217,22.2385,21.7625,22.014,137580.0
2018-10-09 10:00:00,24.51,24.58,24.45,24.5,133282.0,22.014,22.0768,21.9601,22.005,133282.0
2018-10-09 10:30:00,24.5,24.55,24.28,24.32,261830.0,22.005,22.0499,21.8074,21.8433,261830.0
2018-10-09 11:00:00,24.32,24.35,24.23,24.28,134888.0,21.8433,21.8703,21.7625,21.8074,134888.0
2018-10-09 11:30:00,24.27,24.28,23.93,23.96,184631.0,21.7984,21.8074,21.493,21.52,184631.0
2018-10-09 12:00:00,23.96,23.97,23.85,23.87,114871.0,21.52,21.529,21.4212,21.4391,114871.0
2018-10-09 12:30:00,23.87,23.87,23.72,23.8,70595.0,21.4391,21.4391,21.3044,21.3763,70595.0
2018-10-09 13:00:00,23.8,23.94,23.76,23.85,238948.0,21.3763,21.502,21.3403,21.4212,238948.0
2018-10-09 13:30:00,23.84,23.9,23.65,23.89,308889.0,21.4122,21.4661,21.2415,21.4571,308889.0
2018-10-09 14:00:00,23.9,24.0,23.84,23.93,82747.0,21.4661,21.5559,21.4122,21.493,82747.0
2018-10-09 14:30:00,23.93,23.94,23.59,23.64,205435.0,21.493,21.502,21.1877,21.2326,205435.0
2018-10-09 15:00:00,23.64,23.69,23.52,23.54,322169.0,21.2326,21.2775,21.1248,21.1427,322169.0
2018-10-09 15:30:00,23.54,23.57,23.49,23.53,536402.0,21.1427,21.1697,21.0978,21.1338,536402.0
2018-10-10 09:30:00,23.55,23.59,23.16,23.42,162987.0,21.1517,21.1877,20.8014,21.035,162987.0
2018-10-10 10:00:00,23.42,23.49,23.35,23.45,116213.0,21.035,21.0978,20.9721,21.0619,116213.0
2018-10-10 10:30:00,23.44,23.51,23.35,23.45,112630.0,21.0529,21.1158,20.9721,21.0619,112630.0
2018-10-10 11:00:00,23.45,23.49,23.23,23.33,161235.0,21.0619,21.0978,20.8643,20.9541,161235.0
2018-10-10 11:30:00,23.32,23.43,23.28,23.35,248665.0,20.9451,21.0439,20.9092,20.9721,248665.0
2018-10-10 12:00:00,23.35,23.41,23.34,23.36,116929.0,20.9721,21.026,20.9631,20.9811,116929.0
2018-10-10 12:30:00,23.37,23.5,23.34,23.5,132070.0,20.9901,21.1068,20.9631,21.1068,132070.0
2018-10-10 13:00:00,23.49,23.61,23.47,23.55,194311.0,21.0978,21.2056,21.0799,21.1517,194311.0
2018-10-10 13:30:00,23.56,23.8,23.53,23.74,255324.0,21.1607,21.3763,21.1338,21.3224,255324.0
2018-10-10 14:00:00,23.73,23.74,23.54,23.68,269955.0,21.3134,21.3224,21.1427,21.2685,269955.0
2018-10-10 14:30:00,23.69,23.8,23.66,23.78,180000.0,21.2775,21.3763,21.2505,21.3583,180000.0
2018-10-10 15:00:00,23.79,23.79,23.62,23.75,216572.0,21.3673,21.3673,21.2146,21.3314,216572.0
2018-10-10 15:30:00,23.75,23.86,23.68,23.69,1098541.0,21.3314,21.4302,21.2685,21.2775,1098541.0
2018-10-11 09:30:00,23.68,24.24,23.55,24.2,335496.0,21.2685,21.7715,21.1517,21.7355,335496.0
2018-10-11 10:00:00,24.2,24.29,23.87,23.89,299989.0,21.7355,21.8164,21.4391,21.4571,299989.0
2018-10-11 10:30:00,23.9,24.0,23.61,23.65,146451.0,21.4661,21.5559,21.2056,21.2415,146451.0
2018-10-11 11:00:00,23.65,23.78,23.57,23.7,125142.0,21.2415,21.3583,21.1697,21.2864,125142.0
2018-10-11 11:30:00,23.69,23.77,23.62,23.7,92452.0,21.2775,21.3493,21.2146,21.2864,92452.0
2018-10-11 12:00:00,23.7,23.71,23.47,23.55,121016.0,21.2864,21.2954,21.0799,21.1517,121016.0
2018-10-11 12:30:00,23.55,23.58,23.45,23.45,88718.0,21.1517,21.1787,21.0619,21.0619,88718.0
2018-10-11 13:00:00,23.46,23.62,23.41,23.57,157889.0,21.0709,21.2146,21.026,21.1697,157889.0
2018-10-11 13:30:00,23.57,23.67,23.53,23.55,108991.0,21.1697,21.2595,21.1338,21.1517,108991.0
2018-10-11 14:00:00,23.54,23.58,23.48,23.53,106694.0,21.1427,21.1787,21.0889,21.1338,106694.0
2018-10-11 14:30:00,23.53,23.58,23.35,23.4,159620.0,21.1338,21.1787,20.9721,21.017,159620.0
2018-10-11 15:00:00,23.4,23.58,23.35,23.46,186823.0,21.017,21.1787,20.9721,21.0709,186823.0
2018-10-11 15:30:00,23.46,23.47,23.26,23.29,786160.0,21.0709,21.0799,20.8913,20.9182,786160.0
2018-10-12 09:30:00,23.64,23.69,23.41,23.44,241787.0,21.2326,21.2775,21.026,21.0529,241787.0
2018-10-12 10:00:00,23.44,23.44,23.09,23.11,371684.0,21.0529,21.0529,20.7386,20.7565,371684.0
2018-10-12 10:30:00,23.11,23.3,23.05,23.18,327856.0,20.7565,20.9272,20.7026,20.8194,327856.0
2018-10-12 11:00:00,23.17,23.21,23.12,23.16,113630.0,20.8104,20.8464,20.7655,20.8014,113630.0
2018-10-12 11:30:00,23.15,23.27,23.13,23.14,188920.0,20.7925,20.9002,20.7745,20.7835,188920.0
2018-10-12 12:00:00,23.13,23.13,22.93,22.94,154162.0,20.7745,20.7745,20.5949,20.6038,154162.0
2018-10-12 12:30:00,22.94,22.94,22.64,22.72,154918.0,20.6038,20.6038,20.3344,20.4063,154918.0
2018-10-12 13:00:00,22.72,22.79,22.58,22.61,103129.0,20.4063,20.4691,20.2805,20.3075,103129.0
2018-10-12 13:30:00,22.61,22.68,22.56,22.57,89207.0,20.3075,20.3703,20.2625,20.2715,89207.0
2018-10-12 14:00:00,22.59,22.63,22.48,22.62,108863.0,20.2895,20.3254,20.1907,20.3164,108863.0
2018-10-12 14:30:00,22.63,22.64,22.51,22.62,121562.0,20.3254,20.3344,20.2176,20.3164,121562.0
2018-10-12 15:00:00,22.63,22.74,22.57,22.7,256286.0,20.3254,20.4242,20.2715,20.3883,256286.0
2018-10-12 15:30:00,22.7,22.7,22.54,22.58,499757.0,20.3883,20.3883,20.2446,20.2805,499757.0
2018-10-15 09:30:00,22.51,22.91,22.51,22.85,136454.0,20.2176,20.5769,20.2176,20.523,136454.0
2018-10-15 10:00:00,22.86,22.98,22.83,22.97,121687.0,20.532,20.6398,20.505,20.6308,121687.0
2018-10-15 10:30:00,22.96,22.99,22.76,22.76,141222.0,20.6218,20.6488,20.4422,20.4422,141222.0
2018-10-15 11:00:00,22.75,22.88,22.73,22.87,89291.0,20.4332,20.55,20.4152,20.541,89291.0
2018-10-15 11:30:00,22.87,23.17,22.8,23.11,288849.0,20.541,20.8104,20.4781,20.7565,288849.0
2018-10-15 12:00:00,23.11,23.29,23.03,23.28,146185.0,20.7565,20.9182,20.6847,20.9092,146185.0
2018-10-15 12:30:00,23.28,23.35,23.17,23.29,131464.0,20.9092,20.9721,20.8104,20.9182,131464.0
2018-10-15 13:00:00,23.29,23.3,23.11,23.16,108025.0,20.9182,20.9272,20.7565,20.8014,108025.0
2018-10-15 13:30:00,23.15,23.27,23.13,23.26,135812.0,20.7925,20.9002,20.7745,20.8913,135812.0
2018-10-15 14:00:00,23.27,23.27,23.14,23.18,107862.0,20.9002,20.9002,20.7835,20.8194,107862.0
2018-10-15 14:30:00,23.18,23.37,23.17,23.23,139434.0,20.8194,20.9901,20.8104,20.8643,139434.0
2018-10-15 15:00:00,23.22,23.39,23.17,23.32,220130.0,20.8553,21.008,20.8104,20.9451,220130.0
2018-10-15 15:30:00,23.31,23.31,23.1,23.1,430993.0,20.9362,20.9362,20.7476,20.7476,430993.0
2018-10-16 09:30:00,23.19,23.19,22.81,22.93,90864.0,20.8284,20.8284,20.4871,20.5949,90864.0
2018-10-16 10:00:00,22.94,23.11,22.89,23.04,275652.0,20.6038,20.7565,20.5589,20.6937,275652.0
2018-10-16 10:30:00,23.04,23.11,23.0,23.05,110519.0,20.6937,20.7565,20.6577,20.7026,110519.0
2018-10-16 11:00:00,23.05,23.11,22.98,23.08,76921.0,20.7026,20.7565,20.6398,20.7296,76921.0
2018-10-16 11:30:00,23.1,23.2,23.03,23.19,120746.0,20.7476,20.8374,20.6847,20.8284,120746.0
2018-10-16 12:00:00,23.19,23.25,23.15,23.17,78257.0,20.8284,20.8823,20.7925,20.8104,78257.0
2018-10-16 12:30:00,23.18,23.26,23.15,23.23,56929.0,20.8194,20.8913,20.7925,20.8643,56929.0
2018-10-16 13:00:00,23.23,23.29,23.19,23.28,60124.0,20.8643,20.9182,20.8284,20.9092,60124.0
2018-10-16 13:30:00,23.28,23.45,23.27,23.44,104054.0,20.9092,21.0619,20.9002,21.0529,104054.0
2018-10-16 14:00:00,23.45,23.53,23.41,23.51,102995.0,21.0619,21.1338,21.026,21.1158,102995.0
2018-10-16 14:30:00,23.51,23.63,23.46,23.47,112676.0,21.1158,21.2236,21.0709,21.0799,112676.0
2018-10-16 15:00:00,23.47,23.54,23.42,23.42,156063.0,21.0799,21.1427,21.035,21.035,156063.0
2018-10-16 15:30:00,23.42,23.52,23.42,23.48,345332.0,21.035,21.1248,21.035,21.0889,345332.0
2018-10-17 09:30:00,23.31,23.38,22.74,22.74,329498.0,20.9362,20.999,20.4242,20.4242,329498.0
2018-10-17 10:00:00,22.73,22.94,22.58,22.69,226850.0,20.4152,20.6038,20.2805,20.3793,226850.0
2018-10-17 10:30:00,22.69,22.69,22.37,22.48,205290.0,20.3793,20.3793,20.0919,20.1907,205290.0
2018-10-17 11:00:00,22.47,22.55,22.4,22.53,87697.0,20.1817,20.2536,20.1188,20.2356,87697.0
2018-10-17 11:30:00,22.54,22.63,22.47,22.49,126164.0,20.2446,20.3254,20.1817,20.1997,126164.0
2018-10-17 12:00:00,22.5,22.58,22.39,22.53,121239.0,20.2087,20.2805,20.1099,20.2356,121239.0
2018-10-17 12:30:00,22.52,22.58,22.47,22.58,51914.0,20.2266,20.2805,20.1817,20.2805,51914.0
2018-10-17 13:00:00,22.59,22.59,22.51,22.52,46882.0,20.2895,20.2895,20.2176,20.2266,46882.0
2018-10-17 13:30:00,22.53,22.55,22.48,22.53,57386.0,20.2356,20.2536,20.1907,20.2356,57386.0
2018-10-17 14:00:00,22.52,22.53,22.36,22.37,97344.0,20.2266,20.2356,20.0829,20.0919,97344.0
2018-10-17 14:30:00,22.36,22.45,22.36,22.42,88907.0,20.0829,20.1637,20.0829,20.1368,88907.0
2018-10-17 15:00:00,22.41,22.43,22.31,22.32,138263.0,20.1278,20.1458,20.038,20.047,138263.0
2018-10-17 15:30:00,22.32,22.4,22.3,22.35,585833.0,20.047,20.1188,20.029,20.0739,585833.0
2018-10-18 09:30:00,22.22,22.3,21.96,22.23,128372.0,19.9572,20.029,19.7236,19.9662,128372.0
2018-10-18 10:00:00,22.21,22.5,22.19,22.5,110944.0,19.9482,20.2087,19.9302,20.2087,110944.0
2018-10-18 10:30:00,22.5,22.52,22.41,22.51,122313.0,20.2087,20.2266,20.1278,20.2176,122313.0
2018-10-18 11:00:00,22.52,22.52,22.24,22.24,111725.0,20.2266,20.2266,19.9751,19.9751,111725.0
2018-10-18 11:30:00,22.24,22.24,22.07,22.11,100938.0,19.9751,19.9751,19.8224,19.8584,100938.0
2018-10-18 12:00:00,22.1,22.21,22.07,22.14,183970.0,19.8494,19.9482,19.8224,19.8853,183970.0
2018-10-18 12:30:00,22.13,22.14,21.98,22.0,246780.0,19.8763,19.8853,19.7416,19.7596,246780.0
2018-10-18 13:00:00,22.0,22.01,21.86,21.89,89143.0,19.7596,19.7686,19.6338,19.6608,89143.0
2018-10-18 13:30:00,21.89,21.91,21.72,21.76,98961.0,19.6608,19.6787,19.5081,19.544,98961.0
2018-10-18 14:00:00,21.75,21.86,21.74,21.81,83881.0,19.535,19.6338,19.5261,19.5889,83881.0
2018-10-18 14:30:00,21.8,21.91,21.74,21.9,94114.0,19.5799,19.6787,19.5261,19.6698,94114.0
2018-10-18 15:00:00,21.91,21.97,21.83,21.93,163469.0,19.6787,19.7326,19.6069,19.6967,163469.0
2018-10-18 15:30:00,21.93,21.93,21.81,21.83,419763.0,19.6967,19.6967,19.5889,19.6069,419763.0
2018-10-19 09:30:00,21.88,22.02,21.76,21.95,89672.0,19.6518,19.7775,19.544,19.7147,89672.0
2018-10-19 10:00:00,21.96,22.02,21.8,21.82,72579.0,19.7236,19.7775,19.5799,19.5979,72579.0
2018-10-19 10:30:00,21.81,21.84,21.66,21.7,108025.0,19.5889,19.6159,19.4542,19.4901,108025.0
2018-10-19 11:00:00,21.71,21.8,21.68,21.71,87047.0,19.4991,19.5799,19.4722,19.4991,87047.0
2018-10-19 11:30:00,21.7,21.78,21.62,21.76,89225.0,19.4901,19.562,19.4183,19.544,89225.0
2018-10-19 12:00:00,21.76,21.78,21.6,21.65,89305.0,19.544,19.562,19.4003,19.4452,89305.0
2018-10-19 12:30:00,21.65,21.68,21.6,21.62,83887.0,19.4452,19.4722,19.4003,19.4183,83887.0
2018-10-19 13:00:00,21.62,21.71,21.59,21.7,122147.0,19.4183,19.4991,19.3913,19.4901,122147.0
2018-10-19 13:30:00,21.7,21.73,21.58,21.58,97846.0,19.4901,19.5171,19.3823,19.3823,97846.0
2018-10-19 14:00:00,21.57,21.7,21.5,21.7,175483.0,19.3734,19.4901,19.3105,19.4901,175483.0
2018-10-19 14:30:00,21.69,21.85,21.67,21.78,120992.0,19.4811,19.6248,19.4632,19.562,120992.0
2018-10-19 15:00:00,21.78,21.83,21.75,21.82,113183.0,19.562,19.6069,19.535,19.5979,113183.0
2018-10-19 15:30:00,21.81,21.84,21.74,21.81,315999.0,19.5889,19.6159,19.5261,19.5889,315999.0
2018-10-22 09:30:00,22.18,22.5,22.01,22.14,452033.0,19.9212,20.2087,19.7686,19.8853,452033.0
2018-10-22 10:00:00,22.13,22.17,21.98,22.01,136475.0,19.8763,19.9123,19.7416,19.7686,136475.0
2018-10-22 10:30:00,22.01,22.24,21.96,22.11,140770.0,19.7686,19.9751,19.7236,19.8584,140770.0
2018-10-22 11:00:00,22.11,22.2,21.92,22.15,189245.0,19.8584,19.9392,19.6877,19.8943,189245.0
2018-10-22 11:30:00,22.14,22.21,22.1,22.14,153673.0,19.8853,19.9482,19.8494,19.8853,153673.0
2018-10-22 12:00:00,22.14,22.18,22.1,22.16,118835.0,19.8853,19.9212,19.8494,19.9033,118835.0
2018-10-22 12:30:00,22.15,22.19,22.06,22.09,144315.0,19.8943,19.9302,19.8135,19.8404,144315.0
2018-10-22 13:00:00,22.08,22.24,22.07,22.16,80302.0,19.8314,19.9751,19.8224,19.9033,80302.0
2018-10-22 13:30:00,22.16,22.2,22.04,22.08,78301.0,19.9033,19.9392,19.7955,19.8314,78301.0
2018-10-22 14:00:00,22.08,22.09,21.86,21.91,100682.0,19.8314,19.8404,19.6338,19.6787,100682.0
2018-10-22 14:30:00,21.9,22.04,21.9,22.04,92043.0,19.6698,19.7955,19.6698,19.7955,92043.0
2018-10-22 15:00:00,22.03,22.12,22.02,22.12,107148.0,19.7865,19.8674,19.7775,19.8674,107148.0
2018-10-22 15:30:00,22.12,22.12,21.94,21.94,387002.0,19.8674,19.8674,19.7057,19.7057,387002.0
2018-10-23 09:30:00,21.73,21.82,21.63,21.7,142674.0,19.5171,19.5979,19.4273,19.4901,142674.0
2018-10-23 10:00:00,21.7,21.77,21.43,21.44,149252.0,19.4901,19.553,19.2476,19.2566,149252.0
2018-10-23 10:30:00,21.43,21.58,21.34,21.56,108507.0,19.2476,19.3823,19.1668,19.3644,108507.0
2018-10-23 11:00:00,21.55,21.78,21.52,21.77,190035.0,19.3554,19.562,19.3285,19.553,190035.0
2018-10-23 11:30:00,21.77,21.9,21.75,21.81,255652.0,19.553,19.6698,19.535,19.5889,255652.0
2018-10-23 12:00:00,21.81,21.92,21.8,21.86,296686.0,19.5889,19.6877,19.5799,19.6338,296686.0
2018-10-23 12:30:00,21.86,22.08,21.85,22.05,251298.0,19.6338,19.8314,19.6248,19.8045,251298.0
2018-10-23 13:00:00,22.05,22.27,22.04,22.23,206905.0,19.8045,20.0021,19.7955,19.9662,206905.0
2018-10-23 13:30:00,22.23,22.25,22.15,22.17,239592.0,19.9662,19.9841,19.8943,19.9123,239592.0
2018-10-23 14:00:00,22.16,22.19,22.07,22.14,136494.0,19.9033,19.9302,19.8224,19.8853,136494.0
2018-10-23 14:30:00,22.14,22.37,22.12,22.32,265516.0,19.8853,20.0919,19.8674,20.047,265516.0
2018-10-23 15:00:00,22.33,22.33,22.19,22.22,189966.0,20.056,20.056,19.9302,19.9572,189966.0
2018-10-23 15:30:00,22.22,22.22,22.04,22.08,405568.0,19.9572,19.9572,19.7955,19.8314,405568.0
2018-10-24 09:30:00,22.08,22.48,22.02,22.46,102552.0,19.8314,20.1907,19.7775,20.1727,102552.0
2018-10-24 10:00:00,22.45,22.53,22.38,22.44,208805.0,20.1637,20.2356,20.1009,20.1548,208805.0
2018-10-24 10:30:00,22.43,22.46,22.26,22.33,130991.0,20.1458,20.1727,19.9931,20.056,130991.0
2018-10-24 11:00:00,22.33,22.38,22.2,22.3,277751.0,20.056,20.1009,19.9392,20.029,277751.0
2018-10-24 11:30:00,22.3,22.57,22.25,22.53,180955.0,20.029,20.2715,19.9841,20.2356,180955.0
2018-10-24 12:00:00,22.53,22.54,22.38,22.41,113692.0,20.2356,20.2446,20.1009,20.1278,113692.0
2018-10-24 12:30:00,22.41,22.43,22.21,22.25,95869.0,20.1278,20.1458,19.9482,19.9841,95869.0
2018-10-24 13:00:00,22.24,22.24,22.15,22.19,72557.0,19.9751,19.9751,19.8943,19.9302,72557.0
2018-10-24 13:30:00,22.19,22.27,22.13,22.17,53812.0,19.9302,20.0021,19.8763,19.9123,53812.0
2018-10-24 14:00:00,22.17,22.19,22.09,22.15,90554.0,19.9123,19.9302,19.8404,19.8943,90554.0
2018-10-24 14:30:00,22.16,22.17,21.98,21.98,171229.0,19.9033,19.9123,19.7416,19.7416,171229.0
2018-10-24 15:00:00,21.98,21.98,21.79,21.81,136919.0,19.7416,19.7416,19.571,19.5889,136919.0
2018-10-24 15:30:00,21.81,21.92,21.66,21.67,647401.0,19.5889,19.6877,19.4542,19.4632,647401.0
2018-10-25 09:30:00,21.75,22.28,21.75,22.21,103432.0,19.535,20.0111,19.535,19.9482,103432.0
2018-10-25 10:00:00,22.21,22.45,22.2,22.34,149167.0,19.9482,20.1637,19.9392,20.0649,149167.0
2018-10-25 10:30:00,22.34,22.47,22.32,22.4,123833.0,20.0649,20.1817,20.047,20.1188,123833.0
2018-10-25 11:00:00,22.4,22.56,22.27,22.55,162658.0,20.1188,20.2625,20.0021,20.2536,162658.0
2018-10-25 11:30:00,22.55,22.57,22.39,22.45,97096.0,20.2536,20.2715,20.1099,20.1637,97096.0
2018-10-25 12:00:00,22.45,22.54,22.4,22.44,85554.0,20.1637,20.2446,20.1188,20.1548,85554.0
2018-10-25 12:30:00,22.45,22.58,22.39,22.57,72425.0,20.1637,20.2805,20.1099,20.2715,72425.0
2018-10-25 13:00:00,22.57,22.64,22.5,22.61,105209.0,20.2715,20.3344,20.2087,20.3075,105209.0
2018-10-25 13:30:00,22.61,22.65,22.56,22.63,323108.0,20.3075,20.3434,20.2625,20.3254,323108.0
2018-10-25 14:00:00,22.62,22.66,22.59,22.61,102893.0,20.3164,20.3524,20.2895,20.3075,102893.0
2018-10-25 14:30:00,22.61,22.67,22.5,22.52,80022.0,20.3075,20.3613,20.2087,20.2266,80022.0
2018-10-25 15:00:00,22.52,22.62,22.52,22.59,157587.0,20.2266,20.3164,20.2266,20.2895,157587.0
2018-10-25 15:30:00,22.6,22.61,22.33,22.38,474983.0,20.2985,20.3075,20.056,20.1009,474983.0
2018-10-26 09:30:00,22.2,22.2,21.65,21.65,91025.0,19.9392,19.9392,19.4452,19.4452,91025.0
2018-10-26 10:00:00,21.64,21.64,21.32,21.32,123853.0,19.4362,19.4362,19.1488,19.1488,123853.0
2018-10-26 10:30:00,21.32,21.35,20.94,20.96,207620.0,19.1488,19.1758,18.8075,18.8255,207620.0
2018-10-26 11:00:00,20.95,21.23,20.94,21.19,134006.0,18.8165,19.068,18.8075,19.0321,134006.0
2018-10-26 11:30:00,21.19,21.25,21.08,21.12,120199.0,19.0321,19.086,18.9333,18.9692,120199.0
2018-10-26 12:00:00,21.12,21.21,20.97,21.05,161322.0,18.9692,19.05,18.8345,18.9063,161322.0
2018-10-26 12:30:00,21.04,21.32,20.99,21.31,203416.0,18.8973,19.1488,18.8524,19.1398,203416.0
2018-10-26 13:00:00,21.33,21.42,21.19,21.19,177269.0,19.1578,19.2386,19.0321,19.0321,177269.0
2018-10-26 13:30:00,21.19,21.32,21.17,21.3,68891.0,19.0321,19.1488,19.0141,19.1309,68891.0
2018-10-26 14:00:00,21.3,21.32,21.17,21.17,178710.0,19.1309,19.1488,19.0141,19.0141,178710.0
2018-10-26 14:30:00,21.16,21.27,21.16,21.24,183275.0,19.0051,19.1039,19.0051,19.077,183275.0
2018-10-26 15:00:00,21.23,21.45,21.17,21.42,225000.0,19.068,19.2656,19.0141,19.2386,225000.0
2018-10-26 15:30:00,21.42,21.61,21.38,21.42,431854.0,19.2386,19.4093,19.2027,19.2386,431854.0
2018-10-29 09:30:00,21.75,21.99,21.67,21.86,92258.0,19.535,19.7506,19.4632,19.6338,92258.0
2018-10-29 10:00:00,21.88,21.96,21.82,21.85,90885.0,19.6518,19.7236,19.5979,19.6248,90885.0
2018-10-29 10:30:00,21.86,21.93,21.72,21.73,97094.0,19.6338,19.6967,19.5081,19.5171,97094.0
2018-10-29 11:00:00,21.74,21.82,21.64,21.68,117450.0,19.5261,19.5979,19.4362,19.4722,117450.0
2018-10-29 11:30:00,21.68,21.69,21.49,21.5,132486.0,19.4722,19.4811,19.3015,19.3105,132486.0
2018-10-29 12:00:00,21.5,21.53,21.39,21.46,121774.0,19.3105,19.3374,19.2117,19.2746,121774.0
2018-10-29 12:30:00,21.45,21.53,21.42,21.43,85627.0,19.2656,19.3374,19.2386,19.2476,85627.0
2018-10-29 13:00:00,21.42,21.54,21.42,21.5,62010.0,19.2386,19.3464,19.2386,19.3105,62010.0
2018-10-29 13:30:00,21.5,21.59,21.43,21.43,70812.0,19.3105,19.3913,19.2476,19.2476,70812.0
2018-10-29 14:00:00,21.43,21.46,21.32,21.33,70684.0,19.2476,19.2746,19.1488,19.1578,70684.0
2018-10-29 14:30:00,21.33,21.35,21.21,21.24,137721.0,19.1578,19.1758,19.05,19.077,137721.0
2018-10-29 15:00:00,21.26,21.26,21.12,21.23,186865.0,19.0949,19.0949,18.9692,19.068,186865.0
2018-10-29 15:30:00,21.22,21.25,20.89,21.1,627072.0,19.059,19.086,18.7626,18.9512,627072.0
2018-10-30 09:30:00,21.03,21.49,21.01,21.49,116730.0,18.8884,19.3015,18.8704,19.3015,116730.0
2018-10-30 10:00:00,21.46,21.48,21.31,21.33,90428.0,19.2746,19.2925,19.1398,19.1578,90428.0
2018-10-30 10:30:00,21.33,21.35,21.04,21.11,115289.0,19.1578,19.1758,18.8973,18.9602,115289.0
2018-10-30 11:00:00,21.12,21.27,21.07,21.25,85909.0,18.9692,19.1039,18.9243,19.086,85909.0
2018-10-30 11:30:00,21.26,21.39,21.23,21.27,83434.0,19.0949,19.2117,19.068,19.1039,83434.0
2018-10-30 12:00:00,21.26,21.33,21.24,21.3,87140.0,19.0949,19.1578,19.077,19.1309,87140.0
2018-10-30 12:30:00,21.29,21.3,21.17,21.17,61051.0,19.1219,19.1309,19.0141,19.0141,61051.0
2018-10-30 13:00:00,21.16,21.26,21.11,21.11,84203.0,19.0051,19.0949,18.9602,18.9602,84203.0
2018-10-30 13:30:00,21.11,21.2,21.07,21.15,85628.0,18.9602,19.041,18.9243,18.9961,85628.0
2018-10-30 14:00:00,21.16,21.19,21.05,21.09,85844.0,19.0051,19.0321,18.9063,18.9422,85844.0
2018-10-30 14:30:00,21.09,21.27,21.06,21.22,95767.0,18.9422,19.1039,18.9153,19.059,95767.0
2018-10-30 15:00:00,21.22,21.31,21.15,21.27,140752.0,19.059,19.1398,18.9961,19.1039,140752.0
2018-10-30 15:30:00,21.27,21.32,21.25,21.29,407295.0,19.1039,19.1488,19.086,19.1219,407295.0
2018-10-31 09:30:00,21.53,21.62,21.3,21.45,201396.0,19.3374,19.4183,19.1309,19.2656,201396.0
2018-10-31 10:00:00,21.45,21.51,21.27,21.48,215591.0,19.2656,19.3195,19.1039,19.2925,215591.0
2018-10-31 10:30:00,21.5,21.59,21.42,21.42,139106.0,19.3105,19.3913,19.2386,19.2386,139106.0
2018-10-31 11:00:00,21.43,21.45,21.27,21.35,118808.0,19.2476,19.2656,19.1039,19.1758,118808.0
2018-10-31 11:30:00,21.35,21.41,21.31,21.39,82630.0,19.1758,19.2297,19.1398,19.2117,82630.0
2018-10-31 12:00:00,21.39,21.43,21.32,21.4,71833.0,19.2117,19.2476,19.1488,19.2207,71833.0
2018-10-31 12:30:00,21.39,21.58,21.38,21.58,50169.0,19.2117,19.3823,19.2027,19.3823,50169.0
2018-10-31 13:00:00,21.58,21.66,21.52,21.66,78884.0,19.3823,19.4542,19.3285,19.4542,78884.0
2018-10-31 13:30:00,21.67,21.75,21.59,21.75,104561.0,19.4632,19.535,19.3913,19.535,104561.0
2018-10-31 14:00:00,21.75,21.85,21.71,21.84,95383.0,19.535,19.6248,19.4991,19.6159,95383.0
2018-10-31 14:30:00,21.84,21.91,21.8,21.9,155973.0,19.6159,19.6787,19.5799,19.6698,155973.0
2018-10-31 15:00:00,21.9,22.0,21.85,21.89,231363.0,19.6698,19.7596,19.6248,19.6608,231363.0
2018-10-31 15:30:00,21.89,21.93,21.75,21.77,571044.0,19.6608,19.6967,19.535,19.553,571044.0
2018-11-01 09:30:00,21.96,22.4,21.92,22.37,204318.0,19.7236,20.1188,19.6877,20.0919,204318.0
2018-11-01 10:00:00,22.37,22.42,22.18,22.42,206426.0,20.0919,20.1368,19.9212,20.1368,206426.0
2018-11-01 10:30:00,22.42,22.47,22.1,22.29,202499.0,20.1368,20.1817,19.8494,20.02,202499.0
2018-11-01 11:00:00,22.3,22.59,22.25,22.47,157403.0,20.029,20.2895,19.9841,20.1817,157403.0
2018-11-01 11:30:00,22.46,22.53,22.42,22.45,100245.0,20.1727,20.2356,20.1368,20.1637,100245.0
2018-11-01 12:00:00,22.45,22.46,22.33,22.44,112378.0,20.1637,20.1727,20.056,20.1548,112378.0
2018-11-01 12:30:00,22.44,22.71,22.43,22.7,166232.0,20.1548,20.3973,20.1458,20.3883,166232.0
2018-11-01 13:00:00,22.7,22.85,22.61,22.82,253114.0,20.3883,20.523,20.3075,20.4961,253114.0
2018-11-01 13:30:00,22.81,22.98,22.8,22.88,130007.0,20.4871,20.6398,20.4781,20.55,130007.0
2018-11-01 14:00:00,22.89,23.11,22.87,23.05,172544.0,20.5589,20.7565,20.541,20.7026,172544.0
2018-11-01 14:30:00,23.05,23.13,22.85,22.97,188087.0,20.7026,20.7745,20.523,20.6308,188087.0
2018-11-01 15:00:00,22.96,23.18,22.95,23.17,307291.0,20.6218,20.8194,20.6128,20.8104,307291.0
2018-11-01 15:30:00,23.17,23.28,23.06,23.17,1268010.0,20.8104,20.9092,20.7116,20.8104,1268010.0
2018-11-02 09:30:00,23.33,23.62,23.22,23.34,156965.0,20.9541,21.2146,20.8553,20.9631,156965.0
2018-11-02 10:00:00,23.34,23.36,23.07,23.2,252265.0,20.9631,20.9811,20.7206,20.8374,252265.0
2018-11-02 10:30:00,23.2,23.22,22.99,23.1,98580.0,20.8374,20.8553,20.6488,20.7476,98580.0
2018-11-02 11:00:00,23.1,23.17,22.81,22.9,100238.0,20.7476,20.8104,20.4871,20.5679,100238.0
2018-11-02 11:30:00,22.88,22.89,22.77,22.82,88205.0,20.55,20.5589,20.4512,20.4961,88205.0
2018-11-02 12:00:00,22.83,22.88,22.78,22.86,53299.0,20.505,20.55,20.4601,20.532,53299.0
2018-11-02 12:30:00,22.85,22.88,22.67,22.84,83055.0,20.523,20.55,20.3613,20.514,83055.0
2018-11-02 13:00:00,22.85,23.05,22.82,23.0,91632.0,20.523,20.7026,20.4961,20.6577,91632.0
2018-11-02 13:30:00,23.01,23.01,22.86,22.9,90009.0,20.6667,20.6667,20.532,20.5679,90009.0
2018-11-02 14:00:00,22.9,23.14,22.85,23.12,95430.0,20.5679,20.7835,20.523,20.7655,95430.0
2018-11-02 14:30:00,23.12,23.33,23.07,23.24,237428.0,20.7655,20.9541,20.7206,20.8733,237428.0
2018-11-02 15:00:00,23.24,23.45,23.23,23.27,259470.0,20.8733,21.0619,20.8643,20.9002,259470.0
2018-11-02 15:30:00,23.27,23.29,23.2,23.22,325445.0,20.9002,20.9182,20.8374,20.8553,325445.0
2018-11-05 09:30:00,23.21,23.51,22.87,23.02,96605.0,20.8464,21.1158,20.541,20.6757,96605.0
2018-11-05 10:00:00,23.01,23.27,22.98,23.25,180948.0,20.6667,20.9002,20.6398,20.8823,180948.0
2018-11-05 10:30:00,23.25,23.35,23.14,23.17,109371.0,20.8823,20.9721,20.7835,20.8104,109371.0
2018-11-05 11:00:00,23.17,23.2,22.96,23.11,123053.0,20.8104,20.8374,20.6218,20.7565,123053.0
2018-11-05 11:30:00,23.1,23.18,23.03,23.18,71738.0,20.7476,20.8194,20.6847,20.8194,71738.0
2018-11-05 12:00:00,23.18,23.27,23.09,23.14,73275.0,20.8194,20.9002,20.7386,20.7835,73275.0
2018-11-05 12:30:00,23.15,23.15,22.98,23.07,62345.0,20.7925,20.7925,20.6398,20.7206,62345.0
2018-11-05 13:00:00,23.07,23.16,23.07,23.11,70842.0,20.7206,20.8014,20.7206,20.7565,70842.0
2018-11-05 13:30:00,23.12,23.16,23.05,23.12,75818.0,20.7655,20.8014,20.7026,20.7655,75818.0
2018-11-05 14:00:00,23.11,23.16,23.02,23.14,94810.0,20.7565,20.8014,20.6757,20.7835,94810.0
2018-11-05 14:30:00,23.15,23.34,23.14,23.3,76373.0,20.7925,20.9631,20.7835,20.9272,76373.0
2018-11-05 15:00:00,23.3,23.3,23.18,23.24,149300.0,20.9272,20.9272,20.8194,20.8733,149300.0
2018-11-05 15:30:00,23.23,23.26,22.9,22.92,674535.0,20.8643,20.8913,20.5679,20.5859,674535.0
2018-11-06 09:30:00,23.06,23.7,22.88,23.0,346631.0,20.7116,21.2864,20.55,20.6577,346631.0
2018-11-06 10:00:00,22.99,23.09,22.39,22.73,234465.0,20.6488,20.7386,20.1099,20.4152,234465.0
2018-11-06 10:30:00,22.72,23.68,22.7,23.61,165282.0,20.4063,21.2685,20.3883,21.2056,165282.0
2018-11-06 11:00:00,23.6,23.91,23.4,23.69,129484.0,21.1966,21.4751,21.017,21.2775,129484.0
2018-11-06 11:30:00,23.69,23.69,23.35,23.4,129051.0,21.2775,21.2775,20.9721,21.017,129051.0
2018-11-06 12:00:00,23.4,23.74,23.27,23.64,124421.0,21.017,21.3224,20.9002,21.2326,124421.0
2018-11-06 12:30:00,23.61,23.72,23.47,23.66,82494.0,21.2056,21.3044,21.0799,21.2505,82494.0
2018-11-06 13:00:00,23.64,23.71,23.45,23.45,90228.0,21.2326,21.2954,21.0619,21.0619,90228.0
2018-11-06 13:30:00,23.45,23.61,23.38,23.51,73370.0,21.0619,21.2056,20.999,21.1158,73370.0
2018-11-06 14:00:00,23.51,23.59,23.41,23.42,89420.0,21.1158,21.1877,21.026,21.035,89420.0
2018-11-06 14:30:00,23.42,23.72,23.38,23.47,211735.0,21.035,21.3044,20.999,21.0799,211735.0
2018-11-06 15:00:00,23.45,23.58,23.39,23.54,186132.0,21.0619,21.1787,21.008,21.1427,186132.0
2018-11-06 15:30:00,23.54,23.55,23.39,23.45,630849.0,21.1427,21.1517,21.008,21.0619,630849.0
2018-11-07 09:30:00,23.65,23.98,23.56,23.6,218979.0,21.2415,21.5379,21.1607,21.1966,218979.0
2018-11-07 10:00:00,23.59,24.16,23.58,24.15,192716.0,21.1877,21.6996,21.1787,21.6906,192716.0
2018-11-07 10:30:00,24.14,24.3,24.06,24.17,225662.0,21.6816,21.8253,21.6098,21.7086,225662.0
2018-11-07 11:00:00,24.17,24.33,24.09,24.21,241956.0,21.7086,21.8523,21.6367,21.7445,241956.0
2018-11-07 11:30:00,24.21,24.24,24.06,24.21,79352.0,21.7445,21.7715,21.6098,21.7445,79352.0
2018-11-07 12:00:00,24.22,24.28,24.14,24.15,80965.0,21.7535,21.8074,21.6816,21.6906,80965.0
2018-11-07 12:30:00,24.16,24.21,24.13,24.18,77936.0,21.6996,21.7445,21.6727,21.7176,77936.0
2018-11-07 13:00:00,24.18,24.23,24.07,24.13,77625.0,21.7176,21.7625,21.6188,21.6727,77625.0
2018-11-07 13:30:00,24.13,24.21,24.11,24.16,61177.0,21.6727,21.7445,21.6547,21.6996,61177.0
2018-11-07 14:00:00,24.17,24.21,24.13,24.16,62389.0,21.7086,21.7445,21.6727,21.6996,62389.0
2018-11-07 14:30:00,24.16,24.16,24.06,24.09,100000.0,21.6996,21.6996,21.6098,21.6367,100000.0
2018-11-07 15:00:00,24.1,24.41,24.09,24.39,152931.0,21.6457,21.9241,21.6367,21.9062,152931.0
2018-11-07 15:30:00,24.39,24.5,24.34,24.42,416501.0,21.9062,22.005,21.8613,21.9331,416501.0
2018-11-08 09:30:00,24.16,24.16,23.64,23.91,194356.0,21.6996,21.6996,21.2326,21.4751,194356.0
2018-11-08 10:00:00,23.91,23.91,23.68,23.85,105238.0,21.4751,21.4751,21.2685,21.4212,105238.0
2018-11-08 10:30:00,23.84,23.96,23.82,23.89,189651.0,21.4122,21.52,21.3942,21.4571,189651.0
2018-11-08 11:00:00,23.89,24.25,23.88,24.2,346276.0,21.4571,21.7804,21.4481,21.7355,346276.0
2018-11-08 11:30:00,24.21,24.25,24.06,24.07,91535.0,21.7445,21.7804,21.6098,21.6188,91535.0
2018-11-08 12:00:00,24.07,24.13,23.98,24.06,77549.0,21.6188,21.6727,21.5379,21.6098,77549.0
2018-11-08 12:30:00,24.06,24.08,23.97,23.99,45985.0,21.6098,21.6278,21.529,21.5469,45985.0
2018-11-08 13:00:00,23.99,24.02,23.96,23.96,45111.0,21.5469,21.5739,21.52,21.52,45111.0
2018-11-08 13:30:00,23.96,24.0,23.96,23.96,50134.0,21.52,21.5559,21.52,21.52,50134.0
2018-11-08 14:00:00,23.96,23.97,23.8,23.89,99426.0,21.52,21.529,21.3763,21.4571,99426.0
2018-11-08 14:30:00,23.89,23.93,23.78,23.89,100003.0,21.4571,21.493,21.3583,21.4571,100003.0
2018-11-08 15:00:00,23.88,24.02,23.84,23.92,115751.0,21.4481,21.5739,21.4122,21.484,115751.0
2018-11-08 15:30:00,23.92,23.98,23.89,23.98,318224.0,21.484,21.5379,21.4571,21.5379,318224.0
2018-11-09 09:30:00,23.85,23.93,23.51,23.62,222881.0,21.4212,21.493,21.1158,21.2146,222881.0
2018-11-09 10:00:00,23.64,23.74,23.5,23.72,135970.0,21.2326,21.3224,21.1068,21.3044,135970.0
2018-11-09 10:30:00,23.73,23.8,23.59,23.64,128416.0,21.3134,21.3763,21.1877,21.2326,128416.0
2018-11-09 11:00:00,23.65,23.69,23.59,23.6,92743.0,21.2415,21.2775,21.1877,21.1966,92743.0
2018-11-09 11:30:00,23.6,23.78,23.58,23.58,114697.0,21.1966,21.3583,21.1787,21.1787,114697.0
2018-11-09 12:00:00,23.59,23.67,23.53,23.56,92841.0,21.1877,21.2595,21.1338,21.1607,92841.0
2018-11-09 12:30:00,23.55,23.66,23.54,23.61,39997.0,21.1517,21.2505,21.1427,21.2056,39997.0
2018-11-09 13:00:00,23.6,23.65,23.55,23.57,78672.0,21.1966,21.2415,21.1517,21.1697,78672.0
2018-11-09 13:30:00,23.57,23.57,23.43,23.47,84324.0,21.1697,21.1697,21.0439,21.0799,84324.0
2018-11-09 14:00:00,23.46,23.48,23.17,23.18,378570.0,21.0709,21.0889,20.8104,20.8194,378570.0
2018-11-09 14:30:00,23.18,23.32,23.05,23.32,420528.0,20.8194,20.9451,20.7026,20.9451,420528.0
2018-11-09 15:00:00,23.32,23.42,23.3,23.36,168983.0,20.9451,21.035,20.9272,20.9811,168983.0
2018-11-09 15:30:00,23.36,23.5,23.35,23.44,304076.0,20.9811,21.1068,20.9721,21.0529,304076.0
2018-11-12 09:30:00,23.45,23.89,23.25,23.56,117924.0,21.0619,21.4571,20.8823,21.1607,117924.0
2018-11-12 10:00:00,23.55,23.66,23.35,23.59,154733.0,21.1517,21.2505,20.9721,21.1877,154733.0
2018-11-12 10:30:00,23.58,23.72,23.5,23.59,64943.0,21.1787,21.3044,21.1068,21.1877,64943.0
2018-11-12 11:00:00,23.58,23.62,23.38,23.43,74748.0,21.1787,21.2146,20.999,21.0439,74748.0
2018-11-12 11:30:00,23.43,23.61,23.39,23.57,109043.0,21.0439,21.2056,21.008,21.1697,109043.0
2018-11-12 12:00:00,23.57,23.74,23.57,23.71,51138.0,21.1697,21.3224,21.1697,21.2954,51138.0
2018-11-12 12:30:00,23.7,23.71,23.6,23.68,56116.0,21.2864,21.2954,21.1966,21.2685,56116.0
2018-11-12 13:00:00,23.68,23.86,23.68,23.8,188903.0,21.2685,21.4302,21.2685,21.3763,188903.0
2018-11-12 13:30:00,23.79,23.92,23.77,23.87,181625.0,21.3673,21.484,21.3493,21.4391,181625.0
2018-11-12 14:00:00,23.87,23.91,23.84,23.88,69080.0,21.4391,21.4751,21.4122,21.4481,69080.0
2018-11-12 14:30:00,23.88,23.94,23.83,23.88,88791.0,21.4481,21.502,21.4032,21.4481,88791.0
2018-11-12 15:00:00,23.88,23.93,23.81,23.85,66404.0,21.4481,21.493,21.3852,21.4212,66404.0
2018-11-12 15:30:00,23.85,23.85,23.58,23.62,330430.0,21.4212,21.4212,21.1787,21.2146,330430.0
2018-11-13 09:30:00,23.86,24.24,23.61,24.22,112505.0,21.4302,21.7715,21.2056,21.7535,112505.0
2018-11-13 10:00:00,24.22,24.23,23.74,23.78,157500.0,21.7535,21.7625,21.3224,21.3583,157500.0
2018-11-13 10:30:00,23.78,23.81,23.52,23.58,192832.0,21.3583,21.3852,21.1248,21.1787,192832.0
2018-11-13 11:00:00,23.58,23.8,23.56,23.78,159144.0,21.1787,21.3763,21.1607,21.3583,159144.0
2018-11-13 11:30:00,23.77,23.78,23.6,23.7,96809.0,21.3493,21.3583,21.1966,21.2864,96809.0
2018-11-13 12:00:00,23.7,23.88,23.69,23.8,84462.0,21.2864,21.4481,21.2775,21.3763,84462.0
2018-11-13 12:30:00,23.78,23.78,23.61,23.66,57993.0,21.3583,21.3583,21.2056,21.2505,57993.0
2018-11-13 13:00:00,23.67,23.69,23.61,23.68,68056.0,21.2595,21.2775,21.2056,21.2685,68056.0
2018-11-13 13:30:00,23.68,23.82,23.68,23.75,67178.0,21.2685,21.3942,21.2685,21.3314,67178.0
2018-11-13 14:00:00,23.75,23.81,23.63,23.7,103166.0,21.3314,21.3852,21.2236,21.2864,103166.0
2018-11-13 14:30:00,23.71,23.76,23.55,23.6,112748.0,21.2954,21.3403,21.1517,21.1966,112748.0
2018-11-13 15:00:00,23.6,23.69,23.57,23.66,102003.0,21.1966,21.2775,21.1697,21.2505,102003.0
2018-11-13 15:30:00,23.65,23.66,23.42,23.44,502997.0,21.2415,21.2505,21.035,21.0529,502997.0
2018-11-14 09:30:00,23.62,23.75,23.29,23.65,254199.0,21.2146,21.3314,20.9182,21.2415,254199.0
2018-11-14 10:00:00,23.67,23.9,23.67,23.79,137434.0,21.2595,21.4661,21.2595,21.3673,137434.0
2018-11-14 10:30:00,23.78,23.78,23.36,23.42,106078.0,21.3583,21.3583,20.9811,21.035,106078.0
2018-11-14 11:00:00,23.42,23.42,23.28,23.32,100013.0,21.035,21.035,20.9092,20.9451,100013.0
2018-11-14 11:30:00,23.33,23.45,23.31,23.42,114031.0,20.9541,21.0619,20.9362,21.035,114031.0
2018-11-14 12:00:00,23.42,23.78,23.41,23.75,146650.0,21.035,21.3583,21.026,21.3314,146650.0
2018-11-14 12:30:00,23.74,23.78,23.42,23.45,202827.0,21.3224,21.3583,21.035,21.0619,202827.0
2018-11-14 13:00:00,23.44,23.51,23.38,23.48,92120.0,21.0529,21.1158,20.999,21.0889,92120.0
2018-11-14 13:30:00,23.48,23.57,23.47,23.57,129638.0,21.0889,21.1697,21.0799,21.1697,129638.0
2018-11-14 14:00:00,23.56,23.73,23.44,23.64,137134.0,21.1607,21.3134,21.0529,21.2326,137134.0
2018-11-14 14:30:00,23.64,23.8,23.59,23.8,110053.0,21.2326,21.3763,21.1877,21.3763,110053.0
2018-11-14 15:00:00,23.79,23.87,23.75,23.81,141395.0,21.3673,21.4391,21.3314,21.3852,141395.0
2018-11-14 15:30:00,23.82,23.83,23.51,23.52,511952.0,21.3942,21.4032,21.1158,21.1248,511952.0
2018-11-15 09:30:00,23.23,23.23,22.65,22.7,220745.0,20.9824,20.9824,20.4586,20.5037,220745.0
2018-11-15 10:00:00,22.71,22.88,22.68,22.84,94029.0,20.5128,20.6663,20.4857,20.6302,94029.0
2018-11-15 10:30:00,22.84,22.98,22.65,22.89,96339.0,20.6302,20.7566,20.4586,20.6753,96339.0
2018-11-15 11:00:00,22.9,23.18,22.88,23.15,258005.0,20.6844,20.9373,20.6663,20.9102,258005.0
2018-11-15 11:30:00,23.15,23.36,23.13,23.33,79933.0,20.9102,21.0999,20.8921,21.0728,79933.0
2018-11-15 12:00:00,23.32,23.35,23.2,23.25,45756.0,21.0637,21.0908,20.9554,21.0005,45756.0
2018-11-15 12:30:00,23.25,23.25,23.06,23.07,65942.0,21.0005,21.0005,20.8289,20.8379,65942.0
2018-11-15 13:00:00,23.07,23.13,22.79,23.13,277214.0,20.8379,20.8921,20.585,20.8921,277214.0
2018-11-15 13:30:00,23.12,23.17,23.04,23.17,123255.0,20.8831,20.9283,20.8108,20.9283,123255.0
2018-11-15 14:00:00,23.17,23.18,23.03,23.13,91549.0,20.9283,20.9373,20.8018,20.8921,91549.0
2018-11-15 14:30:00,23.13,23.21,23.12,23.2,78088.0,20.8921,20.9644,20.8831,20.9554,78088.0
2018-11-15 15:00:00,23.19,23.2,22.99,23.03,140686.0,20.9463,20.9554,20.7657,20.8018,140686.0
2018-11-15 15:30:00,23.03,23.06,22.87,22.95,376000.0,20.8018,20.8289,20.6573,20.7295,376000.0
2018-11-16 09:30:00,22.69,23.34,22.69,23.08,201098.0,20.4947,21.0818,20.4947,20.847,201098.0
2018-11-16 10:00:00,23.07,23.08,22.8,22.89,95308.0,20.8379,20.847,20.5941,20.6753,95308.0
2018-11-16 10:30:00,22.89,23.21,22.89,23.14,132342.0,20.6753,20.9644,20.6753,20.9012,132342.0
2018-11-16 11:00:00,23.15,23.15,22.61,22.63,190146.0,20.9102,20.9102,20.4224,20.4405,190146.0
2018-11-16 11:30:00,22.62,22.89,22.62,22.84,82957.0,20.4315,20.6753,20.4315,20.6302,82957.0
2018-11-16 12:00:00,22.84,22.86,22.77,22.82,93484.0,20.6302,20.6482,20.567,20.6121,93484.0
2018-11-16 12:30:00,22.83,23.07,22.82,23.02,67115.0,20.6211,20.8379,20.6121,20.7928,67115.0
2018-11-16 13:00:00,23.01,23.01,22.73,22.74,76967.0,20.7837,20.7837,20.5308,20.5399,76967.0
2018-11-16 13:30:00,22.75,22.82,22.65,22.82,79471.0,20.5489,20.6121,20.4586,20.6121,79471.0
2018-11-16 14:00:00,22.82,22.86,22.76,22.84,94188.0,20.6121,20.6482,20.5579,20.6302,94188.0
2018-11-16 14:30:00,22.83,22.85,22.8,22.82,71541.0,20.6211,20.6392,20.5941,20.6121,71541.0
2018-11-16 15:00:00,22.82,22.98,22.81,22.94,130581.0,20.6121,20.7566,20.6031,20.7205,130581.0
2018-11-16 15:30:00,22.94,22.96,22.87,22.89,343570.0,20.7205,20.7386,20.6573,20.6753,343570.0
2018-11-19 09:30:00,22.88,23.14,22.62,23.08,107100.0,20.6663,20.9012,20.4315,20.847,107100.0
2018-11-19 10:00:00,23.08,23.1,22.83,22.88,130515.0,20.847,20.865,20.6211,20.6663,130515.0
2018-11-19 10:30:00,22.88,23.08,22.78,23.05,171463.0,20.6663,20.847,20.576,20.8199,171463.0
2018-11-19 11:00:00,23.05,23.16,22.89,22.89,140551.0,20.8199,20.9192,20.6753,20.6753,140551.0
2018-11-19 11:30:00,22.89,22.94,22.75,22.81,117535.0,20.6753,20.7205,20.5489,20.6031,117535.0
2018-11-19 12:00:00,22.8,22.81,22.67,22.78,75531.0,20.5941,20.6031,20.4766,20.576,75531.0
2018-11-19 12:30:00,22.77,22.96,22.71,22.89,72339.0,20.567,20.7386,20.5128,20.6753,72339.0
2018-11-19 13:00:00,22.88,22.97,22.84,22.93,122799.0,20.6663,20.7476,20.6302,20.7115,122799.0
2018-11-19 13:30:00,22.92,22.94,22.85,22.85,54526.0,20.7024,20.7205,20.6392,20.6392,54526.0
2018-11-19 14:00:00,22.85,22.9,22.79,22.89,69483.0,20.6392,20.6844,20.585,20.6753,69483.0
2018-11-19 14:30:00,22.88,22.96,22.78,22.95,72926.0,20.6663,20.7386,20.576,20.7295,72926.0
2018-11-19 15:00:00,22.94,22.94,22.82,22.84,169525.0,20.7205,20.7205,20.6121,20.6302,169525.0
2018-11-19 15:30:00,22.84,22.85,22.66,22.71,436133.0,20.6302,20.6392,20.4676,20.5128,436133.0
2018-11-20 09:30:00,22.53,22.63,22.18,22.5,136359.0,20.3502,20.4405,20.034,20.3231,136359.0
2018-11-20 10:00:00,22.49,22.81,22.27,22.79,103246.0,20.314,20.6031,20.1153,20.585,103246.0
2018-11-20 10:30:00,22.81,23.04,22.8,23.04,75598.0,20.6031,20.8108,20.5941,20.8108,75598.0
2018-11-20 11:00:00,23.02,23.16,22.88,22.93,130847.0,20.7928,20.9192,20.6663,20.7115,130847.0
2018-11-20 11:30:00,22.93,23.19,22.91,23.08,93745.0,20.7115,20.9463,20.6934,20.847,93745.0
2018-11-20 12:00:00,23.08,23.19,22.96,23.01,78390.0,20.847,20.9463,20.7386,20.7837,78390.0
2018-11-20 12:30:00,23.01,23.04,22.79,22.93,203742.0,20.7837,20.8108,20.585,20.7115,203742.0
2018-11-20 13:00:00,22.93,23.0,22.88,22.93,152434.0,20.7115,20.7747,20.6663,20.7115,152434.0
2018-11-20 13:30:00,22.93,23.06,22.9,22.94,115556.0,20.7115,20.8289,20.6844,20.7205,115556.0
2018-11-20 14:00:00,22.94,22.97,22.86,22.89,63547.0,20.7205,20.7476,20.6482,20.6753,63547.0
2018-11-20 14:30:00,22.9,22.99,22.87,22.88,82661.0,20.6844,20.7657,20.6573,20.6663,82661.0
2018-11-20 15:00:00,22.89,23.02,22.78,22.98,125807.0,20.6753,20.7928,20.576,20.7566,125807.0
2018-11-20 15:30:00,22.98,23.02,22.87,22.92,337564.0,20.7566,20.7928,20.6573,20.7024,337564.0
2018-11-21 09:30:00,22.88,23.32,22.75,23.23,122343.0,20.6663,21.0637,20.5489,20.9824,122343.0
2018-11-21 10:00:00,23.23,23.47,23.2,23.44,99266.0,20.9824,21.1992,20.9554,21.1721,99266.0
2018-11-21 10:30:00,23.43,23.5,23.3,23.32,82600.0,21.1631,21.2263,21.0457,21.0637,82600.0
2018-11-21 11:00:00,23.32,23.43,23.24,23.41,87885.0,21.0637,21.1631,20.9915,21.145,87885.0
2018-11-21 11:30:00,23.41,23.6,23.41,23.55,99917.0,21.145,21.3166,21.145,21.2715,99917.0
2018-11-21 12:00:00,23.55,23.63,23.48,23.57,66243.0,21.2715,21.3437,21.2083,21.2896,66243.0
2018-11-21 12:30:00,23.56,23.56,23.5,23.51,47144.0,21.2805,21.2805,21.2263,21.2354,47144.0
2018-11-21 13:00:00,23.52,23.59,23.42,23.49,56895.0,21.2444,21.3076,21.1541,21.2173,56895.0
2018-11-21 13:30:00,23.5,23.56,23.45,23.48,50999.0,21.2263,21.2805,21.1812,21.2083,50999.0
2018-11-21 14:00:00,23.47,23.51,23.38,23.38,80519.0,21.1992,21.2354,21.1179,21.1179,80519.0
2018-11-21 14:30:00,23.38,23.39,23.22,23.26,85036.0,21.1179,21.127,20.9734,21.0095,85036.0
2018-11-21 15:00:00,23.26,23.31,23.23,23.28,108367.0,21.0095,21.0547,20.9824,21.0276,108367.0
2018-11-21 15:30:00,23.27,23.29,23.21,23.27,225547.0,21.0186,21.0366,20.9644,21.0186,225547.0
2018-11-23 09:30:00,23.12,23.34,23.1,23.21,63493.0,20.8831,21.0818,20.865,20.9644,63493.0
2018-11-23 10:00:00,23.19,23.34,23.18,23.24,53033.0,20.9463,21.0818,20.9373,20.9915,53033.0
2018-11-23 10:30:00,23.23,23.49,23.23,23.34,54677.0,20.9824,21.2173,20.9824,21.0818,54677.0
2018-11-23 11:00:00,23.35,23.55,23.32,23.52,65195.0,21.0908,21.2715,21.0637,21.2444,65195.0
2018-11-23 11:30:00,23.51,23.51,23.34,23.37,49191.0,21.2354,21.2354,21.0818,21.1089,49191.0
2018-11-23 12:00:00,23.37,23.51,23.34,23.49,49783.0,21.1089,21.2354,21.0818,21.2173,49783.0
2018-11-23 12:30:00,23.49,23.49,23.18,23.19,117089.0,21.2173,21.2173,20.9373,20.9463,117089.0
2018-11-26 09:30:00,23.44,23.68,23.3,23.52,82972.0,21.1721,21.3889,21.0457,21.2444,82972.0
2018-11-26 10:00:00,23.51,23.56,23.17,23.21,112319.0,21.2354,21.2805,20.9283,20.9644,112319.0
2018-11-26 10:30:00,23.22,23.32,23.18,23.28,75368.0,20.9734,21.0637,20.9373,21.0276,75368.0
2018-11-26 11:00:00,23.28,23.29,23.13,23.14,62038.0,21.0276,21.0366,20.8921,20.9012,62038.0
2018-11-26 11:30:00,23.14,23.14,23.03,23.13,80898.0,20.9012,20.9012,20.8018,20.8921,80898.0
2018-11-26 12:00:00,23.13,23.13,22.99,23.01,49859.0,20.8921,20.8921,20.7657,20.7837,49859.0
2018-11-26 12:30:00,23.01,23.02,22.91,22.96,62275.0,20.7837,20.7928,20.6934,20.7386,62275.0
2018-11-26 13:00:00,22.97,23.0,22.94,22.96,69342.0,20.7476,20.7747,20.7205,20.7386,69342.0
2018-11-26 13:30:00,22.96,23.18,22.9,23.16,86527.0,20.7386,20.9373,20.6844,20.9192,86527.0
2018-11-26 14:00:00,23.17,23.18,23.12,23.13,61300.0,20.9283,20.9373,20.8831,20.8921,61300.0
2018-11-26 14:30:00,23.14,23.17,23.03,23.05,65016.0,20.9012,20.9283,20.8018,20.8199,65016.0
2018-11-26 15:00:00,23.06,23.09,22.97,23.02,83635.0,20.8289,20.856,20.7476,20.7928,83635.0
2018-11-26 15:30:00,23.03,23.17,23.02,23.09,319510.0,20.8018,20.9283,20.7928,20.856,319510.0
2018-11-27 09:30:00,22.94,23.38,22.94,23.11,125619.0,20.7205,21.1179,20.7205,20.8741,125619.0
2018-11-27 10:00:00,23.11,23.22,23.05,23.15,125319.0,20.8741,20.9734,20.8199,20.9102,125319.0
2018-11-27 10:30:00,23.15,23.16,22.95,23.09,69006.0,20.9102,20.9192,20.7295,20.856,69006.0
2018-11-27 11:00:00,23.08,23.15,23.04,23.07,82450.0,20.847,20.9102,20.8108,20.8379,82450.0
2018-11-27 11:30:00,23.07,23.14,23.0,23.09,65522.0,20.8379,20.9012,20.7747,20.856,65522.0
2018-11-27 12:00:00,23.09,23.11,22.9,22.94,130591.0,20.856,20.8741,20.6844,20.7205,130591.0
2018-11-27 12:30:00,22.92,22.96,22.86,22.87,80045.0,20.7024,20.7386,20.6482,20.6573,80045.0
2018-11-27 13:00:00,22.87,22.96,22.86,22.94,71381.0,20.6573,20.7386,20.6482,20.7205,71381.0
2018-11-27 13:30:00,22.94,22.99,22.89,22.95,55362.0,20.7205,20.7657,20.6753,20.7295,55362.0
2018-11-27 14:00:00,22.95,23.04,22.92,22.92,84744.0,20.7295,20.8108,20.7024,20.7024,84744.0
2018-11-27 14:30:00,22.92,22.96,22.79,22.81,226927.0,20.7024,20.7386,20.585,20.6031,226927.0
2018-11-27 15:00:00,22.81,22.85,22.75,22.84,105998.0,20.6031,20.6392,20.5489,20.6302,105998.0
2018-11-27 15:30:00,22.84,22.89,22.75,22.77,381032.0,20.6302,20.6753,20.5489,20.567,381032.0
2018-11-28 09:30:00,22.76,22.94,22.48,22.64,120952.0,20.5579,20.7205,20.305,20.4495,120952.0
2018-11-28 10:00:00,22.63,22.64,22.26,22.26,189185.0,20.4405,20.4495,20.1063,20.1063,189185.0
2018-11-28 10:30:00,22.27,22.48,22.18,22.46,95397.0,20.1153,20.305,20.034,20.2869,95397.0
2018-11-28 11:00:00,22.46,22.63,22.45,22.62,152566.0,20.2869,20.4405,20.2779,20.4315,152566.0
2018-11-28 11:30:00,22.62,22.63,22.44,22.51,88134.0,20.4315,20.4405,20.2689,20.3321,88134.0
2018-11-28 12:00:00,22.51,22.98,22.5,22.96,144477.0,20.3321,20.7566,20.3231,20.7386,144477.0
2018-11-28 12:30:00,22.96,22.98,22.87,22.95,111258.0,20.7386,20.7566,20.6573,20.7295,111258.0
2018-11-28 13:00:00,22.96,22.97,22.84,22.97,86850.0,20.7386,20.7476,20.6302,20.7476,86850.0
2018-11-28 13:30:00,22.97,23.08,22.95,23.02,64637.0,20.7476,20.847,20.7295,20.7928,64637.0
2018-11-28 14:00:00,23.03,23.08,22.98,23.0,96213.0,20.8018,20.847,20.7566,20.7747,96213.0
2018-11-28 14:30:00,23.0,23.01,22.92,22.95,78193.0,20.7747,20.7837,20.7024,20.7295,78193.0
2018-11-28 15:00:00,22.95,22.99,22.85,22.99,91081.0,20.7295,20.7657,20.6392,20.7657,91081.0
2018-11-28 15:30:00,22.98,23.07,22.88,23.07,416723.0,20.7566,20.8379,20.6663,20.8379,416723.0
2018-11-29 09:30:00,22.99,23.31,22.98,23.13,75121.0,20.7657,21.0547,20.7566,20.8921,75121.0
2018-11-29 10:00:00,23.14,23.14,22.89,22.9,117820.0,20.9012,20.9012,20.6753,20.6844,117820.0
2018-11-29 10:30:00,22.9,22.99,22.74,22.89,117032.0,20.6844,20.7657,20.5399,20.6753,117032.0
2018-11-29 11:00:00,22.88,23.07,22.83,23.07,66221.0,20.6663,20.8379,20.6211,20.8379,66221.0
2018-11-29 11:30:00,23.06,23.08,22.98,23.04,58194.0,20.8289,20.847,20.7566,20.8108,58194.0
2018-11-29 12:00:00,23.05,23.15,23.05,23.12,57786.0,20.8199,20.9102,20.8199,20.8831,57786.0
2018-11-29 12:30:00,23.12,23.22,23.11,23.21,53951.0,20.8831,20.9734,20.8741,20.9644,53951.0
2018-11-29 13:00:00,23.2,23.2,23.14,23.16,54109.0,20.9554,20.9554,20.9012,20.9192,54109.0
2018-11-29 13:30:00,23.17,23.18,23.04,23.09,54628.0,20.9283,20.9373,20.8108,20.856,54628.0
2018-11-29 14:00:00,23.09,23.13,23.03,23.09,50695.0,20.856,20.8921,20.8018,20.856,50695.0
2018-11-29 14:30:00,23.1,23.2,23.09,23.2,97060.0,20.865,20.9554,20.856,20.9554,97060.0
2018-11-29 15:00:00,23.2,23.2,23.06,23.13,76694.0,20.9554,20.9554,20.8289,20.8921,76694.0
2018-11-29 15:30:00,23.13,23.13,22.97,23.0,220416.0,20.8921,20.8921,20.7476,20.7747,220416.0
2018-11-30 09:30:00,22.87,23.18,22.82,23.03,82289.0,20.6573,20.9373,20.6121,20.8018,82289.0
2018-11-30 10:00:00,23.02,23.02,22.78,22.84,113802.0,20.7928,20.7928,20.576,20.6302,113802.0
2018-11-30 10:30:00,22.85,23.12,22.85,23.01,157490.0,20.6392,20.8831,20.6392,20.7837,157490.0
2018-11-30 11:00:00,23.0,23.04,22.79,22.85,92253.0,20.7747,20.8108,20.585,20.6392,92253.0
2018-11-30 11:30:00,22.85,23.03,22.79,23.02,108158.0,20.6392,20.8018,20.585,20.7928,108158.0
2018-11-30 12:00:00,23.02,23.09,22.96,23.05,72432.0,20.7928,20.856,20.7386,20.8199,72432.0
2018-11-30 12:30:00,23.04,23.08,23.01,23.06,61359.0,20.8108,20.847,20.7837,20.8289,61359.0
2018-11-30 13:00:00,23.06,23.12,23.03,23.11,52154.0,20.8289,20.8831,20.8018,20.8741,52154.0
2018-11-30 13:30:00,23.11,23.23,23.09,23.23,91028.0,20.8741,20.9824,20.856,20.9824,91028.0
2018-11-30 14:00:00,23.23,23.24,22.9,22.94,171839.0,20.9824,20.9915,20.6844,20.7205,171839.0
2018-11-30 14:30:00,22.94,22.97,22.73,22.77,270328.0,20.7205,20.7476,20.5308,20.567,270328.0
2018-11-30 15:00:00,22.77,22.82,22.64,22.78,246602.0,20.567,20.6121,20.4495,20.576,246602.0
2018-11-30 15:30:00,22.79,22.92,22.77,22.85,422642.0,20.585,20.7024,20.567,20.6392,422642.0
2018-12-03 09:30:00,23.27,23.77,23.14,23.43,135664.0,21.0186,21.4702,20.9012,21.1631,135664.0
2018-12-03 10:00:00,23.45,23.51,23.21,23.26,138663.0,21.1812,21.2354,20.9644,21.0095,138663.0
2018-12-03 10:30:00,23.26,23.27,22.88,22.89,124043.0,21.0095,21.0186,20.6663,20.6753,124043.0
2018-12-03 11:00:00,22.9,22.91,22.71,22.78,80865.0,20.6844,20.6934,20.5128,20.576,80865.0
2018-12-03 11:30:00,22.78,22.83,22.69,22.73,65287.0,20.576,20.6211,20.4947,20.5308,65287.0
2018-12-03 12:00:00,22.74,22.96,22.73,22.95,91995.0,20.5399,20.7386,20.5308,20.7295,91995.0
2018-12-03 12:30:00,22.95,23.05,22.93,23.04,51055.0,20.7295,20.8199,20.7115,20.8108,51055.0
2018-12-03 13:00:00,23.05,23.24,23.04,23.23,105668.0,20.8199,20.9915,20.8108,20.9824,105668.0
2018-12-03 13:30:00,23.22,23.23,23.06,23.13,82807.0,20.9734,20.9824,20.8289,20.8921,82807.0
2018-12-03 14:00:00,23.14,23.15,22.99,23.1,90572.0,20.9012,20.9102,20.7657,20.865,90572.0
2018-12-03 14:30:00,23.09,23.15,23.01,23.08,80145.0,20.856,20.9102,20.7837,20.847,80145.0
2018-12-03 15:00:00,23.08,23.1,22.98,23.06,132107.0,20.847,20.865,20.7566,20.8289,132107.0
2018-12-03 15:30:00,23.06,23.09,22.97,23.09,258000.0,20.8289,20.856,20.7476,20.856,258000.0
2018-12-04 09:30:00,23.01,23.14,22.54,22.64,89798.0,20.7837,20.9012,20.3592,20.4495,89798.0
2018-12-04 10:00:00,22.64,22.66,22.35,22.42,92054.0,20.4495,20.4676,20.1876,20.2508,92054.0
2018-12-04 10:30:00,22.42,22.65,22.4,22.51,72637.0,20.2508,20.4586,20.2328,20.3321,72637.0
2018-12-04 11:00:00,22.5,22.54,22.35,22.37,54533.0,20.3231,20.3592,20.1876,20.2057,54533.0
2018-12-04 11:30:00,22.38,22.47,22.37,22.44,77179.0,20.2147,20.296,20.2057,20.2689,77179.0
2018-12-04 12:00:00,22.44,22.45,22.2,22.21,105138.0,20.2689,20.2779,20.0521,20.0611,105138.0
2018-12-04 12:30:00,22.19,22.26,22.15,22.18,90400.0,20.0431,20.1063,20.0069,20.034,90400.0
2018-12-04 13:00:00,22.18,22.2,22.01,22.05,67287.0,20.034,20.0521,19.8805,19.9166,67287.0
2018-12-04 13:30:00,22.06,22.14,21.99,22.04,114754.0,19.9256,19.9979,19.8624,19.9076,114754.0
2018-12-04 14:00:00,22.05,22.16,21.97,22.1,143178.0,19.9166,20.016,19.8444,19.9618,143178.0
2018-12-04 14:30:00,22.1,22.24,22.1,22.11,97974.0,19.9618,20.0882,19.9618,19.9708,97974.0
2018-12-04 15:00:00,22.11,22.11,21.85,21.87,144930.0,19.9708,19.9708,19.736,19.754,144930.0
2018-12-04 15:30:00,21.86,21.98,21.82,21.9,728059.0,19.745,19.8534,19.7089,19.7811,728059.0
2018-12-06 09:30:00,21.56,21.76,21.37,21.67,100858.0,19.474,19.6547,19.3024,19.5734,100858.0
2018-12-06 10:00:00,21.67,22.18,21.62,22.09,136644.0,19.5734,20.034,19.5282,19.9527,136644.0
2018-12-06 10:30:00,22.1,22.14,21.98,22.08,96504.0,19.9618,19.9979,19.8534,19.9437,96504.0
2018-12-06 11:00:00,22.09,22.1,21.94,22.05,73624.0,19.9527,19.9618,19.8173,19.9166,73624.0
2018-12-06 11:30:00,22.05,22.25,22.05,22.23,181464.0,19.9166,20.0973,19.9166,20.0792,181464.0
2018-12-06 12:00:00,22.23,22.35,22.11,22.29,129584.0,20.0792,20.1876,19.9708,20.1334,129584.0
2018-12-06 12:30:00,22.3,22.42,22.17,22.3,259389.0,20.1424,20.2508,20.025,20.1424,259389.0
2018-12-06 13:00:00,22.29,22.37,22.19,22.35,320081.0,20.1334,20.2057,20.0431,20.1876,320081.0
2018-12-06 13:30:00,22.35,22.69,22.29,22.69,148475.0,20.1876,20.4947,20.1334,20.4947,148475.0
2018-12-06 14:00:00,22.68,22.7,22.33,22.44,152523.0,20.4857,20.5037,20.1695,20.2689,152523.0
2018-12-06 14:30:00,22.44,22.6,22.34,22.59,182742.0,20.2689,20.4134,20.1786,20.4044,182742.0
2018-12-06 15:00:00,22.58,22.64,22.46,22.61,213673.0,20.3953,20.4495,20.2869,20.4224,213673.0
2018-12-06 15:30:00,22.6,22.73,22.53,22.66,585722.0,20.4134,20.5308,20.3502,20.4676,585722.0
2018-12-07 09:30:00,22.63,23.04,22.63,22.75,65773.0,20.4405,20.8108,20.4405,20.5489,65773.0
2018-12-07 10:00:00,22.72,22.83,22.69,22.76,144054.0,20.5218,20.6211,20.4947,20.5579,144054.0
2018-12-07 10:30:00,22.75,22.86,22.64,22.68,289768.0,20.5489,20.6482,20.4495,20.4857,289768.0
2018-12-07 11:00:00,22.67,22.72,22.4,22.5,137417.0,20.4766,20.5218,20.2328,20.3231,137417.0
2018-12-07 11:30:00,22.5,22.58,22.36,22.36,165183.0,20.3231,20.3953,20.1966,20.1966,165183.0
2018-12-07 12:00:00,22.36,22.56,22.36,22.45,75383.0,20.1966,20.3773,20.1966,20.2779,75383.0
2018-12-07 12:30:00,22.45,22.57,22.36,22.57,127247.0,20.2779,20.3863,20.1966,20.3863,127247.0
2018-12-07 13:00:00,22.57,22.66,22.27,22.29,77735.0,20.3863,20.4676,20.1153,20.1334,77735.0
2018-12-07 13:30:00,22.28,22.29,22.18,22.18,57257.0,20.1244,20.1334,20.034,20.034,57257.0
2018-12-07 14:00:00,22.19,22.22,22.07,22.16,90565.0,20.0431,20.0702,19.9347,20.016,90565.0
2018-12-07 14:30:00,22.16,22.17,21.98,22.07,114564.0,20.016,20.025,19.8534,19.9347,114564.0
2018-12-07 15:00:00,22.06,22.15,21.98,22.08,142019.0,19.9256,20.0069,19.8534,19.9437,142019.0
2018-12-07 15:30:00,22.08,22.17,21.87,21.89,421437.0,19.9437,20.025,19.754,19.7721,421437.0
2018-12-10 09:30:00,21.89,22.01,21.69,21.99,110225.0,19.7721,19.8805,19.5914,19.8624,110225.0
2018-12-10 10:00:00,21.98,21.99,21.74,21.78,218714.0,19.8534,19.8624,19.6366,19.6727,218714.0
2018-12-10 10:30:00,21.77,21.77,21.43,21.51,125682.0,19.6637,19.6637,19.3566,19.4289,125682.0
2018-12-10 11:00:00,21.52,21.58,21.42,21.52,151334.0,19.4379,19.4921,19.3476,19.4379,151334.0
2018-12-10 11:30:00,21.51,21.84,21.51,21.64,96931.0,19.4289,19.7269,19.4289,19.5463,96931.0
2018-12-10 12:00:00,21.65,21.67,21.47,21.54,45223.0,19.5553,19.5734,19.3927,19.456,45223.0
2018-12-10 12:30:00,21.53,21.74,21.52,21.63,61011.0,19.4469,19.6366,19.4379,19.5373,61011.0
2018-12-10 13:00:00,21.62,21.65,21.5,21.5,46816.0,19.5282,19.5553,19.4198,19.4198,46816.0
2018-12-10 13:30:00,21.5,21.6,21.49,21.52,48658.0,19.4198,19.5102,19.4108,19.4379,48658.0
2018-12-10 14:00:00,21.52,21.61,21.46,21.47,87022.0,19.4379,19.5192,19.3837,19.3927,87022.0
2018-12-10 14:30:00,21.47,21.62,21.45,21.46,123210.0,19.3927,19.5282,19.3747,19.3837,123210.0
2018-12-10 15:00:00,21.45,21.45,21.28,21.33,137288.0,19.3747,19.3747,19.2211,19.2663,137288.0
2018-12-10 15:30:00,21.34,21.43,21.27,21.29,437289.0,19.2753,19.3566,19.2121,19.2301,437289.0
2018-12-11 09:30:00,21.59,21.75,21.49,21.51,87069.0,19.5011,19.6456,19.4108,19.4289,87069.0
2018-12-11 10:00:00,21.52,21.75,21.47,21.73,96132.0,19.4379,19.6456,19.3927,19.6276,96132.0
2018-12-11 10:30:00,21.73,21.94,21.67,21.77,210449.0,19.6276,19.8173,19.5734,19.6637,210449.0
2018-12-11 11:00:00,21.76,21.87,21.64,21.66,117896.0,19.6547,19.754,19.5463,19.5643,117896.0
2018-12-11 11:30:00,21.67,21.7,21.59,21.63,46687.0,19.5734,19.6005,19.5011,19.5373,46687.0
2018-12-11 12:00:00,21.62,21.62,21.43,21.43,86516.0,19.5282,19.5282,19.3566,19.3566,86516.0
2018-12-11 12:30:00,21.43,21.46,21.35,21.38,55232.0,19.3566,19.3837,19.2843,19.3114,55232.0
2018-12-11 13:00:00,21.37,21.37,21.21,21.22,67290.0,19.3024,19.3024,19.1579,19.1669,67290.0
2018-12-11 13:30:00,21.22,21.29,21.12,21.14,110470.0,19.1669,19.2301,19.0766,19.0947,110470.0
2018-12-11 14:00:00,21.14,21.29,21.11,21.27,101758.0,19.0947,19.2301,19.0676,19.2121,101758.0
2018-12-11 14:30:00,21.28,21.31,21.2,21.23,85269.0,19.2211,19.2482,19.1489,19.176,85269.0
2018-12-11 15:00:00,21.24,21.36,21.18,21.35,79340.0,19.185,19.2934,19.1308,19.2843,79340.0
2018-12-11 15:30:00,21.35,21.45,21.29,21.29,378165.0,19.2843,19.3747,19.2301,19.2301,378165.0
2018-12-12 09:30:00,21.62,21.9,21.61,21.85,148849.0,19.5282,19.7811,19.5192,19.736,148849.0
2018-12-12 10:00:00,21.86,21.89,21.74,21.82,169656.0,19.745,19.7721,19.6366,19.7089,169656.0
2018-12-12 10:30:00,21.83,21.95,21.78,21.86,65888.0,19.7179,19.8263,19.6727,19.745,65888.0
2018-12-12 11:00:00,21.86,21.86,21.64,21.67,58677.0,19.745,19.745,19.5463,19.5734,58677.0
2018-12-12 11:30:00,21.67,21.69,21.57,21.66,43864.0,19.5734,19.5914,19.4831,19.5643,43864.0
2018-12-12 12:00:00,21.68,21.69,21.55,21.57,40892.0,19.5824,19.5914,19.465,19.4831,40892.0
2018-12-12 12:30:00,21.57,21.65,21.52,21.62,43012.0,19.4831,19.5553,19.4379,19.5282,43012.0
2018-12-12 13:00:00,21.63,21.68,21.61,21.66,46467.0,19.5373,19.5824,19.5192,19.5643,46467.0
2018-12-12 13:30:00,21.67,21.67,21.56,21.59,38112.0,19.5734,19.5734,19.474,19.5011,38112.0
2018-12-12 14:00:00,21.6,21.6,21.49,21.54,65170.0,19.5102,19.5102,19.4108,19.456,65170.0
2018-12-12 14:30:00,21.54,21.55,21.42,21.44,61316.0,19.456,19.465,19.3476,19.3656,61316.0
2018-12-12 15:00:00,21.43,21.46,21.32,21.34,75477.0,19.3566,19.3837,19.2572,19.2753,75477.0
2018-12-12 15:30:00,21.34,21.44,21.24,21.25,257276.0,19.2753,19.3656,19.185,19.194,257276.0
2018-12-13 09:30:00,21.34,21.46,21.06,21.27,85037.0,19.2753,19.3837,19.0224,19.2121,85037.0
2018-12-13 10:00:00,21.28,21.48,21.24,21.26,60234.0,19.2211,19.4018,19.185,19.203,60234.0
2018-12-13 10:30:00,21.27,21.48,21.24,21.47,46746.0,19.2121,19.4018,19.185,19.3927,46746.0
2018-12-13 11:00:00,21.47,21.53,21.34,21.35,63017.0,19.3927,19.4469,19.2753,19.2843,63017.0
2018-12-13 11:30:00,21.35,21.51,21.33,21.42,58009.0,19.2843,19.4289,19.2663,19.3476,58009.0
2018-12-13 12:00:00,21.42,21.44,21.29,21.29,37185.0,19.3476,19.3656,19.2301,19.2301,37185.0
2018-12-13 12:30:00,21.3,21.38,21.27,21.3,47939.0,19.2392,19.3114,19.2121,19.2392,47939.0
2018-12-13 13:00:00,21.3,21.32,21.24,21.28,42229.0,19.2392,19.2572,19.185,19.2211,42229.0
2018-12-13 13:30:00,21.29,21.33,21.25,21.27,47511.0,19.2301,19.2663,19.194,19.2121,47511.0
2018-12-13 14:00:00,21.26,21.28,21.2,21.25,36044.0,19.203,19.2211,19.1489,19.194,36044.0
2018-12-13 14:30:00,21.25,21.25,21.16,21.18,65258.0,19.194,19.194,19.1127,19.1308,65258.0
2018-12-13 15:00:00,21.18,21.24,21.11,21.19,87169.0,19.1308,19.185,19.0676,19.1398,87169.0
2018-12-13 15:30:00,21.19,21.21,21.09,21.11,210469.0,19.1398,19.1579,19.0495,19.0676,210469.0
2018-12-14 09:30:00,20.87,21.4,20.81,21.35,90554.0,18.8508,19.3295,18.7966,19.2843,90554.0
2018-12-14 10:00:00,21.32,21.46,21.25,21.35,57032.0,19.2572,19.3837,19.194,19.2843,57032.0
2018-12-14 10:30:00,21.35,21.35,21.08,21.08,103802.0,19.2843,19.2843,19.0405,19.0405,103802.0
2018-12-14 11:00:00,21.08,21.27,21.08,21.18,45195.0,19.0405,19.2121,19.0405,19.1308,45195.0
2018-12-14 11:30:00,21.17,21.22,21.04,21.07,73021.0,19.1218,19.1669,19.0043,19.0314,73021.0
2018-12-14 12:00:00,21.07,21.26,20.99,21.24,101914.0,19.0314,19.203,18.9592,19.185,101914.0
2018-12-14 12:30:00,21.24,21.29,21.21,21.26,68425.0,19.185,19.2301,19.1579,19.203,68425.0
2018-12-14 13:00:00,21.26,21.29,21.19,21.21,91876.0,19.203,19.2301,19.1398,19.1579,91876.0
2018-12-14 13:30:00,21.2,21.3,21.15,21.24,68933.0,19.1489,19.2392,19.1037,19.185,68933.0
2018-12-14 14:00:00,21.24,21.26,21.16,21.26,119401.0,19.185,19.203,19.1127,19.203,119401.0
2018-12-14 14:30:00,21.25,21.28,21.12,21.2,228821.0,19.194,19.2211,19.0766,19.1489,228821.0
2018-12-14 15:00:00,21.19,21.24,21.12,21.21,113770.0,19.1398,19.185,19.0766,19.1579,113770.0
2018-12-14 15:30:00,21.21,21.37,21.17,21.37,299859.0,19.1579,19.3024,19.1218,19.3024,299859.0
2018-12-17 09:30:00,21.3,21.38,20.97,21.16,94436.0,19.2392,19.3114,18.9411,19.1127,94436.0
2018-12-17 10:00:00,21.16,21.33,21.06,21.29,75146.0,19.1127,19.2663,19.0224,19.2301,75146.0
2018-12-17 10:30:00,21.3,21.49,21.26,21.48,144844.0,19.2392,19.4108,19.203,19.4018,144844.0
2018-12-17 11:00:00,21.48,21.55,21.44,21.48,87137.0,19.4018,19.465,19.3656,19.4018,87137.0
2018-12-17 11:30:00,21.49,21.49,21.39,21.44,67584.0,19.4108,19.4108,19.3205,19.3656,67584.0
2018-12-17 12:00:00,21.44,21.44,21.29,21.31,56384.0,19.3656,19.3656,19.2301,19.2482,56384.0
2018-12-17 12:30:00,21.3,21.3,21.03,21.07,90984.0,19.2392,19.2392,18.9953,19.0314,90984.0
2018-12-17 13:00:00,21.07,21.14,21.03,21.09,61856.0,19.0314,19.0947,18.9953,19.0495,61856.0
2018-12-17 13:30:00,21.08,21.15,20.94,21.1,92518.0,19.0405,19.1037,18.914,19.0585,92518.0
2018-12-17 14:00:00,21.09,21.1,21.0,21.02,92640.0,19.0495,19.0585,18.9682,18.9863,92640.0
2018-12-17 14:30:00,21.01,21.06,20.9,20.92,126104.0,18.9772,19.0224,18.8779,18.8959,126104.0
2018-12-17 15:00:00,20.91,20.92,20.81,20.83,159124.0,18.8869,18.8959,18.7966,18.8147,159124.0
2018-12-17 15:30:00,20.83,20.84,20.62,20.78,307021.0,18.8147,18.8237,18.625,18.7695,307021.0
2018-12-18 09:30:00,20.99,21.32,20.85,21.31,103334.0,18.9592,19.2572,18.8327,19.2482,103334.0
2018-12-18 10:00:00,21.32,21.33,21.08,21.11,90388.0,19.2572,19.2663,19.0405,19.0676,90388.0
2018-12-18 10:30:00,21.11,21.22,21.05,21.15,78003.0,19.0676,19.1669,19.0134,19.1037,78003.0
2018-12-18 11:00:00,21.16,21.17,20.97,21.02,93533.0,19.1127,19.1218,18.9411,18.9863,93533.0
2018-12-18 11:30:00,21.02,21.19,21.02,21.18,69631.0,18.9863,19.1398,18.9863,19.1308,69631.0
2018-12-18 12:00:00,21.17,21.26,21.16,21.24,66613.0,19.1218,19.203,19.1127,19.185,66613.0
2018-12-18 12:30:00,21.25,21.28,21.17,21.28,69214.0,19.194,19.2211,19.1218,19.2211,69214.0
2018-12-18 13:00:00,21.28,21.3,21.18,21.2,182670.0,19.2211,19.2392,19.1308,19.1489,182670.0
2018-12-18 13:30:00,21.2,21.22,21.06,21.12,79982.0,19.1489,19.1669,19.0224,19.0766,79982.0
2018-12-18 14:00:00,21.12,21.19,21.1,21.18,71121.0,19.0766,19.1398,19.0585,19.1308,71121.0
2018-12-18 14:30:00,21.19,21.2,21.07,21.07,156203.0,19.1398,19.1489,19.0314,19.0314,156203.0
2018-12-18 15:00:00,21.07,21.19,21.05,21.12,106062.0,19.0314,19.1398,19.0134,19.0766,106062.0
2018-12-18 15:30:00,21.12,21.14,21.03,21.04,249677.0,19.0766,19.0947,18.9953,19.0043,249677.0
2018-12-19 09:30:00,21.06,21.4,20.99,21.36,86421.0,19.0224,19.3295,18.9592,19.2934,86421.0
2018-12-19 10:00:00,21.35,21.49,21.32,21.43,67616.0,19.2843,19.4108,19.2572,19.3566,67616.0
2018-12-19 10:30:00,21.43,21.47,21.26,21.29,146431.0,19.3566,19.3927,19.203,19.2301,146431.0
2018-12-19 11:00:00,21.29,21.37,21.16,21.3,87489.0,19.2301,19.3024,19.1127,19.2392,87489.0
2018-12-19 11:30:00,21.3,21.33,21.18,21.29,102567.0,19.2392,19.2663,19.1308,19.2301,102567.0
2018-12-19 12:00:00,21.28,21.44,21.25,21.43,94240.0,19.2211,19.3656,19.194,19.3566,94240.0
2018-12-19 12:30:00,21.43,21.48,21.4,21.4,51522.0,19.3566,19.4018,19.3295,19.3295,51522.0
2018-12-19 13:00:00,21.4,21.43,21.35,21.36,72908.0,19.3295,19.3566,19.2843,19.2934,72908.0
2018-12-19 13:30:00,21.36,21.55,21.36,21.53,140344.0,19.2934,19.465,19.2934,19.4469,140344.0
2018-12-19 14:00:00,21.54,21.55,21.08,21.34,129927.0,19.456,19.465,19.0405,19.2753,129927.0
2018-12-19 14:30:00,21.34,21.44,21.1,21.14,188252.0,19.2753,19.3656,19.0585,19.0947,188252.0
2018-12-19 15:00:00,21.14,21.23,20.95,21.01,250052.0,19.0947,19.176,18.923,18.9772,250052.0
2018-12-19 15:30:00,21.02,21.07,20.92,20.94,377965.0,18.9863,19.0314,18.8959,18.914,377965.0
2018-12-20 09:30:00,20.88,21.12,20.73,21.0,75346.0,18.8598,19.0766,18.7243,18.9682,75346.0
2018-12-20 10:00:00,20.99,21.06,20.91,21.0,81349.0,18.9592,19.0224,18.8869,18.9682,81349.0
2018-12-20 10:30:00,21.0,21.04,20.77,20.82,126470.0,18.9682,19.0043,18.7605,18.8056,126470.0
2018-12-20 11:00:00,20.81,20.83,20.65,20.68,104352.0,18.7966,18.8147,18.6521,18.6792,104352.0
2018-12-20 11:30:00,20.68,20.75,20.59,20.63,229768.0,18.6792,18.7424,18.5979,18.634,229768.0
2018-12-20 12:00:00,20.63,20.82,20.58,20.81,127449.0,18.634,18.8056,18.5888,18.7966,127449.0
2018-12-20 12:30:00,20.81,20.81,20.69,20.74,101858.0,18.7966,18.7966,18.6882,18.7334,101858.0
2018-12-20 13:00:00,20.74,20.94,20.7,20.8,167570.0,18.7334,18.914,18.6972,18.7876,167570.0
2018-12-20 13:30:00,20.8,20.81,20.66,20.69,127013.0,18.7876,18.7966,18.6611,18.6882,127013.0
2018-12-20 14:00:00,20.69,20.7,20.47,20.62,183710.0,18.6882,18.6972,18.4895,18.625,183710.0
2018-12-20 14:30:00,20.61,20.84,20.59,20.67,138760.0,18.6159,18.8237,18.5979,18.6701,138760.0
2018-12-20 15:00:00,20.66,20.74,20.53,20.65,150996.0,18.6611,18.7334,18.5437,18.6521,150996.0
2018-12-20 15:30:00,20.65,20.7,20.45,20.52,339530.0,18.6521,18.6972,18.4714,18.5346,339530.0
2018-12-21 09:30:00,20.48,21.05,20.39,21.04,637377.0,18.4985,19.0134,18.4172,19.0043,637377.0
2018-12-21 10:00:00,21.05,21.36,20.99,21.28,101280.0,19.0134,19.2934,18.9592,19.2211,101280.0
2018-12-21 10:30:00,21.29,21.31,21.06,21.18,138299.0,19.2301,19.2482,19.0224,19.1308,138299.0
2018-12-21 11:00:00,21.19,21.21,20.77,21.03,185545.0,19.1398,19.1579,18.7605,18.9953,185545.0
2018-12-21 11:30:00,21.03,21.13,20.98,21.03,142466.0,18.9953,19.0856,18.9501,18.9953,142466.0
2018-12-21 12:00:00,21.03,21.1,20.96,20.97,107924.0,18.9953,19.0585,18.9321,18.9411,107924.0
2018-12-21 12:30:00,20.98,21.07,20.8,20.83,161695.0,18.9501,19.0314,18.7876,18.8147,161695.0
2018-12-21 13:00:00,20.82,20.96,20.82,20.92,61889.0,18.8056,18.9321,18.8056,18.8959,61889.0
2018-12-21 13:30:00,20.92,21.0,20.88,20.96,86006.0,18.8959,18.9682,18.8598,18.9321,86006.0
2018-12-21 14:00:00,20.95,21.12,20.91,21.1,155546.0,18.923,19.0766,18.8869,19.0585,155546.0
2018-12-21 14:30:00,21.1,21.16,21.03,21.04,111508.0,19.0585,19.1127,18.9953,19.0043,111508.0
2018-12-21 15:00:00,21.05,21.12,20.89,20.91,143047.0,19.0134,19.0766,18.8688,18.8869,143047.0
2018-12-21 15:30:00,20.91,21.01,20.87,21.01,483235.0,18.8869,18.9772,18.8508,18.9772,483235.0
2018-12-24 09:30:00,20.89,20.89,20.65,20.75,148929.0,18.8688,18.8688,18.6521,18.7424,148929.0
2018-12-24 10:00:00,20.75,21.09,20.7,21.06,112436.0,18.7424,19.0495,18.6972,19.0224,112436.0
2018-12-24 10:30:00,21.07,21.24,21.0,21.13,297717.0,19.0314,19.185,18.9682,19.0856,297717.0
2018-12-24 11:00:00,21.13,21.32,21.13,21.21,83931.0,19.0856,19.2572,19.0856,19.1579,83931.0
2018-12-24 11:30:00,21.22,21.25,20.92,20.93,125331.0,19.1669,19.194,18.8959,18.905,125331.0
2018-12-24 12:00:00,20.93,21.08,20.93,21.01,101680.0,18.905,19.0405,18.905,18.9772,101680.0
2018-12-24 12:30:00,21.02,21.09,20.74,20.76,207825.0,18.9863,19.0495,18.7334,18.7514,207825.0
2018-12-26 09:30:00,20.8,21.06,20.8,21.05,71845.0,18.7876,19.0224,18.7876,19.0134,71845.0
2018-12-26 10:00:00,21.05,21.11,20.84,21.08,71187.0,19.0134,19.0676,18.8237,19.0405,71187.0
2018-12-26 10:30:00,21.06,21.09,20.89,20.89,59548.0,19.0224,19.0495,18.8688,18.8688,59548.0
2018-12-26 11:00:00,20.89,20.97,20.84,20.88,64235.0,18.8688,18.9411,18.8237,18.8598,64235.0
2018-12-26 11:30:00,20.88,20.98,20.82,20.98,63240.0,18.8598,18.9501,18.8056,18.9501,63240.0
2018-12-26 12:00:00,20.98,21.01,20.9,20.95,66518.0,18.9501,18.9772,18.8779,18.923,66518.0
2018-12-26 12:30:00,20.96,21.12,20.94,21.04,63323.0,18.9321,19.0766,18.914,19.0043,63323.0
2018-12-26 13:00:00,21.05,21.07,20.98,21.0,67770.0,19.0134,19.0314,18.9501,18.9682,67770.0
2018-12-26 13:30:00,21.0,21.05,20.95,21.04,73444.0,18.9682,19.0134,18.923,19.0043,73444.0
2018-12-26 14:00:00,21.04,21.09,21.03,21.08,80327.0,19.0043,19.0495,18.9953,19.0405,80327.0
2018-12-26 14:30:00,21.09,21.23,21.08,21.23,76916.0,19.0495,19.176,19.0405,19.176,76916.0
2018-12-26 15:00:00,21.23,21.35,21.19,21.34,89667.0,19.176,19.2843,19.1398,19.2753,89667.0
2018-12-26 15:30:00,21.35,21.55,21.34,21.53,296115.0,19.2843,19.465,19.2753,19.4469,296115.0
2018-12-27 09:30:00,21.18,21.62,21.18,21.46,118095.0,19.1308,19.5282,19.1308,19.3837,118095.0
2018-12-27 10:00:00,21.47,21.59,21.34,21.49,83776.0,19.3927,19.5011,19.2753,19.4108,83776.0
2018-12-27 10:30:00,21.48,21.58,21.38,21.39,76062.0,19.4018,19.4921,19.3114,19.3205,76062.0
2018-12-27 11:00:00,21.39,21.58,21.34,21.58,59696.0,19.3205,19.4921,19.2753,19.4921,59696.0
2018-12-27 11:30:00,21.59,21.65,21.42,21.48,65303.0,19.5011,19.5553,19.3476,19.4018,65303.0
2018-12-27 12:00:00,21.47,21.53,21.36,21.37,53269.0,19.3927,19.4469,19.2934,19.3024,53269.0
2018-12-27 12:30:00,21.36,21.39,21.29,21.39,45347.0,19.2934,19.3205,19.2301,19.3205,45347.0
2018-12-27 13:00:00,21.38,21.47,21.3,21.32,56051.0,19.3114,19.3927,19.2392,19.2572,56051.0
2018-12-27 13:30:00,21.31,21.38,21.29,21.32,63483.0,19.2482,19.3114,19.2301,19.2572,63483.0
2018-12-27 14:00:00,21.32,21.36,21.21,21.28,90784.0,19.2572,19.2934,19.1579,19.2211,90784.0
2018-12-27 14:30:00,21.27,21.43,21.25,21.33,90337.0,19.2121,19.3566,19.194,19.2663,90337.0
2018-12-27 15:00:00,21.33,21.62,21.26,21.61,94663.0,19.2663,19.5282,19.203,19.5192,94663.0
2018-12-27 15:30:00,21.62,21.89,21.57,21.89,312274.0,19.5282,19.7721,19.4831,19.7721,312274.0
2018-12-28 09:30:00,21.98,22.18,21.88,21.92,128797.0,19.8534,20.034,19.7631,19.7992,128797.0
2018-12-28 10:00:00,21.91,21.91,21.72,21.72,65107.0,19.7902,19.7902,19.6185,19.6185,65107.0
2018-12-28 10:30:00,21.71,21.86,21.67,21.75,49452.0,19.6095,19.745,19.5734,19.6456,49452.0
2018-12-28 11:00:00,21.75,21.8,21.69,21.76,57691.0,19.6456,19.6908,19.5914,19.6547,57691.0
2018-12-28 11:30:00,21.75,21.94,21.74,21.8,77540.0,19.6456,19.8173,19.6366,19.6908,77540.0
2018-12-28 12:00:00,21.81,21.85,21.72,21.74,38450.0,19.6998,19.736,19.6185,19.6366,38450.0
2018-12-28 12:30:00,21.74,21.79,21.62,21.63,40302.0,19.6366,19.6818,19.5282,19.5373,40302.0
2018-12-28 13:00:00,21.62,21.73,21.6,21.64,55216.0,19.5282,19.6276,19.5102,19.5463,55216.0
2018-12-28 13:30:00,21.64,21.81,21.61,21.8,79524.0,19.5463,19.6998,19.5192,19.6908,79524.0
2018-12-28 14:00:00,21.81,22.02,21.81,21.94,129390.0,19.6998,19.8895,19.6998,19.8173,129390.0
2018-12-28 14:30:00,21.94,22.17,21.93,22.13,88758.0,19.8173,20.025,19.8082,19.9889,88758.0
2018-12-28 15:00:00,22.12,22.14,21.81,21.85,90393.0,19.9798,19.9979,19.6998,19.736,90393.0
2018-12-28 15:30:00,21.85,21.92,21.81,21.88,211768.0,19.736,19.7992,19.6998,19.7631,211768.0
2018-12-31 09:30:00,22.06,22.13,21.82,21.82,76503.0,19.9256,19.9889,19.7089,19.7089,76503.0
2018-12-31 10:00:00,21.83,21.97,21.74,21.76,55362.0,19.7179,19.8444,19.6366,19.6547,55362.0
2018-12-31 10:30:00,21.76,21.84,21.71,21.71,46110.0,19.6547,19.7269,19.6095,19.6095,46110.0
2018-12-31 11:00:00,21.71,21.88,21.67,21.87,46867.0,19.6095,19.7631,19.5734,19.754,46867.0
2018-12-31 11:30:00,21.87,21.88,21.69,21.79,50551.0,19.754,19.7631,19.5914,19.6818,50551.0
2018-12-31 12:00:00,21.79,21.98,21.79,21.98,70211.0,19.6818,19.8534,19.6818,19.8534,70211.0
2018-12-31 12:30:00,21.99,22.03,21.98,22.02,35724.0,19.8624,19.8986,19.8534,19.8895,35724.0
2018-12-31 13:00:00,22.03,22.04,21.97,22.04,37623.0,19.8986,19.9076,19.8444,19.9076,37623.0
2018-12-31 13:30:00,22.03,22.06,21.95,21.96,37925.0,19.8986,19.9256,19.8263,19.8353,37925.0
2018-12-31 14:00:00,21.94,22.01,21.92,21.95,53392.0,19.8173,19.8805,19.7992,19.8263,53392.0
2018-12-31 14:30:00,21.96,22.03,21.91,21.99,43590.0,19.8353,19.8986,19.7902,19.8624,43590.0
2018-12-31 15:00:00,21.98,22.07,21.94,22.06,70684.0,19.8534,19.9347,19.8173,19.9256,70684.0
2018-12-31 15:30:00,22.06,22.22,22.06,22.21,234458.0,19.9256,20.0702,19.9256,20.0611,234458.0
2019-01-02 09:30:00,21.42,21.62,20.82,21.0,292430.0,19.3476,19.5282,18.8056,18.9682,292430.0
2019-01-02 10:00:00,20.97,21.13,20.71,21.11,267064.0,18.9411,19.0856,18.7063,19.0676,267064.0
2019-01-02 10:30:00,21.11,21.11,20.84,21.01,216537.0,19.0676,19.0676,18.8237,18.9772,216537.0
2019-01-02 11:00:00,21.01,21.22,20.92,21.02,143764.0,18.9772,19.1669,18.8959,18.9863,143764.0
2019-01-02 11:30:00,21.03,21.16,20.9,20.98,162493.0,18.9953,19.1127,18.8779,18.9501,162493.0
2019-01-02 12:00:00,20.98,21.03,20.81,20.89,160596.0,18.9501,18.9953,18.7966,18.8688,160596.0
2019-01-02 12:30:00,20.89,21.17,20.85,21.12,131022.0,18.8688,19.1218,18.8327,19.0766,131022.0
2019-01-02 13:00:00,21.13,21.38,21.08,21.36,205635.0,19.0856,19.3114,19.0405,19.2934,205635.0
2019-01-02 13:30:00,21.37,21.52,21.28,21.52,109033.0,19.3024,19.4379,19.2211,19.4379,109033.0
2019-01-02 14:00:00,21.52,21.58,21.35,21.37,84309.0,19.4379,19.4921,19.2843,19.3024,84309.0
2019-01-02 14:30:00,21.38,21.47,21.34,21.35,108678.0,19.3114,19.3927,19.2753,19.2843,108678.0
2019-01-02 15:00:00,21.35,21.4,21.16,21.19,163845.0,19.2843,19.3295,19.1127,19.1398,163845.0
2019-01-02 15:30:00,21.19,21.26,21.15,21.21,438493.0,19.1398,19.203,19.1037,19.1579,438493.0
2019-01-03 09:30:00,21.06,21.35,21.02,21.22,119699.0,19.0224,19.2843,18.9863,19.1669,119699.0
2019-01-03 10:00:00,21.19,21.48,21.03,21.44,158442.0,19.1398,19.4018,18.9953,19.3656,158442.0
2019-01-03 10:30:00,21.44,21.63,21.28,21.63,103779.0,19.3656,19.5373,19.2211,19.5373,103779.0
2019-01-03 11:00:00,21.64,21.75,21.49,21.58,116591.0,19.5463,19.6456,19.4108,19.4921,116591.0
2019-01-03 11:30:00,21.58,21.87,21.58,21.81,97324.0,19.4921,19.754,19.4921,19.6998,97324.0
2019-01-03 12:00:00,21.8,21.84,21.69,21.79,124446.0,19.6908,19.7269,19.5914,19.6818,124446.0
2019-01-03 12:30:00,21.78,21.93,21.72,21.92,72009.0,19.6727,19.8082,19.6185,19.7992,72009.0
2019-01-03 13:00:00,21.92,21.94,21.75,21.86,147670.0,19.7992,19.8173,19.6456,19.745,147670.0
2019-01-03 13:30:00,21.86,21.86,21.73,21.76,92840.0,19.745,19.745,19.6276,19.6547,92840.0
2019-01-03 14:00:00,21.76,21.86,21.72,21.85,114933.0,19.6547,19.745,19.6185,19.736,114933.0
2019-01-03 14:30:00,21.85,21.92,21.76,21.89,168560.0,19.736,19.7992,19.6547,19.7721,168560.0
2019-01-03 15:00:00,21.89,21.94,21.73,21.77,147160.0,19.7721,19.8173,19.6276,19.6637,147160.0
2019-01-03 15:30:00,21.78,21.88,21.67,21.69,492165.0,19.6727,19.7631,19.5734,19.5914,492165.0
2019-01-04 09:30:00,21.94,22.21,21.88,22.03,75346.0,19.8173,20.0611,19.7631,19.8986,75346.0
2019-01-04 10:00:00,22.05,22.36,22.02,22.36,120291.0,19.9166,20.1966,19.8895,20.1966,120291.0
2019-01-04 10:30:00,22.37,22.42,22.21,22.33,65102.0,20.2057,20.2508,20.0611,20.1695,65102.0
2019-01-04 11:00:00,22.33,22.39,22.15,22.2,49486.0,20.1695,20.2237,20.0069,20.0521,49486.0
2019-01-04 11:30:00,22.2,22.37,22.11,22.32,109045.0,20.0521,20.2057,19.9708,20.1605,109045.0
2019-01-04 12:00:00,22.31,22.33,22.17,22.25,68532.0,20.1515,20.1695,20.025,20.0973,68532.0
2019-01-04 12:30:00,22.25,22.25,22.14,22.14,59911.0,20.0973,20.0973,19.9979,19.9979,59911.0
2019-01-04 13:00:00,22.15,22.23,22.09,22.13,69934.0,20.0069,20.0792,19.9527,19.9889,69934.0
2019-01-04 13:30:00,22.13,22.16,22.02,22.05,70383.0,19.9889,20.016,19.8895,19.9166,70383.0
2019-01-04 14:00:00,22.06,22.15,21.96,22.15,90120.0,19.9256,20.0069,19.8353,20.0069,90120.0
2019-01-04 14:30:00,22.15,22.23,22.12,22.14,71894.0,20.0069,20.0792,19.9798,19.9979,71894.0
2019-01-04 15:00:00,22.16,22.28,22.15,22.26,92110.0,20.016,20.1244,20.0069,20.1063,92110.0
2019-01-04 15:30:00,22.25,22.36,22.24,22.31,312499.0,20.0973,20.1966,20.0882,20.1515,312499.0
2019-01-07 09:30:00,22.3,22.48,22.02,22.15,93189.0,20.1424,20.305,19.8895,20.0069,93189.0
2019-01-07 10:00:00,22.16,22.55,22.15,22.43,111017.0,20.016,20.3682,20.0069,20.2598,111017.0
2019-01-07 10:30:00,22.43,22.5,22.33,22.41,152095.0,20.2598,20.3231,20.1695,20.2418,152095.0
2019-01-07 11:00:00,22.4,22.63,22.39,22.58,95974.0,20.2328,20.4405,20.2237,20.3953,95974.0
2019-01-07 11:30:00,22.58,22.66,22.55,22.65,42509.0,20.3953,20.4676,20.3682,20.4586,42509.0
2019-01-07 12:00:00,22.65,22.66,22.41,22.54,79915.0,20.4586,20.4676,20.2418,20.3592,79915.0
2019-01-07 12:30:00,22.54,22.63,22.49,22.49,64505.0,20.3592,20.4405,20.314,20.314,64505.0
2019-01-07 13:00:00,22.49,22.65,22.49,22.59,55074.0,20.314,20.4586,20.314,20.4044,55074.0
2019-01-07 13:30:00,22.59,22.67,22.53,22.54,63679.0,20.4044,20.4766,20.3502,20.3592,63679.0
2019-01-07 14:00:00,22.53,22.67,22.51,22.6,88353.0,20.3502,20.4766,20.3321,20.4134,88353.0
2019-01-07 14:30:00,22.59,22.6,22.46,22.48,69819.0,20.4044,20.4134,20.2869,20.305,69819.0
2019-01-07 15:00:00,22.48,22.56,22.46,22.52,89204.0,20.305,20.3773,20.2869,20.3411,89204.0
2019-01-07 15:30:00,22.52,22.69,22.46,22.64,500720.0,20.3411,20.4947,20.2869,20.4495,500720.0
2019-01-08 09:30:00,22.73,22.96,22.53,22.57,97610.0,20.5308,20.7386,20.3502,20.3863,97610.0
2019-01-08 10:00:00,22.57,22.64,22.43,22.58,59024.0,20.3863,20.4495,20.2598,20.3953,59024.0
2019-01-08 10:30:00,22.58,22.69,22.52,22.64,37805.0,20.3953,20.4947,20.3411,20.4495,37805.0
2019-01-08 11:00:00,22.64,22.74,22.52,22.67,46188.0,20.4495,20.5399,20.3411,20.4766,46188.0
2019-01-08 11:30:00,22.64,22.78,22.59,22.77,50891.0,20.4495,20.576,20.4044,20.567,50891.0
2019-01-08 12:00:00,22.77,22.83,22.72,22.79,50271.0,20.567,20.6211,20.5218,20.585,50271.0
2019-01-08 12:30:00,22.79,22.86,22.73,22.76,88290.0,20.585,20.6482,20.5308,20.5579,88290.0
2019-01-08 13:00:00,22.76,22.83,22.73,22.81,56659.0,20.5579,20.6211,20.5308,20.6031,56659.0
2019-01-08 13:30:00,22.82,22.83,22.71,22.76,54043.0,20.6121,20.6211,20.5128,20.5579,54043.0
2019-01-08 14:00:00,22.75,22.87,22.75,22.82,70946.0,20.5489,20.6573,20.5489,20.6121,70946.0
2019-01-08 14:30:00,22.81,22.87,22.81,22.83,55913.0,20.6031,20.6573,20.6031,20.6211,55913.0
2019-01-08 15:00:00,22.83,22.86,22.79,22.86,92390.0,20.6211,20.6482,20.585,20.6482,92390.0
2019-01-08 15:30:00,22.87,22.9,22.76,22.8,333378.0,20.6573,20.6844,20.5579,20.5941,333378.0
2019-01-09 09:30:00,22.79,22.97,22.67,22.92,58930.0,20.585,20.7476,20.4766,20.7024,58930.0
2019-01-09 10:00:00,22.92,22.93,22.75,22.83,58785.0,20.7024,20.7115,20.5489,20.6211,58785.0
2019-01-09 10:30:00,22.82,22.92,22.72,22.9,80444.0,20.6121,20.7024,20.5218,20.6844,80444.0
2019-01-09 11:00:00,22.91,23.16,22.89,23.15,116670.0,20.6934,20.9192,20.6753,20.9102,116670.0
2019-01-09 11:30:00,23.14,23.14,22.99,23.0,60662.0,20.9012,20.9012,20.7657,20.7747,60662.0
2019-01-09 12:00:00,23.0,23.15,22.97,23.1,62549.0,20.7747,20.9102,20.7476,20.865,62549.0
2019-01-09 12:30:00,23.1,23.26,23.09,23.19,102366.0,20.865,21.0095,20.856,20.9463,102366.0
2019-01-09 13:00:00,23.19,23.26,23.15,23.2,149039.0,20.9463,21.0095,20.9102,20.9554,149039.0
2019-01-09 13:30:00,23.19,23.19,23.07,23.12,63634.0,20.9463,20.9463,20.8379,20.8831,63634.0
2019-01-09 14:00:00,23.13,23.21,23.11,23.17,84828.0,20.8921,20.9644,20.8741,20.9283,84828.0
2019-01-09 14:30:00,23.17,23.42,23.15,23.41,162017.0,20.9283,21.1541,20.9102,21.145,162017.0
2019-01-09 15:00:00,23.41,23.47,23.3,23.31,183846.0,21.145,21.1992,21.0457,21.0547,183846.0
2019-01-09 15:30:00,23.31,23.35,23.16,23.29,554010.0,21.0547,21.0908,20.9192,21.0366,554010.0
2019-01-10 09:30:00,23.33,23.58,23.18,23.47,69532.0,21.0728,21.2986,20.9373,21.1992,69532.0
2019-01-10 10:00:00,23.44,23.55,23.35,23.43,41168.0,21.1721,21.2715,21.0908,21.1631,41168.0
2019-01-10 10:30:00,23.43,23.48,23.39,23.43,46541.0,21.1631,21.2083,21.127,21.1631,46541.0
2019-01-10 11:00:00,23.42,23.44,23.33,23.39,36910.0,21.1541,21.1721,21.0728,21.127,36910.0
2019-01-10 11:30:00,23.39,23.49,23.38,23.45,42722.0,21.127,21.2173,21.1179,21.1812,42722.0
2019-01-10 12:00:00,23.45,23.5,23.4,23.49,38071.0,21.1812,21.2263,21.136,21.2173,38071.0
2019-01-10 12:30:00,23.48,23.58,23.45,23.56,39935.0,21.2083,21.2986,21.1812,21.2805,39935.0
2019-01-10 13:00:00,23.56,23.69,23.5,23.58,88409.0,21.2805,21.3979,21.2263,21.2986,88409.0
2019-01-10 13:30:00,23.58,23.7,23.54,23.69,81167.0,21.2986,21.407,21.2625,21.3979,81167.0
2019-01-10 14:00:00,23.69,23.8,23.68,23.74,70123.0,21.3979,21.4973,21.3889,21.4431,70123.0
2019-01-10 14:30:00,23.74,23.87,23.69,23.87,115220.0,21.4431,21.5605,21.3979,21.5605,115220.0
2019-01-10 15:00:00,23.86,23.92,23.83,23.87,186987.0,21.5515,21.6057,21.5244,21.5605,186987.0
2019-01-10 15:30:00,23.86,23.96,23.86,23.92,452210.0,21.5515,21.6418,21.5515,21.6057,452210.0
2019-01-11 09:30:00,23.79,23.91,23.71,23.78,56170.0,21.4883,21.5967,21.416,21.4792,56170.0
2019-01-11 10:00:00,23.75,23.83,23.58,23.61,69901.0,21.4521,21.5244,21.2986,21.3257,69901.0
2019-01-11 10:30:00,23.61,23.68,23.52,23.64,47293.0,21.3257,21.3889,21.2444,21.3528,47293.0
2019-01-11 11:00:00,23.64,23.65,23.53,23.58,44896.0,21.3528,21.3618,21.2534,21.2986,44896.0
2019-01-11 11:30:00,23.58,23.62,23.51,23.58,45131.0,21.2986,21.3347,21.2354,21.2986,45131.0
2019-01-11 12:00:00,23.58,23.81,23.58,23.76,37654.0,21.2986,21.5063,21.2986,21.4612,37654.0
2019-01-11 12:30:00,23.76,23.96,23.76,23.91,61031.0,21.4612,21.6418,21.4612,21.5967,61031.0
2019-01-11 13:00:00,23.91,23.92,23.75,23.77,52549.0,21.5967,21.6057,21.4521,21.4702,52549.0
2019-01-11 13:30:00,23.77,23.87,23.75,23.85,39507.0,21.4702,21.5605,21.4521,21.5425,39507.0
2019-01-11 14:00:00,23.85,23.99,23.8,23.99,65458.0,21.5425,21.6689,21.4973,21.6689,65458.0
2019-01-11 14:30:00,23.99,24.02,23.89,23.95,74470.0,21.6689,21.696,21.5786,21.6328,74470.0
2019-01-11 15:00:00,23.94,24.0,23.86,23.87,67845.0,21.6238,21.6779,21.5515,21.5605,67845.0
2019-01-11 15:30:00,23.87,23.96,23.81,23.81,260190.0,21.5605,21.6418,21.5063,21.5063,260190.0
2019-01-14 09:30:00,23.68,23.72,23.42,23.68,85391.0,21.3889,21.425,21.1541,21.3889,85391.0
2019-01-14 10:00:00,23.69,23.86,23.68,23.72,65014.0,21.3979,21.5515,21.3889,21.425,65014.0
2019-01-14 10:30:00,23.72,23.74,23.61,23.66,69473.0,21.425,21.4431,21.3257,21.3708,69473.0
2019-01-14 11:00:00,23.67,23.69,23.5,23.54,80851.0,21.3799,21.3979,21.2263,21.2625,80851.0
2019-01-14 11:30:00,23.54,23.7,23.53,23.66,79993.0,21.2625,21.407,21.2534,21.3708,79993.0
2019-01-14 12:00:00,23.67,23.89,23.67,23.85,60768.0,21.3799,21.5786,21.3799,21.5425,60768.0
2019-01-14 12:30:00,23.86,23.9,23.82,23.87,35858.0,21.5515,21.5876,21.5154,21.5605,35858.0
2019-01-14 13:00:00,23.87,23.94,23.82,23.85,52908.0,21.5605,21.6238,21.5154,21.5425,52908.0
2019-01-14 13:30:00,23.85,23.9,23.8,23.82,29393.0,21.5425,21.5876,21.4973,21.5154,29393.0
2019-01-14 14:00:00,23.83,23.84,23.76,23.79,38127.0,21.5244,21.5334,21.4612,21.4883,38127.0
2019-01-14 14:30:00,23.79,23.89,23.78,23.85,53930.0,21.4883,21.5786,21.4792,21.5425,53930.0
2019-01-14 15:00:00,23.86,23.87,23.76,23.8,67614.0,21.5515,21.5605,21.4612,21.4973,67614.0
2019-01-14 15:30:00,23.8,23.82,23.72,23.72,185075.0,21.4973,21.5154,21.425,21.425,185075.0
2019-01-15 09:30:00,23.72,23.94,23.48,23.5,70172.0,21.425,21.6238,21.2083,21.2263,70172.0
2019-01-15 10:00:00,23.49,23.63,23.38,23.4,86211.0,21.2173,21.3437,21.1179,21.136,86211.0
2019-01-15 10:30:00,23.4,23.65,23.34,23.63,74024.0,21.136,21.3618,21.0818,21.3437,74024.0
2019-01-15 11:00:00,23.64,23.7,23.53,23.55,65479.0,21.3528,21.407,21.2534,21.2715,65479.0
2019-01-15 11:30:00,23.55,23.55,23.42,23.49,67427.0,21.2715,21.2715,21.1541,21.2173,67427.0
2019-01-15 12:00:00,23.48,23.54,23.43,23.46,41877.0,21.2083,21.2625,21.1631,21.1902,41877.0
2019-01-15 12:30:00,23.47,23.47,23.35,23.39,52317.0,21.1992,21.1992,21.0908,21.127,52317.0
2019-01-15 13:00:00,23.39,23.43,23.38,23.41,37152.0,21.127,21.1631,21.1179,21.145,37152.0
2019-01-15 13:30:00,23.4,23.54,23.39,23.49,41132.0,21.136,21.2625,21.127,21.2173,41132.0
2019-01-15 14:00:00,23.49,23.57,23.45,23.45,51532.0,21.2173,21.2896,21.1812,21.1812,51532.0
2019-01-15 14:30:00,23.45,23.49,23.4,23.49,61941.0,21.1812,21.2173,21.136,21.2173,61941.0
2019-01-15 15:00:00,23.48,23.56,23.48,23.53,67966.0,21.2083,21.2805,21.2083,21.2534,67966.0
2019-01-15 15:30:00,23.53,23.59,23.52,23.57,210917.0,21.2534,21.3076,21.2444,21.2896,210917.0
2019-01-16 09:30:00,23.52,23.84,23.51,23.8,56201.0,21.2444,21.5334,21.2354,21.4973,56201.0
2019-01-16 10:00:00,23.79,23.83,23.53,23.56,64246.0,21.4883,21.5244,21.2534,21.2805,64246.0
2019-01-16 10:30:00,23.57,23.62,23.4,23.62,98506.0,21.2896,21.3347,21.136,21.3347,98506.0
2019-01-16 11:00:00,23.62,23.63,23.4,23.45,101882.0,21.3347,21.3437,21.136,21.1812,101882.0
2019-01-16 11:30:00,23.46,23.55,23.4,23.45,81078.0,21.1902,21.2715,21.136,21.1812,81078.0
2019-01-16 12:00:00,23.45,23.5,23.41,23.46,55853.0,21.1812,21.2263,21.145,21.1902,55853.0
2019-01-16 12:30:00,23.46,23.55,23.46,23.53,53784.0,21.1902,21.2715,21.1902,21.2534,53784.0
2019-01-16 13:00:00,23.52,23.63,23.47,23.57,143003.0,21.2444,21.3437,21.1992,21.2896,143003.0
2019-01-16 13:30:00,23.57,23.57,23.35,23.4,105633.0,21.2896,21.2896,21.0908,21.136,105633.0
2019-01-16 14:00:00,23.41,23.48,23.36,23.39,116352.0,21.145,21.2083,21.0999,21.127,116352.0
2019-01-16 14:30:00,23.39,23.44,23.31,23.32,121105.0,21.127,21.1721,21.0547,21.0637,121105.0
2019-01-16 15:00:00,23.32,23.38,23.31,23.37,112704.0,21.0637,21.1179,21.0547,21.1089,112704.0
2019-01-16 15:30:00,23.36,23.42,23.31,23.32,289174.0,21.0999,21.1541,21.0547,21.0637,289174.0
2019-01-17 09:30:00,23.31,23.63,23.31,23.56,136443.0,21.0547,21.3437,21.0547,21.2805,136443.0
2019-01-17 10:00:00,23.56,23.73,23.5,23.64,201004.0,21.2805,21.4341,21.2263,21.3528,201004.0
2019-01-17 10:30:00,23.64,23.78,23.62,23.63,110877.0,21.3528,21.4792,21.3347,21.3437,110877.0
2019-01-17 11:00:00,23.63,23.75,23.59,23.67,163469.0,21.3437,21.4521,21.3076,21.3799,163469.0
2019-01-17 11:30:00,23.66,23.73,23.59,23.64,152143.0,21.3708,21.4341,21.3076,21.3528,152143.0
2019-01-17 12:00:00,23.64,23.64,23.56,23.62,59703.0,21.3528,21.3528,21.2805,21.3347,59703.0
2019-01-17 12:30:00,23.63,23.73,23.59,23.67,68931.0,21.3437,21.4341,21.3076,21.3799,68931.0
2019-01-17 13:00:00,23.68,23.74,23.65,23.73,73220.0,21.3889,21.4431,21.3618,21.4341,73220.0
2019-01-17 13:30:00,23.73,23.74,23.63,23.7,72532.0,21.4341,21.4431,21.3437,21.407,72532.0
2019-01-17 14:00:00,23.69,23.7,23.56,23.56,83538.0,21.3979,21.407,21.2805,21.2805,83538.0
2019-01-17 14:30:00,23.56,23.81,23.53,23.7,144866.0,21.2805,21.5063,21.2534,21.407,144866.0
2019-01-17 15:00:00,23.71,23.84,23.68,23.83,102143.0,21.416,21.5334,21.3889,21.5244,102143.0
2019-01-17 15:30:00,23.83,23.87,23.65,23.69,304780.0,21.5244,21.5605,21.3618,21.3979,304780.0
2019-01-18 09:30:00,23.87,24.05,23.7,23.9,101128.0,21.5605,21.7231,21.407,21.5876,101128.0
2019-01-18 10:00:00,23.93,24.05,23.89,24.02,60117.0,21.6147,21.7231,21.5786,21.696,60117.0
2019-01-18 10:30:00,24.02,24.11,23.96,24.07,54406.0,21.696,21.7773,21.6418,21.7412,54406.0
2019-01-18 11:00:00,24.07,24.18,24.01,24.18,54284.0,21.7412,21.8405,21.687,21.8405,54284.0
2019-01-18 11:30:00,24.17,24.17,23.98,23.99,53913.0,21.8315,21.8315,21.6599,21.6689,53913.0
2019-01-18 12:00:00,24.0,24.03,23.96,23.98,61381.0,21.6779,21.705,21.6418,21.6599,61381.0
2019-01-18 12:30:00,23.97,24.01,23.85,23.87,57364.0,21.6509,21.687,21.5425,21.5605,57364.0
2019-01-18 13:00:00,23.88,23.98,23.87,23.94,44538.0,21.5696,21.6599,21.5605,21.6238,44538.0
2019-01-18 13:30:00,23.95,24.06,23.92,24.03,47913.0,21.6328,21.7321,21.6057,21.705,47913.0
2019-01-18 14:00:00,24.04,24.15,24.02,24.11,72960.0,21.7141,21.8134,21.696,21.7773,72960.0
2019-01-18 14:30:00,24.1,24.14,24.05,24.1,73058.0,21.7683,21.8044,21.7231,21.7683,73058.0
2019-01-18 15:00:00,24.11,24.14,24.05,24.05,81779.0,21.7773,21.8044,21.7231,21.7231,81779.0
2019-01-18 15:30:00,24.06,24.1,24.03,24.08,226739.0,21.7321,21.7683,21.705,21.7502,226739.0
2019-01-22 09:30:00,23.89,23.9,23.48,23.55,128553.0,21.5786,21.5876,21.2083,21.2715,128553.0
2019-01-22 10:00:00,23.54,23.61,23.27,23.41,89864.0,21.2625,21.3257,21.0186,21.145,89864.0
2019-01-22 10:30:00,23.41,23.49,23.32,23.38,70961.0,21.145,21.2173,21.0637,21.1179,70961.0
2019-01-22 11:00:00,23.38,23.54,23.38,23.45,64829.0,21.1179,21.2625,21.1179,21.1812,64829.0
2019-01-22 11:30:00,23.45,23.5,23.41,23.44,81759.0,21.1812,21.2263,21.145,21.1721,81759.0
2019-01-22 12:00:00,23.44,23.58,23.39,23.51,67921.0,21.1721,21.2986,21.127,21.2354,67921.0
2019-01-22 12:30:00,23.51,23.56,23.48,23.5,43846.0,21.2354,21.2805,21.2083,21.2263,43846.0
2019-01-22 13:00:00,23.5,23.5,23.33,23.43,52469.0,21.2263,21.2263,21.0728,21.1631,52469.0
2019-01-22 13:30:00,23.42,23.51,23.41,23.43,52875.0,21.1541,21.2354,21.145,21.1631,52875.0
2019-01-22 14:00:00,23.43,23.47,23.33,23.33,81599.0,21.1631,21.1992,21.0728,21.0728,81599.0
2019-01-22 14:30:00,23.34,23.36,23.21,23.25,105709.0,21.0818,21.0999,20.9644,21.0005,105709.0
2019-01-22 15:00:00,23.26,23.37,23.17,23.32,116889.0,21.0095,21.1089,20.9283,21.0637,116889.0
2019-01-22 15:30:00,23.33,23.36,23.16,23.26,391459.0,21.0728,21.0999,20.9192,21.0095,391459.0
2019-01-23 09:30:00,23.32,23.55,23.3,23.36,58903.0,21.0637,21.2715,21.0457,21.0999,58903.0
2019-01-23 10:00:00,23.36,23.43,23.27,23.38,50416.0,21.0999,21.1631,21.0186,21.1179,50416.0
2019-01-23 10:30:00,23.36,23.37,23.21,23.26,48048.0,21.0999,21.1089,20.9644,21.0095,48048.0
2019-01-23 11:00:00,23.26,23.28,23.13,23.22,62033.0,21.0095,21.0276,20.8921,20.9734,62033.0
2019-01-23 11:30:00,23.22,23.23,23.01,23.05,58651.0,20.9734,20.9824,20.7837,20.8199,58651.0
2019-01-23 12:00:00,23.06,23.11,22.96,23.0,52719.0,20.8289,20.8741,20.7386,20.7747,52719.0
2019-01-23 12:30:00,23.0,23.11,23.0,23.05,30231.0,20.7747,20.8741,20.7747,20.8199,30231.0
2019-01-23 13:00:00,23.04,23.09,22.99,23.01,29814.0,20.8108,20.856,20.7657,20.7837,29814.0
2019-01-23 13:30:00,23.02,23.05,22.96,23.0,31022.0,20.7928,20.8199,20.7386,20.7747,31022.0
2019-01-23 14:00:00,23.0,23.05,22.96,23.02,27386.0,20.7747,20.8199,20.7386,20.7928,27386.0
2019-01-23 14:30:00,23.02,23.05,22.98,23.0,51616.0,20.7928,20.8199,20.7566,20.7747,51616.0
2019-01-23 15:00:00,23.0,23.03,22.96,23.0,79917.0,20.7747,20.8018,20.7386,20.7747,79917.0
2019-01-23 15:30:00,23.0,23.0,22.87,22.89,278881.0,20.7747,20.7747,20.6573,20.6753,278881.0
2019-01-24 09:30:00,22.83,23.07,22.83,23.06,58888.0,20.6211,20.8379,20.6211,20.8289,58888.0
2019-01-24 10:00:00,23.05,23.19,23.04,23.16,39096.0,20.8199,20.9463,20.8108,20.9192,39096.0
2019-01-24 10:30:00,23.17,23.2,23.12,23.16,48115.0,20.9283,20.9554,20.8831,20.9192,48115.0
2019-01-24 11:00:00,23.15,23.29,23.14,23.29,44531.0,20.9102,21.0366,20.9012,21.0366,44531.0
2019-01-24 11:30:00,23.29,23.35,23.23,23.34,51438.0,21.0366,21.0908,20.9824,21.0818,51438.0
2019-01-24 12:00:00,23.33,23.37,23.21,23.21,54661.0,21.0728,21.1089,20.9644,20.9644,54661.0
2019-01-24 12:30:00,23.21,23.26,23.14,23.24,49421.0,20.9644,21.0095,20.9012,20.9915,49421.0
2019-01-24 13:00:00,23.24,23.27,23.18,23.24,40696.0,20.9915,21.0186,20.9373,20.9915,40696.0
2019-01-24 13:30:00,23.25,23.28,23.2,23.25,60032.0,21.0005,21.0276,20.9554,21.0005,60032.0
2019-01-24 14:00:00,23.25,23.35,23.23,23.33,48263.0,21.0005,21.0908,20.9824,21.0728,48263.0
2019-01-24 14:30:00,23.33,23.49,23.31,23.46,74269.0,21.0728,21.2173,21.0547,21.1902,74269.0
2019-01-24 15:00:00,23.46,23.64,23.39,23.64,158259.0,21.1902,21.3528,21.127,21.3528,158259.0
2019-01-24 15:30:00,23.64,23.72,23.59,23.66,277071.0,21.3528,21.425,21.3076,21.3708,277071.0
2019-01-25 09:30:00,23.95,24.57,23.95,24.29,138250.0,21.6328,22.1928,21.6328,21.9399,138250.0
2019-01-25 10:00:00,24.32,24.42,24.24,24.31,63973.0,21.967,22.0573,21.8947,21.958,63973.0
2019-01-25 10:30:00,24.31,24.39,24.24,24.37,40790.0,21.958,22.0302,21.8947,22.0122,40790.0
2019-01-25 11:00:00,24.4,24.44,24.28,24.35,51905.0,22.0392,22.0754,21.9309,21.9941,51905.0
2019-01-25 11:30:00,24.36,24.44,24.35,24.36,30421.0,22.0031,22.0754,21.9941,22.0031,30421.0
2019-01-25 12:00:00,24.36,24.37,24.3,24.35,37624.0,22.0031,22.0122,21.9489,21.9941,37624.0
2019-01-25 12:30:00,24.35,24.35,24.23,24.34,40262.0,21.9941,21.9941,21.8857,21.9851,40262.0
2019-01-25 13:00:00,24.34,24.36,24.29,24.3,27971.0,21.9851,22.0031,21.9399,21.9489,27971.0
2019-01-25 13:30:00,24.3,24.33,24.23,24.23,30995.0,21.9489,21.976,21.8857,21.8857,30995.0
2019-01-25 14:00:00,24.24,24.26,24.14,24.15,47529.0,21.8947,21.9128,21.8044,21.8134,47529.0
2019-01-25 14:30:00,24.15,24.29,24.13,24.25,46566.0,21.8134,21.9399,21.7954,21.9038,46566.0
2019-01-25 15:00:00,24.24,24.25,24.15,24.17,61636.0,21.8947,21.9038,21.8134,21.8315,61636.0
2019-01-25 15:30:00,24.16,24.19,23.99,24.02,324977.0,21.8225,21.8496,21.6689,21.696,324977.0
2019-01-28 09:30:00,23.84,24.17,23.84,24.15,56724.0,21.5334,21.8315,21.5334,21.8134,56724.0
2019-01-28 10:00:00,24.15,24.32,24.1,24.18,104689.0,21.8134,21.967,21.7683,21.8405,104689.0
2019-01-28 10:30:00,24.19,24.28,24.14,24.14,58435.0,21.8496,21.9309,21.8044,21.8044,58435.0
2019-01-28 11:00:00,24.14,24.21,24.11,24.19,57860.0,21.8044,21.8676,21.7773,21.8496,57860.0
2019-01-28 11:30:00,24.2,24.22,24.0,24.01,65488.0,21.8586,21.8767,21.6779,21.687,65488.0
2019-01-28 12:00:00,24.0,24.14,23.96,24.11,49490.0,21.6779,21.8044,21.6418,21.7773,49490.0
2019-01-28 12:30:00,24.11,24.15,24.08,24.09,43607.0,21.7773,21.8134,21.7502,21.7592,43607.0
2019-01-28 13:00:00,24.09,24.26,24.07,24.23,49376.0,21.7592,21.9128,21.7412,21.8857,49376.0
2019-01-28 13:30:00,24.24,24.31,24.19,24.21,51315.0,21.8947,21.958,21.8496,21.8676,51315.0
2019-01-28 14:00:00,24.23,24.28,24.18,24.26,48978.0,21.8857,21.9309,21.8405,21.9128,48978.0
2019-01-28 14:30:00,24.26,24.26,24.15,24.17,96157.0,21.9128,21.9128,21.8134,21.8315,96157.0
2019-01-28 15:00:00,24.17,24.18,24.11,24.13,109353.0,21.8315,21.8405,21.7773,21.7954,109353.0
2019-01-28 15:30:00,24.14,24.16,24.08,24.11,262693.0,21.8044,21.8225,21.7502,21.7773,262693.0
2019-01-29 09:30:00,24.1,24.18,23.92,24.07,66032.0,21.7683,21.8405,21.6057,21.7412,66032.0
2019-01-29 10:00:00,24.02,24.08,23.86,24.02,65093.0,21.696,21.7502,21.5515,21.696,65093.0
2019-01-29 10:30:00,24.01,24.11,24.0,24.06,64425.0,21.687,21.7773,21.6779,21.7321,64425.0
2019-01-29 11:00:00,24.05,24.08,24.0,24.02,45564.0,21.7231,21.7502,21.6779,21.696,45564.0
2019-01-29 11:30:00,24.05,24.1,24.04,24.05,43754.0,21.7231,21.7683,21.7141,21.7231,43754.0
2019-01-29 12:00:00,24.06,24.15,24.02,24.13,61405.0,21.7321,21.8134,21.696,21.7954,61405.0
2019-01-29 12:30:00,24.12,24.14,24.06,24.06,39622.0,21.7863,21.8044,21.7321,21.7321,39622.0
2019-01-29 13:00:00,24.06,24.15,24.03,24.13,99072.0,21.7321,21.8134,21.705,21.7954,99072.0
2019-01-29 13:30:00,24.12,24.17,24.07,24.13,31742.0,21.7863,21.8315,21.7412,21.7954,31742.0
2019-01-29 14:00:00,24.13,24.18,24.1,24.17,35029.0,21.7954,21.8405,21.7683,21.8315,35029.0
2019-01-29 14:30:00,24.18,24.24,24.11,24.11,49367.0,21.8405,21.8947,21.7773,21.7773,49367.0
2019-01-29 15:00:00,24.12,24.17,24.07,24.11,61989.0,21.7863,21.8315,21.7412,21.7773,61989.0
2019-01-29 15:30:00,24.12,24.14,24.03,24.08,161006.0,21.7863,21.8044,21.705,21.7502,161006.0
2019-01-30 09:30:00,24.12,24.26,24.0,24.08,44757.0,21.7863,21.9128,21.6779,21.7502,44757.0
2019-01-30 10:00:00,24.07,24.2,24.04,24.2,33616.0,21.7412,21.8586,21.7141,21.8586,33616.0
2019-01-30 10:30:00,24.2,24.32,24.18,24.22,50158.0,21.8586,21.967,21.8405,21.8767,50158.0
2019-01-30 11:00:00,24.24,24.33,24.23,24.27,53380.0,21.8947,21.976,21.8857,21.9218,53380.0
2019-01-30 11:30:00,24.28,24.39,24.25,24.34,53899.0,21.9309,22.0302,21.9038,21.9851,53899.0
2019-01-30 12:00:00,24.34,24.43,24.34,24.38,40067.0,21.9851,22.0663,21.9851,22.0212,40067.0
2019-01-30 12:30:00,24.37,24.37,24.29,24.34,22274.0,22.0122,22.0122,21.9399,21.9851,22274.0
2019-01-30 13:00:00,24.35,24.35,24.11,24.17,147608.0,21.9941,21.9941,21.7773,21.8315,147608.0
2019-01-30 13:30:00,24.18,24.29,24.18,24.28,29645.0,21.8405,21.9399,21.8405,21.9309,29645.0
2019-01-30 14:00:00,24.27,24.5,24.27,24.42,50043.0,21.9218,22.1296,21.9218,22.0573,50043.0
2019-01-30 14:30:00,24.42,24.54,24.4,24.54,56897.0,22.0573,22.1657,22.0392,22.1657,56897.0
2019-01-30 15:00:00,24.54,24.54,24.38,24.39,47589.0,22.1657,22.1657,22.0212,22.0302,47589.0
2019-01-30 15:30:00,24.38,24.4,24.25,24.29,284185.0,22.0212,22.0392,21.9038,21.9399,284185.0
2019-01-31 09:30:00,24.18,24.45,24.17,24.32,71125.0,21.8405,22.0844,21.8315,21.967,71125.0
2019-01-31 10:00:00,24.32,24.58,24.29,24.49,71433.0,21.967,22.2018,21.9399,22.1205,71433.0
2019-01-31 10:30:00,24.5,24.58,24.45,24.46,55684.0,22.1296,22.2018,22.0844,22.0934,55684.0
2019-01-31 11:00:00,24.47,24.51,24.43,24.45,39458.0,22.1025,22.1386,22.0663,22.0844,39458.0
2019-01-31 11:30:00,24.44,24.5,24.42,24.49,50820.0,22.0754,22.1296,22.0573,22.1205,50820.0
2019-01-31 12:00:00,24.5,24.5,24.4,24.4,67771.0,22.1296,22.1296,22.0392,22.0392,67771.0
2019-01-31 12:30:00,24.4,24.52,24.38,24.46,35205.0,22.0392,22.1476,22.0212,22.0934,35205.0
2019-01-31 13:00:00,24.46,24.47,24.37,24.39,46171.0,22.0934,22.1025,22.0122,22.0302,46171.0
2019-01-31 13:30:00,24.39,24.41,24.33,24.37,28719.0,22.0302,22.0483,21.976,22.0122,28719.0
2019-01-31 14:00:00,24.37,24.42,24.28,24.3,70462.0,22.0122,22.0573,21.9309,21.9489,70462.0
2019-01-31 14:30:00,24.31,24.41,24.28,24.41,71970.0,21.958,22.0483,21.9309,22.0483,71970.0
2019-01-31 15:00:00,24.39,24.4,24.28,24.37,60121.0,22.0302,22.0392,21.9309,22.0122,60121.0
2019-01-31 15:30:00,24.37,24.44,24.36,24.38,245712.0,22.0122,22.0754,22.0031,22.0212,245712.0
2019-02-01 09:30:00,24.64,24.64,24.29,24.43,94288.0,22.256,22.256,21.9399,22.0663,94288.0
2019-02-01 10:00:00,24.43,24.58,24.32,24.32,57423.0,22.0663,22.2018,21.967,21.967,57423.0
2019-02-01 10:30:00,24.34,24.38,24.07,24.11,85736.0,21.9851,22.0212,21.7412,21.7773,85736.0
2019-02-01 11:00:00,24.11,24.23,24.05,24.21,60546.0,21.7773,21.8857,21.7231,21.8676,60546.0
2019-02-01 11:30:00,24.2,24.34,24.17,24.34,57182.0,21.8586,21.9851,21.8315,21.9851,57182.0
2019-02-01 12:00:00,24.33,24.66,24.26,24.58,405476.0,21.976,22.2741,21.9128,22.2018,405476.0
2019-02-01 12:30:00,24.56,24.58,24.42,24.52,115417.0,22.1838,22.2018,22.0573,22.1476,115417.0
2019-02-01 13:00:00,24.52,24.68,24.52,24.59,107579.0,22.1476,22.2922,22.1476,22.2109,107579.0
2019-02-01 13:30:00,24.58,24.7,24.57,24.68,64784.0,22.2018,22.3102,22.1928,22.2922,64784.0
2019-02-01 14:00:00,24.69,24.72,24.64,24.71,91717.0,22.3012,22.3283,22.256,22.3193,91717.0
2019-02-01 14:30:00,24.7,24.83,24.67,24.73,130559.0,22.3102,22.4276,22.2831,22.3373,130559.0
2019-02-01 15:00:00,24.73,24.73,24.54,24.56,74456.0,22.3373,22.3373,22.1657,22.1838,74456.0
2019-02-01 15:30:00,24.56,24.63,24.53,24.58,235107.0,22.1838,22.247,22.1567,22.2018,235107.0
2019-02-04 09:30:00,24.67,24.76,24.32,24.37,50816.0,22.2831,22.3644,21.967,22.0122,50816.0
2019-02-04 10:00:00,24.38,24.42,24.25,24.31,48896.0,22.0212,22.0573,21.9038,21.958,48896.0
2019-02-04 10:30:00,24.3,24.34,24.19,24.19,57045.0,21.9489,21.9851,21.8496,21.8496,57045.0
2019-02-04 11:00:00,24.2,24.24,24.06,24.17,109222.0,21.8586,21.8947,21.7321,21.8315,109222.0
2019-02-04 11:30:00,24.17,24.25,24.17,24.23,39964.0,21.8315,21.9038,21.8315,21.8857,39964.0
2019-02-04 12:00:00,24.24,24.25,24.19,24.23,45320.0,21.8947,21.9038,21.8496,21.8857,45320.0
2019-02-04 12:30:00,24.22,24.26,24.2,24.22,38694.0,21.8767,21.9128,21.8586,21.8767,38694.0
2019-02-04 13:00:00,24.21,24.28,24.2,24.25,52991.0,21.8676,21.9309,21.8586,21.9038,52991.0
2019-02-04 13:30:00,24.25,24.29,24.22,24.25,48867.0,21.9038,21.9399,21.8767,21.9038,48867.0
2019-02-04 14:00:00,24.25,24.29,24.21,24.26,66015.0,21.9038,21.9399,21.8676,21.9128,66015.0
2019-02-04 14:30:00,24.26,24.27,24.2,24.23,73347.0,21.9128,21.9218,21.8586,21.8857,73347.0
2019-02-04 15:00:00,24.23,24.27,24.18,24.19,80702.0,21.8857,21.9218,21.8405,21.8496,80702.0
2019-02-04 15:30:00,24.18,24.24,24.15,24.21,268280.0,21.8405,21.8947,21.8134,21.8676,268280.0
2019-02-05 09:30:00,24.34,24.48,24.22,24.45,83324.0,21.9851,22.1115,21.8767,22.0844,83324.0
2019-02-05 10:00:00,24.46,24.51,24.22,24.23,110031.0,22.0934,22.1386,21.8767,21.8857,110031.0
2019-02-05 10:30:00,24.22,24.26,24.11,24.14,50941.0,21.8767,21.9128,21.7773,21.8044,50941.0
2019-02-05 11:00:00,24.14,24.16,24.09,24.11,42085.0,21.8044,21.8225,21.7592,21.7773,42085.0
2019-02-05 11:30:00,24.11,24.15,24.05,24.08,62910.0,21.7773,21.8134,21.7231,21.7502,62910.0
2019-02-05 12:00:00,24.08,24.27,24.06,24.26,68988.0,21.7502,21.9218,21.7321,21.9128,68988.0
2019-02-05 12:30:00,24.27,24.34,24.25,24.3,80029.0,21.9218,21.9851,21.9038,21.9489,80029.0
2019-02-05 13:00:00,24.3,24.31,24.22,24.27,38713.0,21.9489,21.958,21.8767,21.9218,38713.0
2019-02-05 13:30:00,24.27,24.28,24.22,24.25,34231.0,21.9218,21.9309,21.8767,21.9038,34231.0
2019-02-05 14:00:00,24.25,24.28,24.22,24.23,35165.0,21.9038,21.9309,21.8767,21.8857,35165.0
2019-02-05 14:30:00,24.23,24.3,24.22,24.28,50875.0,21.8857,21.9489,21.8767,21.9309,50875.0
2019-02-05 15:00:00,24.28,24.3,24.23,24.23,59711.0,21.9309,21.9489,21.8857,21.8857,59711.0
2019-02-05 15:30:00,24.23,24.29,24.23,24.29,220867.0,21.8857,21.9399,21.8857,21.9399,220867.0
2019-02-06 09:30:00,24.24,24.37,24.14,24.16,62088.0,21.8947,22.0122,21.8044,21.8225,62088.0
2019-02-06 10:00:00,24.16,24.2,24.02,24.12,53470.0,21.8225,21.8586,21.696,21.7863,53470.0
2019-02-06 10:30:00,24.12,24.19,24.1,24.16,130774.0,21.7863,21.8496,21.7683,21.8225,130774.0
2019-02-06 11:00:00,24.17,24.25,24.15,24.25,47282.0,21.8315,21.9038,21.8134,21.9038,47282.0
2019-02-06 11:30:00,24.25,24.33,24.2,24.22,105433.0,21.9038,21.976,21.8586,21.8767,105433.0
2019-02-06 12:00:00,24.21,24.24,24.11,24.2,117461.0,21.8676,21.8947,21.7773,21.8586,117461.0
2019-02-06 12:30:00,24.19,24.19,24.11,24.12,35670.0,21.8496,21.8496,21.7773,21.7863,35670.0
2019-02-06 13:00:00,24.11,24.12,24.07,24.1,30445.0,21.7773,21.7863,21.7412,21.7683,30445.0
2019-02-06 13:30:00,24.09,24.1,23.97,24.0,34881.0,21.7592,21.7683,21.6509,21.6779,34881.0
2019-02-06 14:00:00,24.0,24.1,23.98,24.09,58684.0,21.6779,21.7683,21.6599,21.7592,58684.0
2019-02-06 14:30:00,24.08,24.1,23.99,24.04,25375.0,21.7502,21.7683,21.6689,21.7141,25375.0
2019-02-06 15:00:00,24.03,24.07,23.99,24.07,43551.0,21.705,21.7412,21.6689,21.7412,43551.0
2019-02-06 15:30:00,24.07,24.08,23.98,23.99,192708.0,21.7412,21.7502,21.6599,21.6689,192708.0
2019-02-07 09:30:00,24.02,24.19,23.96,24.19,57231.0,21.696,21.8496,21.6418,21.8496,57231.0
2019-02-07 10:00:00,24.19,24.31,24.07,24.11,97517.0,21.8496,21.958,21.7412,21.7773,97517.0
2019-02-07 10:30:00,24.11,24.18,23.98,24.0,109788.0,21.7773,21.8405,21.6599,21.6779,109788.0
2019-02-07 11:00:00,24.01,24.07,23.99,24.04,55178.0,21.687,21.7412,21.6689,21.7141,55178.0
2019-02-07 11:30:00,24.05,24.05,23.92,23.95,64023.0,21.7231,21.7231,21.6057,21.6328,64023.0
2019-02-07 12:00:00,23.94,23.99,23.93,23.96,40209.0,21.6238,21.6689,21.6147,21.6418,40209.0
2019-02-07 12:30:00,23.97,24.04,23.96,24.04,35974.0,21.6509,21.7141,21.6418,21.7141,35974.0
2019-02-07 13:00:00,24.04,24.14,24.03,24.06,46188.0,21.7141,21.8044,21.705,21.7321,46188.0
2019-02-07 13:30:00,24.06,24.1,24.05,24.07,35325.0,21.7321,21.7683,21.7231,21.7412,35325.0
2019-02-07 14:00:00,24.06,24.09,24.0,24.08,37859.0,21.7321,21.7592,21.6779,21.7502,37859.0
2019-02-07 14:30:00,24.08,24.11,24.02,24.08,89549.0,21.7502,21.7773,21.696,21.7502,89549.0
2019-02-07 15:00:00,24.09,24.12,24.06,24.09,74623.0,21.7592,21.7863,21.7321,21.7592,74623.0
2019-02-07 15:30:00,24.09,24.17,24.05,24.14,302244.0,21.7592,21.8315,21.7231,21.8044,302244.0
2019-02-08 09:30:00,24.08,24.3,24.03,24.19,72471.0,21.7502,21.9489,21.705,21.8496,72471.0
2019-02-08 10:00:00,24.16,24.21,23.93,24.05,177658.0,21.8225,21.8676,21.6147,21.7231,177658.0
2019-02-08 10:30:00,24.03,24.06,23.9,24.0,64010.0,21.705,21.7321,21.5876,21.6779,64010.0
2019-02-08 11:00:00,24.0,24.02,23.91,24.0,45717.0,21.6779,21.696,21.5967,21.6779,45717.0
2019-02-08 11:30:00,24.0,24.03,23.95,24.0,39653.0,21.6779,21.705,21.6328,21.6779,39653.0
2019-02-08 12:00:00,24.01,24.03,23.95,23.98,26835.0,21.687,21.705,21.6328,21.6599,26835.0
2019-02-08 12:30:00,23.97,23.97,23.89,23.96,29462.0,21.6509,21.6509,21.5786,21.6418,29462.0
2019-02-08 13:00:00,23.96,24.01,23.91,23.91,23770.0,21.6418,21.687,21.5967,21.5967,23770.0
2019-02-08 13:30:00,23.92,23.98,23.88,23.96,45738.0,21.6057,21.6599,21.5696,21.6418,45738.0
2019-02-08 14:00:00,23.98,24.06,23.97,24.03,98810.0,21.6599,21.7321,21.6509,21.705,98810.0
2019-02-08 14:30:00,24.03,24.03,23.93,23.93,49415.0,21.705,21.705,21.6147,21.6147,49415.0
2019-02-08 15:00:00,23.92,23.96,23.87,23.89,79611.0,21.6057,21.6418,21.5605,21.5786,79611.0
2019-02-08 15:30:00,23.89,23.93,23.84,23.92,177824.0,21.5786,21.6147,21.5334,21.6057,177824.0
2019-02-11 09:30:00,23.98,24.08,23.9,24.0,75852.0,21.6599,21.7502,21.5876,21.6779,75852.0
2019-02-11 10:00:00,23.99,24.19,23.99,24.08,103889.0,21.6689,21.8496,21.6689,21.7502,103889.0
2019-02-11 10:30:00,24.07,24.09,23.97,23.98,85400.0,21.7412,21.7592,21.6509,21.6599,85400.0
2019-02-11 11:00:00,23.98,24.05,23.93,24.03,86012.0,21.6599,21.7231,21.6147,21.705,86012.0
2019-02-11 11:30:00,24.03,24.05,23.97,24.0,73756.0,21.705,21.7231,21.6509,21.6779,73756.0
2019-02-11 12:00:00,24.0,24.15,24.0,24.14,57329.0,21.6779,21.8134,21.6779,21.8044,57329.0
2019-02-11 12:30:00,24.14,24.17,24.09,24.15,38122.0,21.8044,21.8315,21.7592,21.8134,38122.0
2019-02-11 13:00:00,24.15,24.17,24.02,24.04,41553.0,21.8134,21.8315,21.696,21.7141,41553.0
2019-02-11 13:30:00,24.05,24.06,23.94,23.98,56265.0,21.7231,21.7321,21.6238,21.6599,56265.0
2019-02-11 14:00:00,23.98,23.99,23.88,23.89,62434.0,21.6599,21.6689,21.5696,21.5786,62434.0
2019-02-11 14:30:00,23.89,23.91,23.82,23.84,61428.0,21.5786,21.5967,21.5154,21.5334,61428.0
2019-02-11 15:00:00,23.84,23.94,23.81,23.94,53873.0,21.5334,21.6238,21.5063,21.6238,53873.0
2019-02-11 15:30:00,23.94,24.04,23.92,24.01,157161.0,21.6238,21.7141,21.6057,21.687,157161.0
2019-02-12 09:30:00,24.09,24.39,24.05,24.39,87087.0,21.7592,22.0302,21.7231,22.0302,87087.0
2019-02-12 10:00:00,24.39,24.43,24.09,24.11,189862.0,22.0302,22.0663,21.7592,21.7773,189862.0
2019-02-12 10:30:00,24.11,24.16,23.98,24.14,237691.0,21.7773,21.8225,21.6599,21.8044,237691.0
2019-02-12 11:00:00,24.15,24.46,24.12,24.36,124034.0,21.8134,22.0934,21.7863,22.0031,124034.0
2019-02-12 11:30:00,24.37,24.46,24.3,24.38,129494.0,22.0122,22.0934,21.9489,22.0212,129494.0
2019-02-12 12:00:00,24.38,24.39,24.24,24.3,60690.0,22.0212,22.0302,21.8947,21.9489,60690.0
2019-02-12 12:30:00,24.3,24.33,24.24,24.32,108141.0,21.9489,21.976,21.8947,21.967,108141.0
2019-02-12 13:00:00,24.32,24.39,24.3,24.34,54695.0,21.967,22.0302,21.9489,21.9851,54695.0
2019-02-12 13:30:00,24.34,24.36,24.26,24.28,56313.0,21.9851,22.0031,21.9128,21.9309,56313.0
2019-02-12 14:00:00,24.28,24.32,24.24,24.3,55430.0,21.9309,21.967,21.8947,21.9489,55430.0
2019-02-12 14:30:00,24.3,24.31,24.14,24.18,111967.0,21.9489,21.958,21.8044,21.8405,111967.0
2019-02-12 15:00:00,24.18,24.23,24.15,24.2,97055.0,21.8405,21.8857,21.8134,21.8586,97055.0
2019-02-12 15:30:00,24.2,24.35,24.19,24.28,339528.0,21.8586,21.9941,21.8496,21.9309,339528.0
2019-02-13 09:30:00,26.15,26.33,25.5,25.91,987692.0,23.6199,23.7825,23.0328,23.4032,987692.0
2019-02-13 10:00:00,25.95,26.12,25.79,26.01,412675.0,23.4393,23.5928,23.2948,23.4935,412675.0
2019-02-13 10:30:00,26.02,26.49,26.0,26.35,611340.0,23.5025,23.927,23.4844,23.8006,611340.0
2019-02-13 11:00:00,26.36,26.4,25.99,26.07,225644.0,23.8096,23.8457,23.4754,23.5477,225644.0
2019-02-13 11:30:00,26.08,26.18,25.99,26.12,182641.0,23.5567,23.647,23.4754,23.5928,182641.0
2019-02-13 12:00:00,26.12,26.16,25.99,26.03,128326.0,23.5928,23.629,23.4754,23.5115,128326.0
2019-02-13 12:30:00,26.02,26.13,25.98,26.1,126210.0,23.5025,23.6019,23.4664,23.5748,126210.0
2019-02-13 13:00:00,26.08,26.45,26.06,26.4,339175.0,23.5567,23.8909,23.5386,23.8457,339175.0
2019-02-13 13:30:00,26.39,26.63,26.37,26.52,365231.0,23.8367,24.0535,23.8186,23.9541,365231.0
2019-02-13 14:00:00,26.53,26.66,26.51,26.58,200232.0,23.9632,24.0806,23.9451,24.0083,200232.0
2019-02-13 14:30:00,26.58,26.76,26.57,26.76,261005.0,24.0083,24.1709,23.9993,24.1709,261005.0
2019-02-13 15:00:00,26.76,26.95,26.66,26.9,310793.0,24.1709,24.3425,24.0806,24.2974,310793.0
2019-02-13 15:30:00,26.91,27.0,26.59,26.63,804518.0,24.3064,24.3877,24.0174,24.0535,804518.0
2019-02-14 09:30:00,26.57,26.58,26.15,26.32,171257.0,23.9993,24.0083,23.6199,23.7735,171257.0
2019-02-14 10:00:00,26.31,27.13,26.27,27.11,259341.0,23.7645,24.5051,23.7283,24.487,259341.0
2019-02-14 10:30:00,27.11,27.15,26.8,26.85,281166.0,24.487,24.5232,24.207,24.2522,281166.0
2019-02-14 11:00:00,26.85,26.95,26.73,26.9,276098.0,24.2522,24.3425,24.1438,24.2974,276098.0
2019-02-14 11:30:00,26.9,26.92,26.81,26.88,217453.0,24.2974,24.3154,24.2161,24.2793,217453.0
2019-02-14 12:00:00,26.88,26.88,26.63,26.7,114937.0,24.2793,24.2793,24.0535,24.1167,114937.0
2019-02-14 12:30:00,26.7,26.73,26.66,26.67,58489.0,24.1167,24.1438,24.0806,24.0896,58489.0
2019-02-14 13:00:00,26.67,26.82,26.62,26.81,75681.0,24.0896,24.2251,24.0445,24.2161,75681.0
2019-02-14 13:30:00,26.8,26.86,26.63,26.64,76211.0,24.207,24.2612,24.0535,24.0625,76211.0
2019-02-14 14:00:00,26.63,26.67,26.55,26.61,141436.0,24.0535,24.0896,23.9812,24.0354,141436.0
2019-02-14 14:30:00,26.61,26.72,26.57,26.66,95051.0,24.0354,24.1348,23.9993,24.0806,95051.0
2019-02-14 15:00:00,26.66,26.75,26.6,26.6,146900.0,24.0806,24.1619,24.0264,24.0264,146900.0
2019-02-14 15:30:00,26.61,26.77,26.58,26.64,629737.0,24.0354,24.1799,24.0083,24.0625,629737.0
2019-02-15 09:30:00,26.73,26.98,26.63,26.68,132493.0,24.1438,24.3696,24.0535,24.0987,132493.0
2019-02-15 10:00:00,26.67,26.77,26.55,26.63,97638.0,24.0896,24.1799,23.9812,24.0535,97638.0
2019-02-15 10:30:00,26.61,26.67,26.55,26.56,141000.0,24.0354,24.0896,23.9812,23.9903,141000.0
2019-02-15 11:00:00,26.56,26.58,26.46,26.48,95270.0,23.9903,24.0083,23.8999,23.918,95270.0
2019-02-15 11:30:00,26.49,26.66,26.49,26.62,65324.0,23.927,24.0806,23.927,24.0445,65324.0
2019-02-15 12:00:00,26.63,26.69,26.58,26.67,48082.0,24.0535,24.1077,24.0083,24.0896,48082.0
2019-02-15 12:30:00,26.67,26.73,26.65,26.66,66281.0,24.0896,24.1438,24.0716,24.0806,66281.0
2019-02-15 13:00:00,26.67,26.7,26.6,26.66,87159.0,24.0896,24.1167,24.0264,24.0806,87159.0
2019-02-15 13:30:00,26.66,26.75,26.64,26.65,108772.0,24.0806,24.1619,24.0625,24.0716,108772.0
2019-02-15 14:00:00,26.66,26.79,26.63,26.74,158612.0,24.0806,24.198,24.0535,24.1528,158612.0
2019-02-15 14:30:00,26.75,26.81,26.72,26.8,93418.0,24.1619,24.2161,24.1348,24.207,93418.0
2019-02-15 15:00:00,26.8,26.85,26.76,26.77,111874.0,24.207,24.2522,24.1709,24.1799,111874.0
2019-02-15 15:30:00,26.77,26.82,26.65,26.79,324855.0,24.1799,24.2251,24.0716,24.198,324855.0
2019-02-19 09:30:00,26.79,26.93,26.67,26.76,95828.0,24.198,24.3245,24.0896,24.1709,95828.0
2019-02-19 10:00:00,26.78,26.85,26.47,26.48,120874.0,24.189,24.2522,23.909,23.918,120874.0
2019-02-19 10:30:00,26.47,26.47,26.27,26.32,183168.0,23.909,23.909,23.7283,23.7735,183168.0
2019-02-19 11:00:00,26.31,26.35,26.16,26.2,126347.0,23.7645,23.8006,23.629,23.6651,126347.0
2019-02-19 11:30:00,26.21,26.33,26.18,26.33,119758.0,23.6741,23.7825,23.647,23.7825,119758.0
2019-02-19 12:00:00,26.33,26.33,26.06,26.09,102088.0,23.7825,23.7825,23.5386,23.5657,102088.0
2019-02-19 12:30:00,26.08,26.29,25.99,26.28,387977.0,23.5567,23.7464,23.4754,23.7374,387977.0
2019-02-19 13:00:00,26.28,26.28,26.11,26.19,98709.0,23.7374,23.7374,23.5838,23.6561,98709.0
2019-02-19 13:30:00,26.19,26.22,26.07,26.09,166664.0,23.6561,23.6832,23.5477,23.5657,166664.0
2019-02-19 14:00:00,26.09,26.13,26.03,26.1,126565.0,23.5657,23.6019,23.5115,23.5748,126565.0
2019-02-19 14:30:00,26.11,26.13,25.99,26.03,174717.0,23.5838,23.6019,23.4754,23.5115,174717.0
2019-02-19 15:00:00,26.03,26.08,25.99,26.05,215771.0,23.5115,23.5567,23.4754,23.5296,215771.0
2019-02-19 15:30:00,26.05,26.23,26.02,26.1,608512.0,23.5296,23.6922,23.5025,23.5748,608512.0
2019-02-20 09:30:00,26.16,26.36,25.99,26.13,141044.0,23.629,23.8096,23.4754,23.6019,141044.0
2019-02-20 10:00:00,26.13,26.24,26.06,26.23,154556.0,23.6019,23.7012,23.5386,23.6922,154556.0
2019-02-20 10:30:00,26.24,26.24,26.17,26.2,147203.0,23.7012,23.7012,23.638,23.6651,147203.0
2019-02-20 11:00:00,26.2,26.23,26.14,26.17,167157.0,23.6651,23.6922,23.6109,23.638,167157.0
2019-02-20 11:30:00,26.17,26.43,26.17,26.41,143784.0,23.638,23.8728,23.638,23.8548,143784.0
2019-02-20 12:00:00,26.4,26.58,26.34,26.49,115823.0,23.8457,24.0083,23.7915,23.927,115823.0
2019-02-20 12:30:00,26.48,26.66,26.48,26.6,232699.0,23.918,24.0806,23.918,24.0264,232699.0
2019-02-20 13:00:00,26.6,26.69,26.58,26.65,200906.0,24.0264,24.1077,24.0083,24.0716,200906.0
2019-02-20 13:30:00,26.66,26.71,26.56,26.67,133156.0,24.0806,24.1258,23.9903,24.0896,133156.0
2019-02-20 14:00:00,26.67,26.71,26.54,26.57,122096.0,24.0896,24.1258,23.9722,23.9993,122096.0
2019-02-20 14:30:00,26.58,26.63,26.53,26.55,149650.0,24.0083,24.0535,23.9632,23.9812,149650.0
2019-02-20 15:00:00,26.55,26.56,26.47,26.55,269331.0,23.9812,23.9903,23.909,23.9812,269331.0
2019-02-20 15:30:00,26.55,26.61,26.44,26.47,487215.0,23.9812,24.0354,23.8819,23.909,487215.0
2019-02-21 09:30:00,26.52,26.62,26.43,26.55,70923.0,23.9541,24.0445,23.8728,23.9812,70923.0
2019-02-21 10:00:00,26.54,26.57,26.34,26.4,95314.0,23.9722,23.9993,23.7915,23.8457,95314.0
2019-02-21 10:30:00,26.41,26.48,26.38,26.4,66589.0,23.8548,23.918,23.8277,23.8457,66589.0
2019-02-21 11:00:00,26.39,26.52,26.38,26.45,96204.0,23.8367,23.9541,23.8277,23.8909,96204.0
2019-02-21 11:30:00,26.45,26.7,26.45,26.64,83775.0,23.8909,24.1167,23.8909,24.0625,83775.0
2019-02-21 12:00:00,26.63,26.64,26.46,26.51,111824.0,24.0535,24.0625,23.8999,23.9451,111824.0
2019-02-21 12:30:00,26.52,26.63,26.49,26.63,68433.0,23.9541,24.0535,23.927,24.0535,68433.0
2019-02-21 13:00:00,26.64,26.64,26.53,26.55,129953.0,24.0625,24.0625,23.9632,23.9812,129953.0
2019-02-21 13:30:00,26.55,26.57,26.49,26.55,50834.0,23.9812,23.9993,23.927,23.9812,50834.0
2019-02-21 14:00:00,26.55,26.64,26.49,26.52,83929.0,23.9812,24.0625,23.927,23.9541,83929.0
2019-02-21 14:30:00,26.52,26.54,26.45,26.47,68643.0,23.9541,23.9722,23.8909,23.909,68643.0
2019-02-21 15:00:00,26.47,26.55,26.43,26.53,101000.0,23.909,23.9812,23.8728,23.9632,101000.0
2019-02-21 15:30:00,26.54,26.55,26.44,26.52,236333.0,23.9722,23.9812,23.8819,23.9541,236333.0
2019-02-22 09:30:00,26.54,26.66,26.45,26.55,165931.0,23.9722,24.0806,23.8909,23.9812,165931.0
2019-02-22 10:00:00,26.55,26.55,26.34,26.35,144144.0,23.9812,23.9812,23.7915,23.8006,144144.0
2019-02-22 10:30:00,26.36,26.56,26.34,26.55,101239.0,23.8096,23.9903,23.7915,23.9812,101239.0
2019-02-22 11:00:00,26.55,26.68,26.5,26.57,94186.0,23.9812,24.0987,23.9361,23.9993,94186.0
2019-02-22 11:30:00,26.57,26.61,26.48,26.5,49774.0,23.9993,24.0354,23.918,23.9361,49774.0
2019-02-22 12:00:00,26.5,26.54,26.48,26.54,54342.0,23.9361,23.9722,23.918,23.9722,54342.0
2019-02-22 12:30:00,26.54,26.58,26.51,26.56,64006.0,23.9722,24.0083,23.9451,23.9903,64006.0
2019-02-22 13:00:00,26.56,26.56,26.51,26.53,42100.0,23.9903,23.9903,23.9451,23.9632,42100.0
2019-02-22 13:30:00,26.53,26.6,26.51,26.59,44467.0,23.9632,24.0264,23.9451,24.0174,44467.0
2019-02-22 14:00:00,26.59,26.68,26.52,26.52,93243.0,24.0174,24.0987,23.9541,23.9541,93243.0
2019-02-22 14:30:00,26.52,26.54,26.44,26.48,80256.0,23.9541,23.9722,23.8819,23.918,80256.0
2019-02-22 15:00:00,26.47,26.5,26.45,26.45,61195.0,23.909,23.9361,23.8909,23.8909,61195.0
2019-02-22 15:30:00,26.46,26.49,26.39,26.48,260359.0,23.8999,23.927,23.8367,23.918,260359.0
2019-02-25 09:30:00,26.36,26.6,26.36,26.46,135554.0,23.9332,24.1511,23.9332,24.024,135554.0
2019-02-25 10:00:00,26.46,26.54,26.38,26.39,52444.0,24.024,24.0966,23.9514,23.9604,52444.0
2019-02-25 10:30:00,26.4,26.45,26.28,26.34,65985.0,23.9695,24.0149,23.8606,23.915,65985.0
2019-02-25 11:00:00,26.33,26.39,26.3,26.34,49380.0,23.906,23.9604,23.8787,23.915,49380.0
2019-02-25 11:30:00,26.34,26.38,26.24,26.25,40695.0,23.915,23.9514,23.8242,23.8333,40695.0
2019-02-25 12:00:00,26.25,26.29,26.23,26.25,37247.0,23.8333,23.8696,23.8152,23.8333,37247.0
2019-02-25 12:30:00,26.25,26.28,26.15,26.16,31586.0,23.8333,23.8606,23.7425,23.7516,31586.0
2019-02-25 13:00:00,26.15,26.19,26.12,26.14,34903.0,23.7425,23.7788,23.7153,23.7334,34903.0
2019-02-25 13:30:00,26.14,26.16,26.1,26.15,42519.0,23.7334,23.7516,23.6971,23.7425,42519.0
2019-02-25 14:00:00,26.14,26.16,26.12,26.15,30690.0,23.7334,23.7516,23.7153,23.7425,30690.0
2019-02-25 14:30:00,26.16,26.2,26.12,26.15,66495.0,23.7516,23.7879,23.7153,23.7425,66495.0
2019-02-25 15:00:00,26.16,26.16,25.98,26.03,83004.0,23.7516,23.7516,23.5882,23.6336,83004.0
2019-02-25 15:30:00,26.03,26.12,25.99,26.01,331637.0,23.6336,23.7153,23.5973,23.6154,331637.0
2019-02-26 09:30:00,26.01,26.17,25.89,25.9,120433.0,23.6154,23.7607,23.5065,23.5155,120433.0
2019-02-26 10:00:00,25.89,25.96,25.61,25.62,220649.0,23.5065,23.57,23.2522,23.2613,220649.0
2019-02-26 10:30:00,25.62,25.68,25.52,25.55,254748.0,23.2613,23.3158,23.1705,23.1978,254748.0
2019-02-26 11:00:00,25.54,25.7,25.53,25.63,96874.0,23.1887,23.334,23.1796,23.2704,96874.0
2019-02-26 11:30:00,25.63,25.73,25.59,25.61,88998.0,23.2704,23.3612,23.2341,23.2522,88998.0
2019-02-26 12:00:00,25.61,25.66,25.6,25.63,68949.0,23.2522,23.2976,23.2432,23.2704,68949.0
2019-02-26 12:30:00,25.64,25.66,25.59,25.62,87867.0,23.2795,23.2976,23.2341,23.2613,87867.0
2019-02-26 13:00:00,25.63,25.67,25.58,25.63,95590.0,23.2704,23.3067,23.225,23.2704,95590.0
2019-02-26 13:30:00,25.64,25.65,25.59,25.62,66077.0,23.2795,23.2886,23.2341,23.2613,66077.0
2019-02-26 14:00:00,25.63,25.82,25.6,25.78,300594.0,23.2704,23.4429,23.2432,23.4066,300594.0
2019-02-26 14:30:00,25.78,25.83,25.67,25.8,393573.0,23.4066,23.452,23.3067,23.4247,393573.0
2019-02-26 15:00:00,25.8,25.85,25.68,25.7,106816.0,23.4247,23.4701,23.3158,23.334,106816.0
2019-02-26 15:30:00,25.7,25.79,25.65,25.65,314528.0,23.334,23.4157,23.2886,23.2886,314528.0
2019-02-27 09:30:00,25.57,25.76,25.4,25.72,93979.0,23.2159,23.3884,23.0616,23.3521,93979.0
2019-02-27 10:00:00,25.71,25.73,25.57,25.63,102948.0,23.343,23.3612,23.2159,23.2704,102948.0
2019-02-27 10:30:00,25.63,25.65,25.52,25.58,75441.0,23.2704,23.2886,23.1705,23.225,75441.0
2019-02-27 11:00:00,25.58,25.59,25.47,25.56,49507.0,23.225,23.2341,23.1251,23.2068,49507.0
2019-02-27 11:30:00,25.57,25.59,25.52,25.58,47275.0,23.2159,23.2341,23.1705,23.225,47275.0
2019-02-27 12:00:00,25.58,25.59,25.49,25.53,54817.0,23.225,23.2341,23.1433,23.1796,54817.0
2019-02-27 12:30:00,25.53,25.69,25.52,25.66,242593.0,23.1796,23.3249,23.1705,23.2976,242593.0
2019-02-27 13:00:00,25.67,25.79,25.64,25.74,88243.0,23.3067,23.4157,23.2795,23.3703,88243.0
2019-02-27 13:30:00,25.75,25.78,25.71,25.77,124486.0,23.3794,23.4066,23.343,23.3975,124486.0
2019-02-27 14:00:00,25.77,25.8,25.73,25.78,62417.0,23.3975,23.4247,23.3612,23.4066,62417.0
2019-02-27 14:30:00,25.78,25.78,25.73,25.73,64087.0,23.4066,23.4066,23.3612,23.3612,64087.0
2019-02-27 15:00:00,25.73,25.75,25.62,25.68,110877.0,23.3612,23.3794,23.2613,23.3158,110877.0
2019-02-27 15:30:00,25.68,25.73,25.66,25.69,211385.0,23.3158,23.3612,23.2976,23.3249,211385.0
2019-02-28 09:30:00,25.7,25.7,25.36,25.45,100753.0,23.334,23.334,23.0253,23.107,100753.0
2019-02-28 10:00:00,25.45,25.54,25.4,25.51,125547.0,23.107,23.1887,23.0616,23.1614,125547.0
2019-02-28 10:30:00,25.51,25.59,25.49,25.57,99597.0,23.1614,23.2341,23.1433,23.2159,99597.0
2019-02-28 11:00:00,25.57,25.67,25.51,25.65,48170.0,23.2159,23.3067,23.1614,23.2886,48170.0
2019-02-28 11:30:00,25.65,25.67,25.57,25.58,67568.0,23.2886,23.3067,23.2159,23.225,67568.0
2019-02-28 12:00:00,25.58,25.61,25.54,25.59,33050.0,23.225,23.2522,23.1887,23.2341,33050.0
2019-02-28 12:30:00,25.59,25.6,25.52,25.57,33451.0,23.2341,23.2432,23.1705,23.2159,33451.0
2019-02-28 13:00:00,25.57,25.57,25.54,25.56,27437.0,23.2159,23.2159,23.1887,23.2068,27437.0
2019-02-28 13:30:00,25.56,25.58,25.53,25.55,28383.0,23.2068,23.225,23.1796,23.1978,28383.0
2019-02-28 14:00:00,25.55,25.56,25.49,25.5,47167.0,23.1978,23.2068,23.1433,23.1524,47167.0
2019-02-28 14:30:00,25.5,25.5,25.37,25.38,60830.0,23.1524,23.1524,23.0343,23.0434,60830.0
2019-02-28 15:00:00,25.38,25.46,25.37,25.45,96975.0,23.0434,23.1161,23.0343,23.107,96975.0
2019-02-28 15:30:00,25.45,25.46,25.26,25.28,352231.0,23.107,23.1161,22.9345,22.9526,352231.0
2019-03-01 09:30:00,25.5,25.69,25.4,25.47,81242.0,23.1524,23.3249,23.0616,23.1251,81242.0
2019-03-01 10:00:00,25.47,25.49,25.32,25.46,84722.0,23.1251,23.1433,22.9889,23.1161,84722.0
2019-03-01 10:30:00,25.45,25.45,25.34,25.36,69800.0,23.107,23.107,23.0071,23.0253,69800.0
2019-03-01 11:00:00,25.36,25.4,25.31,25.35,119182.0,23.0253,23.0616,22.9799,23.0162,119182.0
2019-03-01 11:30:00,25.35,25.4,25.19,25.25,75305.0,23.0162,23.0616,22.8709,22.9254,75305.0
2019-03-01 12:00:00,25.26,25.32,25.26,25.28,46933.0,22.9345,22.9889,22.9345,22.9526,46933.0
2019-03-01 12:30:00,25.29,25.31,25.2,25.22,55677.0,22.9617,22.9799,22.88,22.8981,55677.0
2019-03-01 13:00:00,25.22,25.26,25.2,25.23,32593.0,22.8981,22.9345,22.88,22.9072,32593.0
2019-03-01 13:30:00,25.23,25.31,25.23,25.26,37870.0,22.9072,22.9799,22.9072,22.9345,37870.0
2019-03-01 14:00:00,25.25,25.41,25.22,25.41,62411.0,22.9254,23.0707,22.8981,23.0707,62411.0
2019-03-01 14:30:00,25.42,25.44,25.37,25.42,67387.0,23.0797,23.0979,23.0343,23.0797,67387.0
2019-03-01 15:00:00,25.41,25.44,25.38,25.4,76772.0,23.0707,23.0979,23.0434,23.0616,76772.0
2019-03-01 15:30:00,25.41,25.53,25.39,25.48,451899.0,23.0707,23.1796,23.0525,23.1342,451899.0
2019-03-04 09:30:00,25.47,25.64,25.25,25.36,71242.0,23.1251,23.2795,22.9254,23.0253,71242.0
2019-03-04 10:00:00,25.36,25.48,25.29,25.38,60043.0,23.0253,23.1342,22.9617,23.0434,60043.0
2019-03-04 10:30:00,25.38,25.47,25.33,25.37,93772.0,23.0434,23.1251,22.998,23.0343,93772.0
2019-03-04 11:00:00,25.37,25.37,25.22,25.22,63405.0,23.0343,23.0343,22.8981,22.8981,63405.0
2019-03-04 11:30:00,25.21,25.25,24.95,24.97,117411.0,22.8891,22.9254,22.653,22.6712,117411.0
2019-03-04 12:00:00,24.96,25.03,24.93,25.01,74265.0,22.6621,22.7256,22.6348,22.7075,74265.0
2019-03-04 12:30:00,25.01,25.02,24.91,24.95,55720.0,22.7075,22.7166,22.6167,22.653,55720.0
2019-03-04 13:00:00,24.95,25.05,24.88,25.0,53754.0,22.653,22.7438,22.5894,22.6984,53754.0
2019-03-04 13:30:00,25.0,25.1,24.98,25.09,65999.0,22.6984,22.7892,22.6802,22.7801,65999.0
2019-03-04 14:00:00,25.09,25.18,25.04,25.16,86443.0,22.7801,22.8618,22.7347,22.8437,86443.0
2019-03-04 14:30:00,25.16,25.23,25.13,25.21,73421.0,22.8437,22.9072,22.8164,22.8891,73421.0
2019-03-04 15:00:00,25.2,25.26,25.15,25.19,101530.0,22.88,22.9345,22.8346,22.8709,101530.0
2019-03-04 15:30:00,25.2,25.26,25.13,25.17,250945.0,22.88,22.9345,22.8164,22.8527,250945.0
2019-03-05 09:30:00,25.14,25.3,25.06,25.23,82397.0,22.8255,22.9708,22.7529,22.9072,82397.0
2019-03-05 10:00:00,25.25,25.4,25.24,25.37,82991.0,22.9254,23.0616,22.9163,23.0343,82991.0
2019-03-05 10:30:00,25.37,25.37,25.18,25.19,51372.0,23.0343,23.0343,22.8618,22.8709,51372.0
2019-03-05 11:00:00,25.2,25.23,25.15,25.19,155824.0,22.88,22.9072,22.8346,22.8709,155824.0
2019-03-05 11:30:00,25.19,25.29,25.18,25.27,87314.0,22.8709,22.9617,22.8618,22.9435,87314.0
2019-03-05 12:00:00,25.26,25.26,25.16,25.16,43868.0,22.9345,22.9345,22.8437,22.8437,43868.0
2019-03-05 12:30:00,25.17,25.17,25.04,25.1,75889.0,22.8527,22.8527,22.7347,22.7892,75889.0
2019-03-05 13:00:00,25.1,25.12,25.02,25.02,67119.0,22.7892,22.8074,22.7166,22.7166,67119.0
2019-03-05 13:30:00,25.03,25.09,25.02,25.07,82494.0,22.7256,22.7801,22.7166,22.762,82494.0
2019-03-05 14:00:00,25.07,25.16,25.07,25.09,53242.0,22.762,22.8437,22.762,22.7801,53242.0
2019-03-05 14:30:00,25.09,25.09,24.97,24.98,47756.0,22.7801,22.7801,22.6712,22.6802,47756.0
2019-03-05 15:00:00,24.98,25.05,24.95,24.98,73661.0,22.6802,22.7438,22.653,22.6802,73661.0
2019-03-05 15:30:00,24.98,24.98,24.89,24.89,272765.0,22.6802,22.6802,22.5985,22.5985,272765.0
2019-03-06 09:30:00,24.83,24.9,24.59,24.81,206801.0,22.5441,22.6076,22.3261,22.5259,206801.0
2019-03-06 10:00:00,24.81,25.05,24.8,25.02,166309.0,22.5259,22.7438,22.5168,22.7166,166309.0
2019-03-06 10:30:00,25.03,25.08,24.99,25.0,112256.0,22.7256,22.771,22.6893,22.6984,112256.0
2019-03-06 11:00:00,25.0,25.15,25.0,25.11,170164.0,22.6984,22.8346,22.6984,22.7983,170164.0
2019-03-06 11:30:00,25.11,25.22,25.11,25.12,101022.0,22.7983,22.8981,22.7983,22.8074,101022.0
2019-03-06 12:00:00,25.11,25.18,25.06,25.08,58848.0,22.7983,22.8618,22.7529,22.771,58848.0
2019-03-06 12:30:00,25.09,25.15,25.04,25.05,55844.0,22.7801,22.8346,22.7347,22.7438,55844.0
2019-03-06 13:00:00,25.06,25.07,24.99,25.01,59532.0,22.7529,22.762,22.6893,22.7075,59532.0
2019-03-06 13:30:00,25.01,25.07,24.99,25.05,59368.0,22.7075,22.762,22.6893,22.7438,59368.0
2019-03-06 14:00:00,25.04,25.08,25.01,25.04,56253.0,22.7347,22.771,22.7075,22.7347,56253.0
2019-03-06 14:30:00,25.04,25.04,24.95,24.95,98936.0,22.7347,22.7347,22.653,22.653,98936.0
2019-03-06 15:00:00,24.96,24.98,24.9,24.93,93741.0,22.6621,22.6802,22.6076,22.6348,93741.0
2019-03-06 15:30:00,24.93,24.99,24.86,24.88,402574.0,22.6348,22.6893,22.5713,22.5894,402574.0
2019-03-07 09:30:00,24.84,24.97,24.65,24.8,65904.0,22.5531,22.6712,22.3806,22.5168,65904.0
2019-03-07 10:00:00,24.8,24.84,24.76,24.84,47854.0,22.5168,22.5531,22.4805,22.5531,47854.0
2019-03-07 10:30:00,24.84,24.99,24.81,24.95,54348.0,22.5531,22.6893,22.5259,22.653,54348.0
2019-03-07 11:00:00,24.95,24.98,24.84,24.89,39824.0,22.653,22.6802,22.5531,22.5985,39824.0
2019-03-07 11:30:00,24.9,24.93,24.85,24.85,37583.0,22.6076,22.6348,22.5622,22.5622,37583.0
2019-03-07 12:00:00,24.84,24.86,24.79,24.81,41742.0,22.5531,22.5713,22.5077,22.5259,41742.0
2019-03-07 12:30:00,24.81,24.89,24.8,24.87,27805.0,22.5259,22.5985,22.5168,22.5804,27805.0
2019-03-07 13:00:00,24.87,24.93,24.85,24.88,41395.0,22.5804,22.6348,22.5622,22.5894,41395.0
2019-03-07 13:30:00,24.88,24.88,24.79,24.79,27351.0,22.5894,22.5894,22.5077,22.5077,27351.0
2019-03-07 14:00:00,24.8,24.82,24.76,24.78,45203.0,22.5168,22.535,22.4805,22.4987,45203.0
2019-03-07 14:30:00,24.79,24.79,24.68,24.7,42697.0,22.5077,22.5077,22.4079,22.426,42697.0
2019-03-07 15:00:00,24.69,24.72,24.63,24.71,111979.0,22.4169,22.4442,22.3625,22.4351,111979.0
2019-03-07 15:30:00,24.71,24.86,24.7,24.79,202421.0,22.4351,22.5713,22.426,22.5077,202421.0
2019-03-08 09:30:00,24.66,24.92,24.52,24.84,79114.0,22.3897,22.6258,22.2626,22.5531,79114.0
2019-03-08 10:00:00,24.85,24.99,24.84,24.97,90943.0,22.5622,22.6893,22.5531,22.6712,90943.0
2019-03-08 10:30:00,24.97,25.08,24.97,24.99,81740.0,22.6712,22.771,22.6712,22.6893,81740.0
2019-03-08 11:00:00,24.98,25.14,24.97,25.1,73254.0,22.6802,22.8255,22.6712,22.7892,73254.0
2019-03-08 11:30:00,25.1,25.1,24.92,24.93,56914.0,22.7892,22.7892,22.6258,22.6348,56914.0
2019-03-08 12:00:00,24.93,25.12,24.92,25.1,56544.0,22.6348,22.8074,22.6258,22.7892,56544.0
2019-03-08 12:30:00,25.09,25.11,25.03,25.04,53198.0,22.7801,22.7983,22.7256,22.7347,53198.0
2019-03-08 13:00:00,25.05,25.08,25.01,25.05,57179.0,22.7438,22.771,22.7075,22.7438,57179.0
2019-03-08 13:30:00,25.04,25.1,25.02,25.05,79982.0,22.7347,22.7892,22.7166,22.7438,79982.0
2019-03-08 14:00:00,25.06,25.08,25.0,25.05,65539.0,22.7529,22.771,22.6984,22.7438,65539.0
2019-03-08 14:30:00,25.05,25.15,25.05,25.1,94580.0,22.7438,22.8346,22.7438,22.7892,94580.0
2019-03-08 15:00:00,25.1,25.17,25.09,25.12,72825.0,22.7892,22.8527,22.7801,22.8074,72825.0
2019-03-08 15:30:00,25.12,25.32,25.07,25.26,455081.0,22.8074,22.9889,22.762,22.9345,455081.0
2019-03-11 09:30:00,25.36,25.66,25.36,25.54,156346.0,23.0253,23.2976,23.0253,23.1887,156346.0
2019-03-11 10:00:00,25.54,26.05,25.52,25.96,347256.0,23.1887,23.6517,23.1705,23.57,347256.0
2019-03-11 10:30:00,25.96,26.07,25.8,25.93,157862.0,23.57,23.6699,23.4247,23.5428,157862.0
2019-03-11 11:00:00,25.93,26.11,25.91,26.04,146501.0,23.5428,23.7062,23.5246,23.6427,146501.0
2019-03-11 11:30:00,26.04,26.04,25.77,25.82,79196.0,23.6427,23.6427,23.3975,23.4429,79196.0
2019-03-11 12:00:00,25.82,25.91,25.81,25.84,69350.0,23.4429,23.5246,23.4338,23.4611,69350.0
2019-03-11 12:30:00,25.85,25.91,25.81,25.83,87985.0,23.4701,23.5246,23.4338,23.452,87985.0
2019-03-11 13:00:00,25.83,25.86,25.8,25.81,49466.0,23.452,23.4792,23.4247,23.4338,49466.0
2019-03-11 13:30:00,25.81,25.86,25.8,25.83,45895.0,23.4338,23.4792,23.4247,23.452,45895.0
2019-03-11 14:00:00,25.83,25.83,25.71,25.72,55378.0,23.452,23.452,23.343,23.3521,55378.0
2019-03-11 14:30:00,25.73,25.77,25.69,25.77,78733.0,23.3612,23.3975,23.3249,23.3975,78733.0
2019-03-11 15:00:00,25.76,25.78,25.71,25.73,69251.0,23.3884,23.4066,23.343,23.3612,69251.0
2019-03-11 15:30:00,25.72,25.79,25.69,25.73,298996.0,23.3521,23.4157,23.3249,23.3612,298996.0
2019-03-12 09:30:00,25.65,25.71,25.53,25.6,53310.0,23.2886,23.343,23.1796,23.2432,53310.0
2019-03-12 10:00:00,25.58,25.62,25.46,25.46,47443.0,23.225,23.2613,23.1161,23.1161,47443.0
2019-03-12 10:30:00,25.47,25.5,25.3,25.34,86516.0,23.1251,23.1524,22.9708,23.0071,86516.0
2019-03-12 11:00:00,25.34,25.34,25.19,25.21,105079.0,23.0071,23.0071,22.8709,22.8891,105079.0
2019-03-12 11:30:00,25.21,25.21,25.12,25.14,58517.0,22.8891,22.8891,22.8074,22.8255,58517.0
2019-03-12 12:00:00,25.14,25.24,25.12,25.16,104949.0,22.8255,22.9163,22.8074,22.8437,104949.0
2019-03-12 12:30:00,25.16,25.19,25.12,25.13,65707.0,22.8437,22.8709,22.8074,22.8164,65707.0
2019-03-12 13:00:00,25.14,25.16,25.06,25.09,76689.0,22.8255,22.8437,22.7529,22.7801,76689.0
2019-03-12 13:30:00,25.09,25.3,25.08,25.21,119945.0,22.7801,22.9708,22.771,22.8891,119945.0
2019-03-12 14:00:00,25.21,25.23,25.16,25.17,58668.0,22.8891,22.9072,22.8437,22.8527,58668.0
2019-03-12 14:30:00,25.17,25.2,25.09,25.16,106956.0,22.8527,22.88,22.7801,22.8437,106956.0
2019-03-12 15:00:00,25.16,25.17,25.11,25.13,117824.0,22.8437,22.8527,22.7983,22.8164,117824.0
2019-03-12 15:30:00,25.13,25.15,25.01,25.05,355494.0,22.8164,22.8346,22.7075,22.7438,355494.0
2019-03-13 09:30:00,25.15,25.25,25.05,25.14,73323.0,22.8346,22.9254,22.7438,22.8255,73323.0
2019-03-13 10:00:00,25.16,25.24,25.07,25.09,182497.0,22.8437,22.9163,22.762,22.7801,182497.0
2019-03-13 10:30:00,25.09,25.11,24.91,24.98,103767.0,22.7801,22.7983,22.6167,22.6802,103767.0
2019-03-13 11:00:00,24.98,25.11,24.98,25.02,71094.0,22.6802,22.7983,22.6802,22.7166,71094.0
2019-03-13 11:30:00,25.02,25.02,24.85,24.93,111315.0,22.7166,22.7166,22.5622,22.6348,111315.0
2019-03-13 12:00:00,24.93,24.98,24.88,24.9,109380.0,22.6348,22.6802,22.5894,22.6076,109380.0
2019-03-13 12:30:00,24.91,24.91,24.83,24.85,126186.0,22.6167,22.6167,22.5441,22.5622,126186.0
2019-03-13 13:00:00,24.85,24.87,24.77,24.78,77903.0,22.5622,22.5804,22.4896,22.4987,77903.0
2019-03-13 13:30:00,24.77,24.84,24.75,24.78,118348.0,22.4896,22.5531,22.4714,22.4987,118348.0
2019-03-13 14:00:00,24.78,24.84,24.76,24.82,212979.0,22.4987,22.5531,22.4805,22.535,212979.0
2019-03-13 14:30:00,24.83,24.84,24.64,24.66,136464.0,22.5441,22.5531,22.3715,22.3897,136464.0
2019-03-13 15:00:00,24.66,24.69,24.58,24.59,190637.0,22.3897,22.4169,22.3171,22.3261,190637.0
2019-03-13 15:30:00,24.59,24.59,24.41,24.52,774492.0,22.3261,22.3261,22.1627,22.2626,774492.0
2019-03-14 09:30:00,24.52,24.71,24.52,24.57,89192.0,22.2626,22.4351,22.2626,22.308,89192.0
2019-03-14 10:00:00,24.58,24.63,24.47,24.51,105776.0,22.3171,22.3625,22.2172,22.2535,105776.0
2019-03-14 10:30:00,24.51,24.58,24.49,24.52,137502.0,22.2535,22.3171,22.2354,22.2626,137502.0
2019-03-14 11:00:00,24.52,24.57,24.46,24.48,61480.0,22.2626,22.308,22.2081,22.2263,61480.0
2019-03-14 11:30:00,24.48,24.56,24.44,24.51,76553.0,22.2263,22.2989,22.19,22.2535,76553.0
2019-03-14 12:00:00,24.5,24.51,24.36,24.39,69746.0,22.2444,22.2535,22.1173,22.1446,69746.0
2019-03-14 12:30:00,24.4,24.46,24.39,24.42,47083.0,22.1536,22.2081,22.1446,22.1718,47083.0
2019-03-14 13:00:00,24.42,24.42,24.33,24.34,55885.0,22.1718,22.1718,22.0901,22.0992,55885.0
2019-03-14 13:30:00,24.34,24.35,24.26,24.31,72023.0,22.0992,22.1082,22.0265,22.0719,72023.0
2019-03-14 14:00:00,24.3,24.39,24.3,24.38,69900.0,22.0628,22.1446,22.0628,22.1355,69900.0
2019-03-14 14:30:00,24.38,24.48,24.34,24.44,89132.0,22.1355,22.2263,22.0992,22.19,89132.0
2019-03-14 15:00:00,24.44,24.48,24.41,24.46,64192.0,22.19,22.2263,22.1627,22.2081,64192.0
2019-03-14 15:30:00,24.46,24.52,24.35,24.43,434466.0,22.2081,22.2626,22.1082,22.1809,434466.0
2019-03-15 09:30:00,24.5,24.63,24.44,24.56,531543.0,22.2444,22.3625,22.19,22.2989,531543.0
2019-03-15 10:00:00,24.57,24.57,24.47,24.56,70607.0,22.308,22.308,22.2172,22.2989,70607.0
2019-03-15 10:30:00,24.57,24.63,24.53,24.61,65838.0,22.308,22.3625,22.2717,22.3443,65838.0
2019-03-15 11:00:00,24.6,24.61,24.57,24.58,61207.0,22.3352,22.3443,22.308,22.3171,61207.0
2019-03-15 11:30:00,24.57,24.58,24.51,24.55,50140.0,22.308,22.3171,22.2535,22.2898,50140.0
2019-03-15 12:00:00,24.55,24.64,24.52,24.62,57409.0,22.2898,22.3715,22.2626,22.3534,57409.0
2019-03-15 12:30:00,24.62,24.66,24.58,24.6,52354.0,22.3534,22.3897,22.3171,22.3352,52354.0
2019-03-15 13:00:00,24.59,24.63,24.58,24.6,58328.0,22.3261,22.3625,22.3171,22.3352,58328.0
2019-03-15 13:30:00,24.6,24.71,24.59,24.62,106631.0,22.3352,22.4351,22.3261,22.3534,106631.0
2019-03-15 14:00:00,24.62,24.64,24.55,24.55,67782.0,22.3534,22.3715,22.2898,22.2898,67782.0
2019-03-15 14:30:00,24.55,24.58,24.49,24.5,56473.0,22.2898,22.3171,22.2354,22.2444,56473.0
2019-03-15 15:00:00,24.51,24.6,24.5,24.56,63702.0,22.2535,22.3352,22.2444,22.2989,63702.0
2019-03-15 15:30:00,24.56,24.63,24.44,24.62,459834.0,22.2989,22.3625,22.19,22.3534,459834.0
2019-03-18 09:30:00,24.62,24.81,24.48,24.51,63085.0,22.3534,22.5259,22.2263,22.2535,63085.0
2019-03-18 10:00:00,24.51,24.57,24.47,24.55,76976.0,22.2535,22.308,22.2172,22.2898,76976.0
2019-03-18 10:30:00,24.56,24.76,24.53,24.76,94266.0,22.2989,22.4805,22.2717,22.4805,94266.0
2019-03-18 11:00:00,24.76,24.8,24.5,24.53,81639.0,22.4805,22.5168,22.2444,22.2717,81639.0
2019-03-18 11:30:00,24.52,24.7,24.46,24.61,83471.0,22.2626,22.426,22.2081,22.3443,83471.0
2019-03-18 12:00:00,24.61,24.73,24.56,24.69,62161.0,22.3443,22.4533,22.2989,22.4169,62161.0
2019-03-18 12:30:00,24.69,24.69,24.61,24.63,62236.0,22.4169,22.4169,22.3443,22.3625,62236.0
2019-03-18 13:00:00,24.62,24.7,24.61,24.65,59049.0,22.3534,22.426,22.3443,22.3806,59049.0
2019-03-18 13:30:00,24.64,24.64,24.54,24.56,64691.0,22.3715,22.3715,22.2807,22.2989,64691.0
2019-03-18 14:00:00,24.56,24.61,24.48,24.57,101893.0,22.2989,22.3443,22.2263,22.308,101893.0
2019-03-18 14:30:00,24.58,24.68,24.57,24.64,94427.0,22.3171,22.4079,22.308,22.3715,94427.0
2019-03-18 15:00:00,24.64,24.78,24.64,24.73,162058.0,22.3715,22.4987,22.3715,22.4533,162058.0
2019-03-18 15:30:00,24.73,24.77,24.67,24.73,375832.0,22.4533,22.4896,22.3988,22.4533,375832.0
2019-03-19 09:30:00,24.84,25.16,24.7,25.13,105930.0,22.5531,22.8437,22.426,22.8164,105930.0
2019-03-19 10:00:00,25.14,25.28,25.07,25.09,111888.0,22.8255,22.9526,22.762,22.7801,111888.0
2019-03-19 10:30:00,25.09,25.09,24.93,24.93,43647.0,22.7801,22.7801,22.6348,22.6348,43647.0
2019-03-19 11:00:00,24.93,25.02,24.92,24.96,87192.0,22.6348,22.7166,22.6258,22.6621,87192.0
2019-03-19 11:30:00,24.96,25.05,24.95,25.02,53120.0,22.6621,22.7438,22.653,22.7166,53120.0
2019-03-19 12:00:00,25.03,25.13,24.97,25.12,102325.0,22.7256,22.8164,22.6712,22.8074,102325.0
2019-03-19 12:30:00,25.12,25.15,24.89,24.95,68852.0,22.8074,22.8346,22.5985,22.653,68852.0
2019-03-19 13:00:00,24.95,25.0,24.87,24.9,56102.0,22.653,22.6984,22.5804,22.6076,56102.0
2019-03-19 13:30:00,24.89,24.93,24.89,24.9,36169.0,22.5985,22.6348,22.5985,22.6076,36169.0
2019-03-19 14:00:00,24.9,24.9,24.79,24.83,37315.0,22.6076,22.6076,22.5077,22.5441,37315.0
2019-03-19 14:30:00,24.83,24.84,24.77,24.78,32932.0,22.5441,22.5531,22.4896,22.4987,32932.0
2019-03-19 15:00:00,24.78,24.79,24.67,24.68,42040.0,22.4987,22.5077,22.3988,22.4079,42040.0
2019-03-19 15:30:00,24.68,24.76,24.65,24.7,248228.0,22.4079,22.4805,22.3806,22.426,248228.0
2019-03-20 09:30:00,24.65,24.66,24.42,24.48,65391.0,22.3806,22.3897,22.1718,22.2263,65391.0
2019-03-20 10:00:00,24.49,24.51,24.33,24.33,65450.0,22.2354,22.2535,22.0901,22.0901,65450.0
2019-03-20 10:30:00,24.33,24.38,24.2,24.36,84580.0,22.0901,22.1355,21.9721,22.1173,84580.0
2019-03-20 11:00:00,24.37,24.42,24.34,24.36,54739.0,22.1264,22.1718,22.0992,22.1173,54739.0
2019-03-20 11:30:00,24.36,24.38,24.21,24.21,75588.0,22.1173,22.1355,21.9811,21.9811,75588.0
2019-03-20 12:00:00,24.21,24.31,24.15,24.16,78311.0,21.9811,22.0719,21.9267,21.9357,78311.0
2019-03-20 12:30:00,24.16,24.17,24.08,24.14,114542.0,21.9357,21.9448,21.8631,21.9176,114542.0
2019-03-20 13:00:00,24.14,24.18,24.07,24.08,61090.0,21.9176,21.9539,21.854,21.8631,61090.0
2019-03-20 13:30:00,24.07,24.17,24.05,24.15,80988.0,21.854,21.9448,21.8359,21.9267,80988.0
2019-03-20 14:00:00,24.15,24.44,24.15,24.34,198736.0,21.9267,22.19,21.9267,22.0992,198736.0
2019-03-20 14:30:00,24.34,24.44,24.3,24.39,190280.0,22.0992,22.19,22.0628,22.1446,190280.0
2019-03-20 15:00:00,24.39,24.44,24.23,24.23,155202.0,22.1446,22.19,21.9993,21.9993,155202.0
2019-03-20 15:30:00,24.23,24.26,24.13,24.14,461107.0,21.9993,22.0265,21.9085,21.9176,461107.0
2019-03-21 09:30:00,24.02,24.38,23.97,24.32,63451.0,21.8086,22.1355,21.7632,22.081,63451.0
2019-03-21 10:00:00,24.31,24.43,24.31,24.41,103621.0,22.0719,22.1809,22.0719,22.1627,103621.0
2019-03-21 10:30:00,24.4,24.53,24.4,24.48,63235.0,22.1536,22.2717,22.1536,22.2263,63235.0
2019-03-21 11:00:00,24.48,24.59,24.41,24.43,100914.0,22.2263,22.3261,22.1627,22.1809,100914.0
2019-03-21 11:30:00,24.42,24.59,24.4,24.58,57909.0,22.1718,22.3261,22.1536,22.3171,57909.0
2019-03-21 12:00:00,24.6,24.6,24.5,24.52,66797.0,22.3352,22.3352,22.2444,22.2626,66797.0
2019-03-21 12:30:00,24.53,24.53,24.4,24.43,44216.0,22.2717,22.2717,22.1536,22.1809,44216.0
2019-03-21 13:00:00,24.44,24.51,24.43,24.48,42845.0,22.19,22.2535,22.1809,22.2263,42845.0
2019-03-21 13:30:00,24.47,24.48,24.36,24.39,48665.0,22.2172,22.2263,22.1173,22.1446,48665.0
2019-03-21 14:00:00,24.39,24.55,24.39,24.55,52605.0,22.1446,22.2898,22.1446,22.2898,52605.0
2019-03-21 14:30:00,24.54,24.58,24.41,24.44,104119.0,22.2807,22.3171,22.1627,22.19,104119.0
2019-03-21 15:00:00,24.43,24.45,24.34,24.38,76240.0,22.1809,22.199,22.0992,22.1355,76240.0
2019-03-21 15:30:00,24.36,24.46,24.35,24.44,212305.0,22.1173,22.2081,22.1082,22.19,212305.0
2019-03-22 09:30:00,24.24,24.32,24.1,24.21,59611.0,22.0084,22.081,21.8813,21.9811,59611.0
2019-03-22 10:00:00,24.22,24.26,24.09,24.11,108176.0,21.9902,22.0265,21.8722,21.8903,108176.0
2019-03-22 10:30:00,24.11,24.19,24.11,24.11,66510.0,21.8903,21.963,21.8903,21.8903,66510.0
2019-03-22 11:00:00,24.1,24.19,24.02,24.09,82026.0,21.8813,21.963,21.8086,21.8722,82026.0
2019-03-22 11:30:00,24.1,24.14,24.08,24.09,68022.0,21.8813,21.9176,21.8631,21.8722,68022.0
2019-03-22 12:00:00,24.08,24.11,23.94,23.96,75676.0,21.8631,21.8903,21.736,21.7541,75676.0
2019-03-22 12:30:00,23.95,24.02,23.91,24.01,64430.0,21.7451,21.8086,21.7087,21.7995,64430.0
2019-03-22 13:00:00,24.01,24.03,23.93,23.98,45157.0,21.7995,21.8177,21.7269,21.7723,45157.0
2019-03-22 13:30:00,23.97,24.04,23.94,23.95,48812.0,21.7632,21.8268,21.736,21.7451,48812.0
2019-03-22 14:00:00,23.95,24.1,23.94,24.01,89726.0,21.7451,21.8813,21.736,21.7995,89726.0
2019-03-22 14:30:00,24.0,24.02,23.92,23.99,82385.0,21.7905,21.8086,21.7178,21.7814,82385.0
2019-03-22 15:00:00,24.0,24.02,23.92,23.93,115358.0,21.7905,21.8086,21.7178,21.7269,115358.0
2019-03-22 15:30:00,23.93,23.98,23.79,23.8,411779.0,21.7269,21.7723,21.5998,21.6089,411779.0
2019-03-25 09:30:00,23.74,24.0,23.72,23.76,110188.0,21.5544,21.7905,21.5362,21.5726,110188.0
2019-03-25 10:00:00,23.76,23.78,23.63,23.73,118343.0,21.5726,21.5907,21.4545,21.5453,118343.0
2019-03-25 10:30:00,23.72,23.84,23.71,23.77,52445.0,21.5362,21.6452,21.5272,21.5816,52445.0
2019-03-25 11:00:00,23.78,24.02,23.78,24.01,81505.0,21.5907,21.8086,21.5907,21.7995,81505.0
2019-03-25 11:30:00,24.0,24.02,23.79,23.79,46351.0,21.7905,21.8086,21.5998,21.5998,46351.0
2019-03-25 12:00:00,23.79,23.81,23.76,23.77,53535.0,21.5998,21.618,21.5726,21.5816,53535.0
2019-03-25 12:30:00,23.77,23.77,23.64,23.71,76828.0,21.5816,21.5816,21.4636,21.5272,76828.0
2019-03-25 13:00:00,23.71,23.72,23.64,23.67,68298.0,21.5272,21.5362,21.4636,21.4908,68298.0
2019-03-25 13:30:00,23.67,23.75,23.62,23.63,55324.0,21.4908,21.5635,21.4454,21.4545,55324.0
2019-03-25 14:00:00,23.62,23.65,23.59,23.63,65701.0,21.4454,21.4727,21.4182,21.4545,65701.0
2019-03-25 14:30:00,23.63,23.82,23.61,23.8,125693.0,21.4545,21.627,21.4364,21.6089,125693.0
2019-03-25 15:00:00,23.8,23.84,23.75,23.81,105286.0,21.6089,21.6452,21.5635,21.618,105286.0
2019-03-25 15:30:00,23.81,23.81,23.72,23.74,289305.0,21.618,21.618,21.5362,21.5544,289305.0
2019-03-26 09:30:00,23.91,24.12,23.91,24.01,147674.0,21.7087,21.8994,21.7087,21.7995,147674.0
2019-03-26 10:00:00,24.02,24.02,23.92,23.99,71734.0,21.8086,21.8086,21.7178,21.7814,71734.0
2019-03-26 10:30:00,23.99,24.14,23.97,24.07,58870.0,21.7814,21.9176,21.7632,21.854,58870.0
2019-03-26 11:00:00,24.08,24.09,23.96,23.98,48790.0,21.8631,21.8722,21.7541,21.7723,48790.0
2019-03-26 11:30:00,23.99,24.03,23.94,23.96,33019.0,21.7814,21.8177,21.736,21.7541,33019.0
2019-03-26 12:00:00,23.96,23.99,23.87,23.89,46437.0,21.7541,21.7814,21.6724,21.6906,46437.0
2019-03-26 12:30:00,23.9,23.9,23.73,23.77,38337.0,21.6997,21.6997,21.5453,21.5816,38337.0
2019-03-26 13:00:00,23.76,23.82,23.76,23.81,22437.0,21.5726,21.627,21.5726,21.618,22437.0
2019-03-26 13:30:00,23.8,23.8,23.73,23.73,30328.0,21.6089,21.6089,21.5453,21.5453,30328.0
2019-03-26 14:00:00,23.73,23.79,23.72,23.77,43087.0,21.5453,21.5998,21.5362,21.5816,43087.0
2019-03-26 14:30:00,23.77,23.87,23.73,23.85,52131.0,21.5816,21.6724,21.5453,21.6543,52131.0
2019-03-26 15:00:00,23.85,23.94,23.82,23.92,79466.0,21.6543,21.736,21.627,21.7178,79466.0
2019-03-26 15:30:00,23.91,23.94,23.88,23.92,108553.0,21.7087,21.736,21.6815,21.7178,108553.0
2019-03-27 09:30:00,23.98,24.23,23.89,24.07,53890.0,21.7723,21.9993,21.6906,21.854,53890.0
2019-03-27 10:00:00,24.08,24.1,24.0,24.1,33551.0,21.8631,21.8813,21.7905,21.8813,33551.0
2019-03-27 10:30:00,24.09,24.1,23.92,23.94,25729.0,21.8722,21.8813,21.7178,21.736,25729.0
2019-03-27 11:00:00,23.96,24.06,23.94,24.02,50918.0,21.7541,21.8449,21.736,21.8086,50918.0
2019-03-27 11:30:00,24.01,24.04,23.91,23.95,54527.0,21.7995,21.8268,21.7087,21.7451,54527.0
2019-03-27 12:00:00,23.94,24.03,23.92,24.01,51811.0,21.736,21.8177,21.7178,21.7995,51811.0
2019-03-27 12:30:00,24.01,24.14,24.01,24.13,58649.0,21.7995,21.9176,21.7995,21.9085,58649.0
2019-03-27 13:00:00,24.12,24.14,24.04,24.08,29067.0,21.8994,21.9176,21.8268,21.8631,29067.0
2019-03-27 13:30:00,24.09,24.18,24.03,24.15,32419.0,21.8722,21.9539,21.8177,21.9267,32419.0
2019-03-27 14:00:00,24.15,24.25,24.14,24.25,39896.0,21.9267,22.0174,21.9176,22.0174,39896.0
2019-03-27 14:30:00,24.24,24.27,24.15,24.21,48991.0,22.0084,22.0356,21.9267,21.9811,48991.0
2019-03-27 15:00:00,24.21,24.29,24.2,24.28,71634.0,21.9811,22.0538,21.9721,22.0447,71634.0
2019-03-27 15:30:00,24.28,24.31,24.21,24.21,175358.0,22.0447,22.0719,21.9811,21.9811,175358.0
2019-03-28 09:30:00,24.32,24.56,24.3,24.48,56197.0,22.081,22.2989,22.0628,22.2263,56197.0
2019-03-28 10:00:00,24.49,24.5,24.37,24.42,78691.0,22.2354,22.2444,22.1264,22.1718,78691.0
2019-03-28 10:30:00,24.42,24.5,24.41,24.48,73549.0,22.1718,22.2444,22.1627,22.2263,73549.0
2019-03-28 11:00:00,24.48,24.48,24.39,24.39,97680.0,22.2263,22.2263,22.1446,22.1446,97680.0
2019-03-28 11:30:00,24.4,24.43,24.36,24.43,100805.0,22.1536,22.1809,22.1173,22.1809,100805.0
2019-03-28 12:00:00,24.42,24.49,24.35,24.48,76643.0,22.1718,22.2354,22.1082,22.2263,76643.0
2019-03-28 12:30:00,24.48,24.53,24.45,24.53,36846.0,22.2263,22.2717,22.199,22.2717,36846.0
2019-03-28 13:00:00,24.53,24.61,24.52,24.59,85080.0,22.2717,22.3443,22.2626,22.3261,85080.0
2019-03-28 13:30:00,24.58,24.63,24.55,24.62,60071.0,22.3171,22.3625,22.2898,22.3534,60071.0
2019-03-28 14:00:00,24.63,24.68,24.6,24.61,59837.0,22.3625,22.4079,22.3352,22.3443,59837.0
2019-03-28 14:30:00,24.6,24.62,24.56,24.6,280464.0,22.3352,22.3534,22.2989,22.3352,280464.0
2019-03-28 15:00:00,24.59,24.74,24.59,24.7,122640.0,22.3261,22.4623,22.3261,22.426,122640.0
2019-03-28 15:30:00,24.71,24.76,24.69,24.72,221555.0,22.4351,22.4805,22.4169,22.4442,221555.0
2019-03-29 09:30:00,24.88,25.09,24.84,24.86,69679.0,22.5894,22.7801,22.5531,22.5713,69679.0
2019-03-29 10:00:00,24.84,24.9,24.7,24.75,34130.0,22.5531,22.6076,22.426,22.4714,34130.0
2019-03-29 10:30:00,24.75,24.79,24.66,24.68,72663.0,22.4714,22.5077,22.3897,22.4079,72663.0
2019-03-29 11:00:00,24.68,24.69,24.53,24.55,95093.0,22.4079,22.4169,22.2717,22.2898,95093.0
2019-03-29 11:30:00,24.55,24.56,24.41,24.43,100010.0,22.2898,22.2989,22.1627,22.1809,100010.0
2019-03-29 12:00:00,24.42,24.45,24.34,24.42,111965.0,22.1718,22.199,22.0992,22.1718,111965.0
2019-03-29 12:30:00,24.44,24.58,24.42,24.58,52388.0,22.19,22.3171,22.1718,22.3171,52388.0
2019-03-29 13:00:00,24.58,24.64,24.51,24.55,62869.0,22.3171,22.3715,22.2535,22.2898,62869.0
2019-03-29 13:30:00,24.55,24.6,24.49,24.57,76888.0,22.2898,22.3352,22.2354,22.308,76888.0
2019-03-29 14:00:00,24.57,24.58,24.48,24.48,130333.0,22.308,22.3171,22.2263,22.2263,130333.0
2019-03-29 14:30:00,24.48,24.53,24.48,24.5,124729.0,22.2263,22.2717,22.2263,22.2444,124729.0
2019-03-29 15:00:00,24.5,24.52,24.47,24.49,120596.0,22.2444,22.2626,22.2172,22.2354,120596.0
2019-03-29 15:30:00,24.5,24.51,24.34,24.41,432362.0,22.2444,22.2535,22.0992,22.1627,432362.0
2019-04-01 09:30:00,24.56,24.65,24.39,24.54,183583.0,22.2989,22.3806,22.1446,22.2807,183583.0
2019-04-01 10:00:00,24.56,24.68,24.53,24.55,210667.0,22.2989,22.4079,22.2717,22.2898,210667.0
2019-04-01 10:30:00,24.55,24.58,24.36,24.44,223799.0,22.2898,22.3171,22.1173,22.19,223799.0
2019-04-01 11:00:00,24.44,24.5,24.37,24.38,111142.0,22.19,22.2444,22.1264,22.1355,111142.0
2019-04-01 11:30:00,24.37,24.4,24.33,24.37,102714.0,22.1264,22.1536,22.0901,22.1264,102714.0
2019-04-01 12:00:00,24.37,24.45,24.3,24.38,162967.0,22.1264,22.199,22.0628,22.1355,162967.0
2019-04-01 12:30:00,24.38,24.41,24.22,24.23,164720.0,22.1355,22.1627,21.9902,21.9993,164720.0
2019-04-01 13:00:00,24.23,24.3,24.1,24.12,119558.0,21.9993,22.0628,21.8813,21.8994,119558.0
2019-04-01 13:30:00,24.11,24.11,23.99,24.03,127227.0,21.8903,21.8903,21.7814,21.8177,127227.0
2019-04-01 14:00:00,24.04,24.21,24.01,24.18,165635.0,21.8268,21.9811,21.7995,21.9539,165635.0
2019-04-01 14:30:00,24.18,24.24,24.09,24.21,119856.0,21.9539,22.0084,21.8722,21.9811,119856.0
2019-04-01 15:00:00,24.21,24.42,24.2,24.42,222908.0,21.9811,22.1718,21.9721,22.1718,222908.0
2019-04-01 15:30:00,24.41,24.42,24.33,24.39,607696.0,22.1627,22.1718,22.0901,22.1446,607696.0
2019-04-02 09:30:00,24.4,24.43,23.98,24.14,85219.0,22.1536,22.1809,21.7723,21.9176,85219.0
2019-04-02 10:00:00,24.14,24.2,24.12,24.16,86792.0,21.9176,21.9721,21.8994,21.9357,86792.0
2019-04-02 10:30:00,24.15,24.17,24.04,24.05,93599.0,21.9267,21.9448,21.8268,21.8359,93599.0
2019-04-02 11:00:00,24.05,24.06,23.94,24.04,79791.0,21.8359,21.8449,21.736,21.8268,79791.0
2019-04-02 11:30:00,24.04,24.16,24.02,24.12,113220.0,21.8268,21.9357,21.8086,21.8994,113220.0
2019-04-02 12:00:00,24.12,24.18,24.05,24.07,136488.0,21.8994,21.9539,21.8359,21.854,136488.0
2019-04-02 12:30:00,24.07,24.17,24.06,24.1,56053.0,21.854,21.9448,21.8449,21.8813,56053.0
2019-04-02 13:00:00,24.11,24.27,24.11,24.26,52903.0,21.8903,22.0356,21.8903,22.0265,52903.0
2019-04-02 13:30:00,24.27,24.32,24.22,24.23,49630.0,22.0356,22.081,21.9902,21.9993,49630.0
2019-04-02 14:00:00,24.25,24.28,24.22,24.27,49091.0,22.0174,22.0447,21.9902,22.0356,49091.0
2019-04-02 14:30:00,24.27,24.28,24.18,24.21,59662.0,22.0356,22.0447,21.9539,21.9811,59662.0
2019-04-02 15:00:00,24.21,24.24,24.15,24.17,73808.0,21.9811,22.0084,21.9267,21.9448,73808.0
2019-04-02 15:30:00,24.16,24.18,24.05,24.12,303000.0,21.9357,21.9539,21.8359,21.8994,303000.0
2019-04-03 09:30:00,24.37,24.43,24.18,24.31,61974.0,22.1264,22.1809,21.9539,22.0719,61974.0
2019-04-03 10:00:00,24.29,24.41,24.27,24.32,44767.0,22.0538,22.1627,22.0356,22.081,44767.0
2019-04-03 10:30:00,24.32,24.35,24.26,24.26,47975.0,22.081,22.1082,22.0265,22.0265,47975.0
2019-04-03 11:00:00,24.26,24.3,24.17,24.19,36509.0,22.0265,22.0628,21.9448,21.963,36509.0
2019-04-03 11:30:00,24.19,24.25,24.16,24.25,32649.0,21.963,22.0174,21.9357,22.0174,32649.0
2019-04-03 12:00:00,24.25,24.3,24.22,24.24,29111.0,22.0174,22.0628,21.9902,22.0084,29111.0
2019-04-03 12:30:00,24.24,24.3,24.2,24.23,25780.0,22.0084,22.0628,21.9721,21.9993,25780.0
2019-04-03 13:00:00,24.23,24.27,24.22,24.23,38674.0,21.9993,22.0356,21.9902,21.9993,38674.0
2019-04-03 13:30:00,24.23,24.26,24.18,24.18,31693.0,21.9993,22.0265,21.9539,21.9539,31693.0
2019-04-03 14:00:00,24.17,24.19,24.1,24.19,48242.0,21.9448,21.963,21.8813,21.963,48242.0
2019-04-03 14:30:00,24.18,24.19,24.06,24.14,68946.0,21.9539,21.963,21.8449,21.9176,68946.0
2019-04-03 15:00:00,24.14,24.17,24.11,24.15,179252.0,21.9176,21.9448,21.8903,21.9267,179252.0
2019-04-03 15:30:00,24.15,24.2,24.12,24.2,225376.0,21.9267,21.9721,21.8994,21.9721,225376.0
2019-04-04 09:30:00,24.25,24.44,24.18,24.27,93169.0,22.0174,22.19,21.9539,22.0356,93169.0
2019-04-04 10:00:00,24.28,24.36,24.24,24.34,78700.0,22.0447,22.1173,22.0084,22.0992,78700.0
2019-04-04 10:30:00,24.33,24.44,24.28,24.44,178932.0,22.0901,22.19,22.0447,22.19,178932.0
2019-04-04 11:00:00,24.45,24.5,24.37,24.43,74672.0,22.199,22.2444,22.1264,22.1809,74672.0
2019-04-04 11:30:00,24.43,24.43,24.37,24.41,46079.0,22.1809,22.1809,22.1264,22.1627,46079.0
2019-04-04 12:00:00,24.41,24.45,24.32,24.33,71749.0,22.1627,22.199,22.081,22.0901,71749.0
2019-04-04 12:30:00,24.33,24.35,24.24,24.28,77658.0,22.0901,22.1082,22.0084,22.0447,77658.0
2019-04-04 13:00:00,24.28,24.3,24.26,24.29,70632.0,22.0447,22.0628,22.0265,22.0538,70632.0
2019-04-04 13:30:00,24.29,24.3,24.26,24.27,45906.0,22.0538,22.0628,22.0265,22.0356,45906.0
2019-04-04 14:00:00,24.27,24.3,24.23,24.24,36153.0,22.0356,22.0628,21.9993,22.0084,36153.0
2019-04-04 14:30:00,24.25,24.28,24.16,24.17,73293.0,22.0174,22.0447,21.9357,21.9448,73293.0
2019-04-04 15:00:00,24.17,24.17,24.01,24.03,337483.0,21.9448,21.9448,21.7995,21.8177,337483.0
2019-04-04 15:30:00,24.03,24.19,24.02,24.19,452689.0,21.8177,21.963,21.8086,21.963,452689.0
2019-04-05 09:30:00,25.1,25.31,24.81,25.18,485259.0,22.7892,22.9799,22.5259,22.8618,485259.0
2019-04-05 10:00:00,25.18,25.44,25.13,25.29,548582.0,22.8618,23.0979,22.8164,22.9617,548582.0
2019-04-05 10:30:00,25.29,25.37,25.26,25.31,178406.0,22.9617,23.0343,22.9345,22.9799,178406.0
2019-04-05 11:00:00,25.31,25.51,25.28,25.49,169715.0,22.9799,23.1614,22.9526,23.1433,169715.0
2019-04-05 11:30:00,25.49,25.57,25.43,25.56,100816.0,23.1433,23.2159,23.0888,23.2068,100816.0
2019-04-05 12:00:00,25.55,25.75,25.55,25.75,141216.0,23.1978,23.3794,23.1978,23.3794,141216.0
2019-04-05 12:30:00,25.74,25.75,25.61,25.68,88836.0,23.3703,23.3794,23.2522,23.3158,88836.0
2019-04-05 13:00:00,25.69,25.7,25.59,25.61,69369.0,23.3249,23.334,23.2341,23.2522,69369.0
2019-04-05 13:30:00,25.6,25.65,25.48,25.57,88577.0,23.2432,23.2886,23.1342,23.2159,88577.0
2019-04-05 14:00:00,25.57,25.57,25.4,25.43,129448.0,23.2159,23.2159,23.0616,23.0888,129448.0
2019-04-05 14:30:00,25.43,25.46,25.3,25.33,133878.0,23.0888,23.1161,22.9708,22.998,133878.0
2019-04-05 15:00:00,25.33,25.36,25.28,25.3,401086.0,22.998,23.0253,22.9526,22.9708,401086.0
2019-04-05 15:30:00,25.3,25.42,25.18,25.42,1067141.0,22.9708,23.0797,22.8618,23.0797,1067141.0
2019-04-08 09:30:00,25.33,25.36,25.12,25.21,111382.0,22.998,23.0253,22.8074,22.8891,111382.0
2019-04-08 10:00:00,25.22,25.34,25.12,25.33,163706.0,22.8981,23.0071,22.8074,22.998,163706.0
2019-04-08 10:30:00,25.32,25.37,25.24,25.24,112287.0,22.9889,23.0343,22.9163,22.9163,112287.0
2019-04-08 11:00:00,25.25,25.28,25.14,25.15,63498.0,22.9254,22.9526,22.8255,22.8346,63498.0
2019-04-08 11:30:00,25.16,25.3,25.16,25.26,61570.0,22.8437,22.9708,22.8437,22.9345,61570.0
2019-04-08 12:00:00,25.26,25.29,25.15,25.23,79955.0,22.9345,22.9617,22.8346,22.9072,79955.0
2019-04-08 12:30:00,25.23,25.25,25.19,25.2,50157.0,22.9072,22.9254,22.8709,22.88,50157.0
2019-04-08 13:00:00,25.2,25.26,25.15,25.24,62324.0,22.88,22.9345,22.8346,22.9163,62324.0
2019-04-08 13:30:00,25.25,25.28,25.22,25.26,51432.0,22.9254,22.9526,22.8981,22.9345,51432.0
2019-04-08 14:00:00,25.26,25.3,25.25,25.29,53038.0,22.9345,22.9708,22.9254,22.9617,53038.0
2019-04-08 14:30:00,25.29,25.29,25.18,25.2,79028.0,22.9617,22.9617,22.8618,22.88,79028.0
2019-04-08 15:00:00,25.19,25.21,25.17,25.2,102891.0,22.8709,22.8891,22.8527,22.88,102891.0
2019-04-08 15:30:00,25.2,25.29,25.18,25.26,363815.0,22.88,22.9617,22.8618,22.9345,363815.0
2019-04-09 09:30:00,25.16,25.26,24.96,25.07,73139.0,22.8437,22.9345,22.6621,22.762,73139.0
2019-04-09 10:00:00,25.07,25.07,24.96,25.03,51210.0,22.762,22.762,22.6621,22.7256,51210.0
2019-04-09 10:30:00,25.03,25.06,24.97,25.01,67568.0,22.7256,22.7529,22.6712,22.7075,67568.0
2019-04-09 11:00:00,25.01,25.05,24.86,24.91,66719.0,22.7075,22.7438,22.5713,22.6167,66719.0
2019-04-09 11:30:00,24.92,24.97,24.89,24.89,67540.0,22.6258,22.6712,22.5985,22.5985,67540.0
2019-04-09 12:00:00,24.89,25.03,24.88,25.01,69149.0,22.5985,22.7256,22.5894,22.7075,69149.0
2019-04-09 12:30:00,25.0,25.01,24.95,24.96,65885.0,22.6984,22.7075,22.653,22.6621,65885.0
2019-04-09 13:00:00,24.96,25.04,24.95,25.01,64716.0,22.6621,22.7347,22.653,22.7075,64716.0
2019-04-09 13:30:00,25.0,25.09,24.98,25.08,85494.0,22.6984,22.7801,22.6802,22.771,85494.0
2019-04-09 14:00:00,25.07,25.17,25.04,25.15,55280.0,22.762,22.8527,22.7347,22.8346,55280.0
2019-04-09 14:30:00,25.16,25.17,25.11,25.12,58497.0,22.8437,22.8527,22.7983,22.8074,58497.0
2019-04-09 15:00:00,25.12,25.15,25.03,25.04,70014.0,22.8074,22.8346,22.7256,22.7347,70014.0
2019-04-09 15:30:00,25.04,25.11,25.02,25.07,380601.0,22.7347,22.7983,22.7166,22.762,380601.0
2019-04-10 09:30:00,25.06,25.1,24.9,24.97,92365.0,22.7529,22.7892,22.6076,22.6712,92365.0
2019-04-10 10:00:00,24.96,24.96,24.69,24.78,122070.0,22.6621,22.6621,22.4169,22.4987,122070.0
2019-04-10 10:30:00,24.79,24.88,24.78,24.85,50532.0,22.5077,22.5894,22.4987,22.5622,50532.0
2019-04-10 11:00:00,24.85,24.92,24.83,24.84,38048.0,22.5622,22.6258,22.5441,22.5531,38048.0
2019-04-10 11:30:00,24.84,24.9,24.83,24.86,72714.0,22.5531,22.6076,22.5441,22.5713,72714.0
2019-04-10 12:00:00,24.86,24.91,24.84,24.91,34431.0,22.5713,22.6167,22.5531,22.6167,34431.0
2019-04-10 12:30:00,24.92,24.92,24.81,24.82,41737.0,22.6258,22.6258,22.5259,22.535,41737.0
2019-04-10 13:00:00,24.83,24.86,24.8,24.86,40283.0,22.5441,22.5713,22.5168,22.5713,40283.0
2019-04-10 13:30:00,24.85,24.93,24.82,24.89,32251.0,22.5622,22.6348,22.535,22.5985,32251.0
2019-04-10 14:00:00,24.9,24.98,24.88,24.95,53642.0,22.6076,22.6802,22.5894,22.653,53642.0
2019-04-10 14:30:00,24.95,25.04,24.94,25.02,30339.0,22.653,22.7347,22.6439,22.7166,30339.0
2019-04-10 15:00:00,25.02,25.1,25.0,25.09,99793.0,22.7166,22.7892,22.6984,22.7801,99793.0
2019-04-10 15:30:00,25.09,25.11,24.93,24.95,360753.0,22.7801,22.7983,22.6348,22.653,360753.0
2019-04-11 09:30:00,24.97,25.19,24.89,25.13,85299.0,22.6712,22.8709,22.5985,22.8164,85299.0
2019-04-11 10:00:00,25.13,25.2,25.06,25.19,63446.0,22.8164,22.88,22.7529,22.8709,63446.0
2019-04-11 10:30:00,25.19,25.31,25.15,25.3,101461.0,22.8709,22.9799,22.8346,22.9708,101461.0
2019-04-11 11:00:00,25.3,25.4,25.25,25.39,78125.0,22.9708,23.0616,22.9254,23.0525,78125.0
2019-04-11 11:30:00,25.39,25.4,25.22,25.33,47308.0,23.0525,23.0616,22.8981,22.998,47308.0
2019-04-11 12:00:00,25.34,25.34,25.25,25.33,39863.0,23.0071,23.0071,22.9254,22.998,39863.0
2019-04-11 12:30:00,25.33,25.34,25.27,25.29,34587.0,22.998,23.0071,22.9435,22.9617,34587.0
2019-04-11 13:00:00,25.29,25.29,25.1,25.13,126281.0,22.9617,22.9617,22.7892,22.8164,126281.0
2019-04-11 13:30:00,25.13,25.2,25.1,25.14,39184.0,22.8164,22.88,22.7892,22.8255,39184.0
2019-04-11 14:00:00,25.14,25.19,25.11,25.15,42144.0,22.8255,22.8709,22.7983,22.8346,42144.0
2019-04-11 14:30:00,25.14,25.15,25.09,25.14,56672.0,22.8255,22.8346,22.7801,22.8255,56672.0
2019-04-11 15:00:00,25.14,25.17,25.12,25.16,46793.0,22.8255,22.8527,22.8074,22.8437,46793.0
2019-04-11 15:30:00,25.16,25.24,25.15,25.2,199926.0,22.8437,22.9163,22.8346,22.88,199926.0
2019-04-12 09:30:00,25.31,25.44,25.23,25.44,71863.0,22.9799,23.0979,22.9072,23.0979,71863.0
2019-04-12 10:00:00,25.45,25.45,25.13,25.14,57999.0,23.107,23.107,22.8164,22.8255,57999.0
2019-04-12 10:30:00,25.14,25.2,24.93,24.93,78798.0,22.8255,22.88,22.6348,22.6348,78798.0
2019-04-12 11:00:00,24.93,24.94,24.84,24.87,97766.0,22.6348,22.6439,22.5531,22.5804,97766.0
2019-04-12 11:30:00,24.87,24.97,24.84,24.88,109401.0,22.5804,22.6712,22.5531,22.5894,109401.0
2019-04-12 12:00:00,24.88,24.88,24.8,24.83,77399.0,22.5894,22.5894,22.5168,22.5441,77399.0
2019-04-12 12:30:00,24.83,24.88,24.79,24.86,25408.0,22.5441,22.5894,22.5077,22.5713,25408.0
2019-04-12 13:00:00,24.86,24.92,24.81,24.91,50345.0,22.5713,22.6258,22.5259,22.6167,50345.0
2019-04-12 13:30:00,24.91,24.94,24.88,24.94,38140.0,22.6167,22.6439,22.5894,22.6439,38140.0
2019-04-12 14:00:00,24.95,25.07,24.94,25.05,81977.0,22.653,22.762,22.6439,22.7438,81977.0
2019-04-12 14:30:00,25.05,25.06,24.91,24.95,105917.0,22.7438,22.7529,22.6167,22.653,105917.0
2019-04-12 15:00:00,24.94,25.02,24.93,25.01,96298.0,22.6439,22.7166,22.6348,22.7075,96298.0
2019-04-12 15:30:00,25.01,25.07,24.97,24.98,164279.0,22.7075,22.762,22.6712,22.6802,164279.0
2019-04-15 09:30:00,25.05,25.33,24.95,25.25,100978.0,22.7438,22.998,22.653,22.9254,100978.0
2019-04-15 10:00:00,25.25,25.32,25.2,25.21,68329.0,22.9254,22.9889,22.88,22.8891,68329.0
2019-04-15 10:30:00,25.21,25.24,25.14,25.18,93265.0,22.8891,22.9163,22.8255,22.8618,93265.0
2019-04-15 11:00:00,25.19,25.25,25.16,25.24,59564.0,22.8709,22.9254,22.8437,22.9163,59564.0
2019-04-15 11:30:00,25.24,25.26,25.19,25.21,44503.0,22.9163,22.9345,22.8709,22.8891,44503.0
2019-04-15 12:00:00,25.22,25.25,25.19,25.2,59367.0,22.8981,22.9254,22.8709,22.88,59367.0
2019-04-15 12:30:00,25.21,25.24,25.19,25.24,27319.0,22.8891,22.9163,22.8709,22.9163,27319.0
2019-04-15 13:00:00,25.24,25.28,25.23,25.27,25299.0,22.9163,22.9526,22.9072,22.9435,25299.0
2019-04-15 13:30:00,25.28,25.34,25.27,25.34,28201.0,22.9526,23.0071,22.9435,23.0071,28201.0
2019-04-15 14:00:00,25.34,25.4,25.22,25.24,79288.0,23.0071,23.0616,22.8981,22.9163,79288.0
2019-04-15 14:30:00,25.24,25.25,25.17,25.24,51276.0,22.9163,22.9254,22.8527,22.9163,51276.0
2019-04-15 15:00:00,25.25,25.38,25.24,25.28,164583.0,22.9254,23.0434,22.9163,22.9526,164583.0
2019-04-15 15:30:00,25.29,25.33,25.23,25.3,242096.0,22.9617,22.998,22.9072,22.9708,242096.0
2019-04-16 09:30:00,25.28,25.3,25.02,25.05,70362.0,22.9526,22.9708,22.7166,22.7438,70362.0
2019-04-16 10:00:00,25.05,25.07,24.98,25.06,42581.0,22.7438,22.762,22.6802,22.7529,42581.0
2019-04-16 10:30:00,25.05,25.1,24.98,25.05,51992.0,22.7438,22.7892,22.6802,22.7438,51992.0
2019-04-16 11:00:00,25.05,25.14,25.05,25.13,50357.0,22.7438,22.8255,22.7438,22.8164,50357.0
2019-04-16 11:30:00,25.13,25.2,25.1,25.19,56092.0,22.8164,22.88,22.7892,22.8709,56092.0
2019-04-16 12:00:00,25.19,25.26,25.19,25.25,37831.0,22.8709,22.9345,22.8709,22.9254,37831.0
2019-04-16 12:30:00,25.25,25.34,25.24,25.32,36189.0,22.9254,23.0071,22.9163,22.9889,36189.0
2019-04-16 13:00:00,25.32,25.35,25.29,25.32,25077.0,22.9889,23.0162,22.9617,22.9889,25077.0
2019-04-16 13:30:00,25.32,25.35,25.3,25.33,37127.0,22.9889,23.0162,22.9708,22.998,37127.0
2019-04-16 14:00:00,25.32,25.39,25.3,25.39,42955.0,22.9889,23.0525,22.9708,23.0525,42955.0
2019-04-16 14:30:00,25.39,25.42,25.22,25.23,107965.0,23.0525,23.0797,22.8981,22.9072,107965.0
2019-04-16 15:00:00,25.22,25.24,25.18,25.21,77305.0,22.8981,22.9163,22.8618,22.8891,77305.0
2019-04-16 15:30:00,25.21,25.26,25.18,25.2,186455.0,22.8891,22.9345,22.8618,22.88,186455.0
2019-04-17 09:30:00,25.19,25.21,24.82,24.83,270708.0,22.8709,22.8891,22.535,22.5441,270708.0
2019-04-17 10:00:00,24.82,24.83,24.62,24.8,178217.0,22.535,22.5441,22.3534,22.5168,178217.0
2019-04-17 10:30:00,24.8,24.85,24.64,24.66,147389.0,22.5168,22.5622,22.3715,22.3897,147389.0
2019-04-17 11:00:00,24.66,24.74,24.65,24.68,81014.0,22.3897,22.4623,22.3806,22.4079,81014.0
2019-04-17 11:30:00,24.68,24.74,24.66,24.71,57352.0,22.4079,22.4623,22.3897,22.4351,57352.0
2019-04-17 12:00:00,24.71,24.74,24.69,24.73,47254.0,22.4351,22.4623,22.4169,22.4533,47254.0
2019-04-17 12:30:00,24.73,24.82,24.7,24.79,40463.0,22.4533,22.535,22.426,22.5077,40463.0
2019-04-17 13:00:00,24.79,24.83,24.64,24.71,166050.0,22.5077,22.5441,22.3715,22.4351,166050.0
2019-04-17 13:30:00,24.71,24.77,24.71,24.72,86971.0,22.4351,22.4896,22.4351,22.4442,86971.0
2019-04-17 14:00:00,24.72,24.76,24.66,24.66,93349.0,22.4442,22.4805,22.3897,22.3897,93349.0
2019-04-17 14:30:00,24.67,24.82,24.63,24.79,77653.0,22.3988,22.535,22.3625,22.5077,77653.0
2019-04-17 15:00:00,24.79,24.81,24.68,24.69,116769.0,22.5077,22.5259,22.4079,22.4169,116769.0
2019-04-17 15:30:00,24.7,24.76,24.64,24.68,227265.0,22.426,22.4805,22.3715,22.4079,227265.0
2019-04-18 09:30:00,24.65,24.81,24.57,24.67,106817.0,22.3806,22.5259,22.308,22.3988,106817.0
2019-04-18 10:00:00,24.66,24.74,24.59,24.68,59456.0,22.3897,22.4623,22.3261,22.4079,59456.0
2019-04-18 10:30:00,24.67,24.74,24.65,24.72,54613.0,22.3988,22.4623,22.3806,22.4442,54613.0
2019-04-18 11:00:00,24.73,24.82,24.67,24.7,46179.0,22.4533,22.535,22.3988,22.426,46179.0
2019-04-18 11:30:00,24.7,24.83,24.7,24.82,42177.0,22.426,22.5441,22.426,22.535,42177.0
2019-04-18 12:00:00,24.82,24.86,24.8,24.81,45940.0,22.535,22.5713,22.5168,22.5259,45940.0
2019-04-18 12:30:00,24.81,24.85,24.77,24.82,36555.0,22.5259,22.5622,22.4896,22.535,36555.0
2019-04-18 13:00:00,24.81,24.85,24.75,24.75,40246.0,22.5259,22.5622,22.4714,22.4714,40246.0
2019-04-18 13:30:00,24.75,24.77,24.73,24.74,44783.0,22.4714,22.4896,22.4533,22.4623,44783.0
2019-04-18 14:00:00,24.74,24.76,24.71,24.74,46623.0,22.4623,22.4805,22.4351,22.4623,46623.0
2019-04-18 14:30:00,24.73,24.77,24.72,24.74,79765.0,22.4533,22.4896,22.4442,22.4623,79765.0
2019-04-18 15:00:00,24.74,24.76,24.73,24.74,68728.0,22.4623,22.4805,22.4533,22.4623,68728.0
2019-04-18 15:30:00,24.74,24.76,24.7,24.71,201843.0,22.4623,22.4805,22.426,22.4351,201843.0
2019-04-22 09:30:00,24.56,24.69,24.46,24.48,75804.0,22.2989,22.4169,22.2081,22.2263,75804.0
2019-04-22 10:00:00,24.46,24.49,24.15,24.18,144263.0,22.2081,22.2354,21.9267,21.9539,144263.0
2019-04-22 10:30:00,24.18,24.19,23.94,23.95,106220.0,21.9539,21.963,21.736,21.7451,106220.0
2019-04-22 11:00:00,23.95,23.96,23.69,23.7,126448.0,21.7451,21.7541,21.509,21.5181,126448.0
2019-04-22 11:30:00,23.69,23.86,23.67,23.79,114932.0,21.509,21.6634,21.4908,21.5998,114932.0
2019-04-22 12:00:00,23.78,23.85,23.76,23.83,123450.0,21.5907,21.6543,21.5726,21.6361,123450.0
2019-04-22 12:30:00,23.83,23.92,23.82,23.91,73178.0,21.6361,21.7178,21.627,21.7087,73178.0
2019-04-22 13:00:00,23.91,23.94,23.86,23.89,83366.0,21.7087,21.736,21.6634,21.6906,83366.0
2019-04-22 13:30:00,23.89,23.92,23.82,23.85,83692.0,21.6906,21.7178,21.627,21.6543,83692.0
2019-04-22 14:00:00,23.86,23.9,23.79,23.9,139950.0,21.6634,21.6997,21.5998,21.6997,139950.0
2019-04-22 14:30:00,23.9,23.93,23.85,23.91,125648.0,21.6997,21.7269,21.6543,21.7087,125648.0
2019-04-22 15:00:00,23.91,23.97,23.85,23.96,136679.0,21.7087,21.7632,21.6543,21.7541,136679.0
2019-04-22 15:30:00,23.97,24.02,23.79,23.89,522546.0,21.7632,21.8086,21.5998,21.6906,522546.0
2019-04-23 09:30:00,23.92,24.0,23.77,23.85,133839.0,21.7178,21.7905,21.5816,21.6543,133839.0
2019-04-23 10:00:00,23.86,23.99,23.85,23.91,170374.0,21.6634,21.7814,21.6543,21.7087,170374.0
2019-04-23 10:30:00,23.9,23.96,23.88,23.89,106233.0,21.6997,21.7541,21.6815,21.6906,106233.0
2019-04-23 11:00:00,23.91,24.1,23.89,24.04,108873.0,21.7087,21.8813,21.6906,21.8268,108873.0
2019-04-23 11:30:00,24.04,24.4,24.01,24.39,253228.0,21.8268,22.1536,21.7995,22.1446,253228.0
2019-04-23 12:00:00,24.39,24.52,24.39,24.5,128913.0,22.1446,22.2626,22.1446,22.2444,128913.0
2019-04-23 12:30:00,24.5,24.51,24.27,24.27,140407.0,22.2444,22.2535,22.0356,22.0356,140407.0
2019-04-23 13:00:00,24.27,24.29,24.19,24.19,71590.0,22.0356,22.0538,21.963,21.963,71590.0
2019-04-23 13:30:00,24.2,24.24,24.15,24.16,60864.0,21.9721,22.0084,21.9267,21.9357,60864.0
2019-04-23 14:00:00,24.16,24.21,24.12,24.18,89814.0,21.9357,21.9811,21.8994,21.9539,89814.0
2019-04-23 14:30:00,24.18,24.18,24.05,24.07,40378.0,21.9539,21.9539,21.8359,21.854,40378.0
2019-04-23 15:00:00,24.06,24.06,23.96,23.98,86055.0,21.8449,21.8449,21.7541,21.7723,86055.0
2019-04-23 15:30:00,23.98,24.01,23.93,24.0,201463.0,21.7723,21.7995,21.7269,21.7905,201463.0
2019-04-24 09:30:00,24.11,24.32,24.01,24.18,79389.0,21.8903,22.081,21.7995,21.9539,79389.0
2019-04-24 10:00:00,24.18,24.22,24.14,24.16,57217.0,21.9539,21.9902,21.9176,21.9357,57217.0
2019-04-24 10:30:00,24.16,24.21,24.1,24.1,52377.0,21.9357,21.9811,21.8813,21.8813,52377.0
2019-04-24 11:00:00,24.11,24.12,23.97,23.97,96676.0,21.8903,21.8994,21.7632,21.7632,96676.0
2019-04-24 11:30:00,23.97,24.0,23.88,23.95,65172.0,21.7632,21.7905,21.6815,21.7451,65172.0
2019-04-24 12:00:00,23.94,24.0,23.78,24.0,73439.0,21.736,21.7905,21.5907,21.7905,73439.0
2019-04-24 12:30:00,24.01,24.08,23.89,23.96,131418.0,21.7995,21.8631,21.6906,21.7541,131418.0
2019-04-24 13:00:00,23.95,24.01,23.86,24.0,53085.0,21.7451,21.7995,21.6634,21.7905,53085.0
2019-04-24 13:30:00,24.01,24.08,23.99,24.0,52116.0,21.7995,21.8631,21.7814,21.7905,52116.0
2019-04-24 14:00:00,24.0,24.1,23.99,24.07,96077.0,21.7905,21.8813,21.7814,21.854,96077.0
2019-04-24 14:30:00,24.08,24.14,24.04,24.11,117627.0,21.8631,21.9176,21.8268,21.8903,117627.0
2019-04-24 15:00:00,24.12,24.25,24.1,24.22,108988.0,21.8994,22.0174,21.8813,21.9902,108988.0
2019-04-24 15:30:00,24.23,24.24,24.07,24.08,290187.0,21.9993,22.0084,21.854,21.8631,290187.0
2019-04-25 09:30:00,23.99,24.12,23.9,24.12,145452.0,21.7814,21.8994,21.6997,21.8994,145452.0
2019-04-25 10:00:00,24.13,24.15,23.89,24.01,104641.0,21.9085,21.9267,21.6906,21.7995,104641.0
2019-04-25 10:30:00,24.01,24.1,23.97,24.08,94768.0,21.7995,21.8813,21.7632,21.8631,94768.0
2019-04-25 11:00:00,24.08,24.27,24.06,24.2,155181.0,21.8631,22.0356,21.8449,21.9721,155181.0
2019-04-25 11:30:00,24.21,24.4,24.21,24.36,69895.0,21.9811,22.1536,21.9811,22.1173,69895.0
2019-04-25 12:00:00,24.37,24.43,24.36,24.43,66621.0,22.1264,22.1809,22.1173,22.1809,66621.0
2019-04-25 12:30:00,24.43,24.53,24.42,24.5,159106.0,22.1809,22.2717,22.1718,22.2444,159106.0
2019-04-25 13:00:00,24.49,24.53,24.33,24.5,113134.0,22.2354,22.2717,22.0901,22.2444,113134.0
2019-04-25 13:30:00,24.5,24.53,24.39,24.4,265574.0,22.2444,22.2717,22.1446,22.1536,265574.0
2019-04-25 14:00:00,24.39,24.46,24.28,24.3,202659.0,22.1446,22.2081,22.0447,22.0628,202659.0
2019-04-25 14:30:00,24.3,24.51,24.27,24.41,552653.0,22.0628,22.2535,22.0356,22.1627,552653.0
2019-04-25 15:00:00,24.41,24.42,24.31,24.31,84312.0,22.1627,22.1718,22.0719,22.0719,84312.0
2019-04-25 15:30:00,24.32,24.4,24.29,24.31,392153.0,22.081,22.1536,22.0538,22.0719,392153.0
2019-04-26 09:30:00,24.45,24.65,24.3,24.64,82026.0,22.199,22.3806,22.0628,22.3715,82026.0
2019-04-26 10:00:00,24.64,24.7,24.53,24.67,43543.0,22.3715,22.426,22.2717,22.3988,43543.0
2019-04-26 10:30:00,24.66,24.75,24.53,24.54,138555.0,22.3897,22.4714,22.2717,22.2807,138555.0
2019-04-26 11:00:00,24.55,24.62,24.46,24.61,57956.0,22.2898,22.3534,22.2081,22.3443,57956.0
2019-04-26 11:30:00,24.61,24.71,24.57,24.69,35916.0,22.3443,22.4351,22.308,22.4169,35916.0
2019-04-26 12:00:00,24.69,24.77,24.68,24.74,60785.0,22.4169,22.4896,22.4079,22.4623,60785.0
2019-04-26 12:30:00,24.74,24.77,24.66,24.71,49409.0,22.4623,22.4896,22.3897,22.4351,49409.0
2019-04-26 13:00:00,24.71,24.76,24.63,24.73,65275.0,22.4351,22.4805,22.3625,22.4533,65275.0
2019-04-26 13:30:00,24.73,24.79,24.69,24.72,79019.0,22.4533,22.5077,22.4169,22.4442,79019.0
2019-04-26 14:00:00,24.72,24.81,24.68,24.8,127218.0,22.4442,22.5259,22.4079,22.5168,127218.0
2019-04-26 14:30:00,24.81,24.82,24.68,24.7,88676.0,22.5259,22.535,22.4079,22.426,88676.0
2019-04-26 15:00:00,24.7,24.77,24.68,24.71,78636.0,22.426,22.4896,22.4079,22.4351,78636.0
2019-04-26 15:30:00,24.71,24.83,24.7,24.79,440068.0,22.4351,22.5441,22.426,22.5077,440068.0
2019-04-29 09:30:00,24.79,24.82,24.58,24.77,138028.0,22.5077,22.535,22.3171,22.4896,138028.0
2019-04-29 10:00:00,24.78,24.83,24.68,24.74,114773.0,22.4987,22.5441,22.4079,22.4623,114773.0
2019-04-29 10:30:00,24.73,24.88,24.6,24.76,195000.0,22.4533,22.5894,22.3352,22.4805,195000.0
2019-04-29 11:00:00,24.76,24.78,24.63,24.66,88978.0,22.4805,22.4987,22.3625,22.3897,88978.0
2019-04-29 11:30:00,24.66,24.77,24.65,24.73,64934.0,22.3897,22.4896,22.3806,22.4533,64934.0
2019-04-29 12:00:00,24.73,24.85,24.73,24.75,81639.0,22.4533,22.5622,22.4533,22.4714,81639.0
2019-04-29 12:30:00,24.74,24.76,24.7,24.75,42069.0,22.4623,22.4805,22.426,22.4714,42069.0
2019-04-29 13:00:00,24.75,24.75,24.56,24.56,37741.0,22.4714,22.4714,22.2989,22.2989,37741.0
2019-04-29 13:30:00,24.57,24.61,24.49,24.51,71203.0,22.308,22.3443,22.2354,22.2535,71203.0
2019-04-29 14:00:00,24.5,24.55,24.47,24.52,70452.0,22.2444,22.2898,22.2172,22.2626,70452.0
2019-04-29 14:30:00,24.52,24.72,24.49,24.7,129684.0,22.2626,22.4442,22.2354,22.426,129684.0
2019-04-29 15:00:00,24.7,24.82,24.68,24.81,141332.0,22.426,22.535,22.4079,22.5259,141332.0
2019-04-29 15:30:00,24.81,24.87,24.72,24.75,292685.0,22.5259,22.5804,22.4442,22.4714,292685.0
2019-04-30 09:30:00,25.29,25.58,25.09,25.15,277906.0,22.9617,23.225,22.7801,22.8346,277906.0
2019-04-30 10:00:00,25.15,25.16,24.96,25.04,106310.0,22.8346,22.8437,22.6621,22.7347,106310.0
2019-04-30 10:30:00,25.03,25.18,25.0,25.11,131345.0,22.7256,22.8618,22.6984,22.7983,131345.0
2019-04-30 11:00:00,25.1,25.14,24.93,25.12,137844.0,22.7892,22.8255,22.6348,22.8074,137844.0
2019-04-30 11:30:00,25.12,25.25,25.09,25.15,62905.0,22.8074,22.9254,22.7801,22.8346,62905.0
2019-04-30 12:00:00,25.16,25.19,25.1,25.11,56771.0,22.8437,22.8709,22.7892,22.7983,56771.0
2019-04-30 12:30:00,25.11,25.13,24.99,25.02,59571.0,22.7983,22.8164,22.6893,22.7166,59571.0
2019-04-30 13:00:00,25.02,25.14,25.02,25.06,57249.0,22.7166,22.8255,22.7166,22.7529,57249.0
2019-04-30 13:30:00,25.06,25.24,25.05,25.21,63406.0,22.7529,22.9163,22.7438,22.8891,63406.0
2019-04-30 14:00:00,25.2,25.23,25.14,25.21,54854.0,22.88,22.9072,22.8255,22.8891,54854.0
2019-04-30 14:30:00,25.22,25.28,25.15,25.21,117239.0,22.8981,22.9526,22.8346,22.8891,117239.0
2019-04-30 15:00:00,25.21,25.25,25.07,25.09,91304.0,22.8891,22.9254,22.762,22.7801,91304.0
2019-04-30 15:30:00,25.08,25.12,25.05,25.05,373885.0,22.771,22.8074,22.7438,22.7438,373885.0
2019-05-01 09:30:00,25.11,25.22,25.01,25.17,40417.0,22.7983,22.8981,22.7075,22.8527,40417.0
2019-05-01 10:00:00,25.16,25.2,25.04,25.2,149010.0,22.8437,22.88,22.7347,22.88,149010.0
2019-05-01 10:30:00,25.19,25.27,25.18,25.25,144584.0,22.8709,22.9435,22.8618,22.9254,144584.0
2019-05-01 11:00:00,25.24,25.25,25.09,25.09,120435.0,22.9163,22.9254,22.7801,22.7801,120435.0
2019-05-01 11:30:00,25.09,25.27,25.08,25.24,115386.0,22.7801,22.9435,22.771,22.9163,115386.0
2019-05-01 12:00:00,25.24,25.27,25.09,25.09,25785.0,22.9163,22.9435,22.7801,22.7801,25785.0
2019-05-01 12:30:00,25.09,25.12,24.99,25.07,120143.0,22.7801,22.8074,22.6893,22.762,120143.0
2019-05-01 13:00:00,25.08,25.21,25.08,25.16,72587.0,22.771,22.8891,22.771,22.8437,72587.0
2019-05-01 13:30:00,25.16,25.18,25.08,25.08,33987.0,22.8437,22.8618,22.771,22.771,33987.0
2019-05-01 14:00:00,25.06,25.18,25.05,25.14,39840.0,22.7529,22.8618,22.7438,22.8255,39840.0
2019-05-01 14:30:00,25.14,25.14,25.0,25.01,52933.0,22.8255,22.8255,22.6984,22.7075,52933.0
2019-05-01 15:00:00,25.01,25.15,24.95,25.04,301190.0,22.7075,22.8346,22.653,22.7347,301190.0
2019-05-01 15:30:00,25.03,25.03,24.79,24.79,357606.0,22.7256,22.7256,22.5077,22.5077,357606.0
2019-05-02 09:30:00,24.74,24.85,24.51,24.84,76233.0,22.4623,22.5622,22.2535,22.5531,76233.0
2019-05-02 10:00:00,24.84,25.01,24.75,24.92,97841.0,22.5531,22.7075,22.4714,22.6258,97841.0
2019-05-02 10:30:00,24.93,24.98,24.75,24.75,101626.0,22.6348,22.6802,22.4714,22.4714,101626.0
2019-05-02 11:00:00,24.75,24.94,24.69,24.78,249949.0,22.4714,22.6439,22.4169,22.4987,249949.0
2019-05-02 11:30:00,24.78,24.87,24.78,24.85,118326.0,22.4987,22.5804,22.4987,22.5622,118326.0
2019-05-02 12:00:00,24.84,24.85,24.67,24.68,77813.0,22.5531,22.5622,22.3988,22.4079,77813.0
2019-05-02 12:30:00,24.68,24.85,24.68,24.83,56585.0,22.4079,22.5622,22.4079,22.5441,56585.0
2019-05-02 13:00:00,24.83,24.87,24.71,24.83,55420.0,22.5441,22.5804,22.4351,22.5441,55420.0
2019-05-02 13:30:00,24.83,24.91,24.82,24.84,55431.0,22.5441,22.6167,22.535,22.5531,55431.0
2019-05-02 14:00:00,24.84,24.96,24.83,24.89,64421.0,22.5531,22.6621,22.5441,22.5985,64421.0
2019-05-02 14:30:00,24.9,24.92,24.7,24.72,55849.0,22.6076,22.6258,22.426,22.4442,55849.0
2019-05-02 15:00:00,24.72,24.75,24.66,24.71,57420.0,22.4442,22.4714,22.3897,22.4351,57420.0
2019-05-02 15:30:00,24.7,24.79,24.69,24.74,324104.0,22.426,22.5077,22.4169,22.4623,324104.0
2019-05-03 09:30:00,24.92,25.21,24.88,25.07,84851.0,22.6258,22.8891,22.5894,22.762,84851.0
2019-05-03 10:00:00,25.07,25.09,24.92,24.97,63610.0,22.762,22.7801,22.6258,22.6712,63610.0
2019-05-03 10:30:00,24.96,25.08,24.96,25.04,97452.0,22.6621,22.771,22.6621,22.7347,97452.0
2019-05-03 11:00:00,25.04,25.12,24.99,25.01,64523.0,22.7347,22.8074,22.6893,22.7075,64523.0
2019-05-03 11:30:00,25.01,25.18,25.0,25.13,59812.0,22.7075,22.8618,22.6984,22.8164,59812.0
2019-05-03 12:00:00,25.14,25.26,25.13,25.22,81042.0,22.8255,22.9345,22.8164,22.8981,81042.0
2019-05-03 12:30:00,25.22,25.23,25.12,25.14,68098.0,22.8981,22.9072,22.8074,22.8255,68098.0
2019-05-03 13:00:00,25.15,25.23,25.11,25.21,48171.0,22.8346,22.9072,22.7983,22.8891,48171.0
2019-05-03 13:30:00,25.21,25.26,25.18,25.25,37705.0,22.8891,22.9345,22.8618,22.9254,37705.0
2019-05-03 14:00:00,25.25,25.27,25.22,25.25,56356.0,22.9254,22.9435,22.8981,22.9254,56356.0
2019-05-03 14:30:00,25.25,25.37,25.24,25.34,82989.0,22.9254,23.0343,22.9163,23.0071,82989.0
2019-05-03 15:00:00,25.34,25.43,25.33,25.39,145320.0,23.0071,23.0888,22.998,23.0525,145320.0
2019-05-03 15:30:00,25.39,25.45,25.35,25.43,384795.0,23.0525,23.107,23.0162,23.0888,384795.0
2019-05-06 09:30:00,25.04,25.26,25.04,25.2,69548.0,22.7347,22.9345,22.7347,22.88,69548.0
2019-05-06 10:00:00,25.21,25.31,25.16,25.2,67900.0,22.8891,22.9799,22.8437,22.88,67900.0
2019-05-06 10:30:00,25.19,25.31,25.16,25.31,77525.0,22.8709,22.9799,22.8437,22.9799,77525.0
2019-05-06 11:00:00,25.31,25.43,25.29,25.38,143035.0,22.9799,23.0888,22.9617,23.0434,143035.0
2019-05-06 11:30:00,25.38,25.44,25.29,25.3,85442.0,23.0434,23.0979,22.9617,22.9708,85442.0
2019-05-06 12:00:00,25.3,25.32,25.24,25.28,56914.0,22.9708,22.9889,22.9163,22.9526,56914.0
2019-05-06 12:30:00,25.28,25.32,25.23,25.3,32037.0,22.9526,22.9889,22.9072,22.9708,32037.0
2019-05-06 13:00:00,25.3,25.4,25.25,25.39,52994.0,22.9708,23.0616,22.9254,23.0525,52994.0
2019-05-06 13:30:00,25.39,25.62,25.38,25.38,313132.0,23.0525,23.2613,23.0434,23.0434,313132.0
2019-05-06 14:00:00,25.39,25.49,25.32,25.33,74173.0,23.0525,23.1433,22.9889,22.998,74173.0
2019-05-06 14:30:00,25.32,25.57,25.32,25.39,183412.0,22.9889,23.2159,22.9889,23.0525,183412.0
2019-05-06 15:00:00,25.39,25.45,25.37,25.44,94560.0,23.0525,23.107,23.0343,23.0979,94560.0
2019-05-06 15:30:00,25.44,25.48,25.36,25.41,378384.0,23.0979,23.1342,23.0253,23.0707,378384.0
2019-05-07 09:30:00,25.19,26.25,24.94,25.01,308550.0,22.8709,23.8333,22.6439,22.7075,308550.0
2019-05-07 10:00:00,25.02,25.15,24.62,24.7,351242.0,22.7166,22.8346,22.3534,22.426,351242.0
2019-05-07 10:30:00,24.7,24.8,24.39,24.64,304638.0,22.426,22.5168,22.1446,22.3715,304638.0
2019-05-07 11:00:00,24.64,24.72,24.47,24.58,166765.0,22.3715,22.4442,22.2172,22.3171,166765.0
2019-05-07 11:30:00,24.58,24.78,24.51,24.77,124293.0,22.3171,22.4987,22.2535,22.4896,124293.0
2019-05-07 12:00:00,24.77,24.85,24.67,24.82,112255.0,22.4896,22.5622,22.3988,22.535,112255.0
2019-05-07 12:30:00,24.81,25.01,24.76,24.94,111661.0,22.5259,22.7075,22.4805,22.6439,111661.0
2019-05-07 13:00:00,24.93,24.95,24.57,24.58,128777.0,22.6348,22.653,22.308,22.3171,128777.0
2019-05-07 13:30:00,24.57,24.81,24.47,24.56,313714.0,22.308,22.5259,22.2172,22.2989,313714.0
2019-05-07 14:00:00,24.56,24.65,24.27,24.27,168364.0,22.2989,22.3806,22.0356,22.0356,168364.0
2019-05-07 14:30:00,24.27,24.38,24.21,24.3,150577.0,22.0356,22.1355,21.9811,22.0628,150577.0
2019-05-07 15:00:00,24.3,24.3,24.09,24.19,257679.0,22.0628,22.0628,21.8722,21.963,257679.0
2019-05-07 15:30:00,24.19,24.69,24.07,24.2,1050257.0,21.963,22.4169,21.854,21.9721,1050257.0
2019-05-08 09:30:00,24.08,24.51,23.85,24.5,294634.0,21.8631,22.2535,21.6543,22.2444,294634.0
2019-05-08 10:00:00,24.5,24.69,24.42,24.55,216385.0,22.2444,22.4169,22.1718,22.2898,216385.0
2019-05-08 10:30:00,24.56,24.88,24.51,24.71,224629.0,22.2989,22.5894,22.2535,22.4351,224629.0
2019-05-08 11:00:00,24.72,24.99,24.72,24.88,177452.0,22.4442,22.6893,22.4442,22.5894,177452.0
2019-05-08 11:30:00,24.87,24.98,24.7,24.88,146618.0,22.5804,22.6802,22.426,22.5894,146618.0
2019-05-08 12:00:00,24.88,24.88,24.59,24.62,96311.0,22.5894,22.5894,22.3261,22.3534,96311.0
2019-05-08 12:30:00,24.61,24.66,24.52,24.54,76723.0,22.3443,22.3897,22.2626,22.2807,76723.0
2019-05-08 13:00:00,24.54,24.6,24.43,24.48,78379.0,22.2807,22.3352,22.1809,22.2263,78379.0
2019-05-08 13:30:00,24.48,24.63,24.46,24.62,105424.0,22.2263,22.3625,22.2081,22.3534,105424.0
2019-05-08 14:00:00,24.62,24.77,24.58,24.73,130494.0,22.3534,22.4896,22.3171,22.4533,130494.0
2019-05-08 14:30:00,24.73,24.91,24.71,24.88,148613.0,22.4533,22.6167,22.4351,22.5894,148613.0
2019-05-08 15:00:00,24.88,24.92,24.8,24.8,147049.0,22.5894,22.6258,22.5168,22.5168,147049.0
2019-05-08 15:30:00,24.8,24.83,24.52,24.54,622059.0,22.5168,22.5441,22.2626,22.2807,622059.0
2019-05-09 09:30:00,24.28,24.42,24.03,24.41,104773.0,22.0447,22.1718,21.8177,22.1627,104773.0
2019-05-09 10:00:00,24.41,24.62,24.35,24.59,123737.0,22.1627,22.3534,22.1082,22.3261,123737.0
2019-05-09 10:30:00,24.58,24.82,24.53,24.69,139448.0,22.3171,22.535,22.2717,22.4169,139448.0
2019-05-09 11:00:00,24.69,24.93,24.68,24.78,137121.0,22.4169,22.6348,22.4079,22.4987,137121.0
2019-05-09 11:30:00,24.79,24.89,24.75,24.82,52560.0,22.5077,22.5985,22.4714,22.535,52560.0
2019-05-09 12:00:00,24.82,24.82,24.5,24.52,78440.0,22.535,22.535,22.2444,22.2626,78440.0
2019-05-09 12:30:00,24.52,24.7,24.51,24.62,49247.0,22.2626,22.426,22.2535,22.3534,49247.0
2019-05-09 13:00:00,24.62,24.7,24.6,24.62,38318.0,22.3534,22.426,22.3352,22.3534,38318.0
2019-05-09 13:30:00,24.63,24.71,24.61,24.67,41822.0,22.3625,22.4351,22.3443,22.3988,41822.0
2019-05-09 14:00:00,24.67,24.72,24.62,24.66,56335.0,22.3988,22.4442,22.3534,22.3897,56335.0
2019-05-09 14:30:00,24.67,24.76,24.66,24.68,43144.0,22.3988,22.4805,22.3897,22.4079,43144.0
2019-05-09 15:00:00,24.67,24.77,24.64,24.76,65489.0,22.3988,22.4896,22.3715,22.4805,65489.0
2019-05-09 15:30:00,24.76,24.9,24.73,24.89,368597.0,22.4805,22.6076,22.4533,22.5985,368597.0
2019-05-10 09:30:00,24.9,24.9,24.27,24.28,156463.0,22.6076,22.6076,22.0356,22.0447,156463.0
2019-05-10 10:00:00,24.28,24.31,24.13,24.14,117773.0,22.0447,22.0719,21.9085,21.9176,117773.0
2019-05-10 10:30:00,24.14,24.42,24.13,24.41,116533.0,21.9176,22.1718,21.9085,22.1627,116533.0
2019-05-10 11:00:00,24.4,24.52,24.34,24.45,92759.0,22.1536,22.2626,22.0992,22.199,92759.0
2019-05-10 11:30:00,24.44,24.57,24.38,24.54,82112.0,22.19,22.308,22.1355,22.2807,82112.0
2019-05-10 12:00:00,24.54,24.73,24.53,24.73,152852.0,22.2807,22.4533,22.2717,22.4533,152852.0
2019-05-10 12:30:00,24.72,24.81,24.66,24.72,62919.0,22.4442,22.5259,22.3897,22.4442,62919.0
2019-05-10 13:00:00,24.72,24.87,24.7,24.83,65875.0,22.4442,22.5804,22.426,22.5441,65875.0
2019-05-10 13:30:00,24.83,24.88,24.8,24.85,60584.0,22.5441,22.5894,22.5168,22.5622,60584.0
2019-05-10 14:00:00,24.84,24.87,24.72,24.79,66367.0,22.5531,22.5804,22.4442,22.5077,66367.0
2019-05-10 14:30:00,24.79,24.82,24.71,24.77,51834.0,22.5077,22.535,22.4351,22.4896,51834.0
2019-05-10 15:00:00,24.77,24.91,24.76,24.88,71813.0,22.4896,22.6167,22.4805,22.5894,71813.0
2019-05-10 15:30:00,24.88,24.89,24.77,24.84,314169.0,22.5894,22.5985,22.4896,22.5531,314169.0
2019-05-13 09:30:00,24.41,24.55,24.34,24.35,63259.0,22.1627,22.2898,22.0992,22.1082,63259.0
2019-05-13 10:00:00,24.35,24.41,24.26,24.41,82506.0,22.1082,22.1627,22.0265,22.1627,82506.0
2019-05-13 10:30:00,24.39,24.55,24.39,24.54,84249.0,22.1446,22.2898,22.1446,22.2807,84249.0
2019-05-13 11:00:00,24.55,24.56,24.38,24.4,75200.0,22.2898,22.2989,22.1355,22.1536,75200.0
2019-05-13 11:30:00,24.4,24.51,24.4,24.48,55050.0,22.1536,22.2535,22.1536,22.2263,55050.0
2019-05-13 12:00:00,24.49,24.56,24.47,24.55,70263.0,22.2354,22.2989,22.2172,22.2898,70263.0
2019-05-13 12:30:00,24.56,24.58,24.48,24.5,108541.0,22.2989,22.3171,22.2263,22.2444,108541.0
2019-05-13 13:00:00,24.48,24.49,24.32,24.33,40949.0,22.2263,22.2354,22.081,22.0901,40949.0
2019-05-13 13:30:00,24.32,24.37,24.22,24.24,58961.0,22.081,22.1264,21.9902,22.0084,58961.0
2019-05-13 14:00:00,24.23,24.3,24.12,24.28,117251.0,21.9993,22.0628,21.8994,22.0447,117251.0
2019-05-13 14:30:00,24.28,24.42,24.26,24.37,164558.0,22.0447,22.1718,22.0265,22.1264,164558.0
2019-05-13 15:00:00,24.37,24.45,24.35,24.41,149511.0,22.1264,22.199,22.1082,22.1627,149511.0
2019-05-13 15:30:00,24.41,24.42,24.21,24.25,436351.0,22.1627,22.1718,21.9811,22.0174,436351.0
2019-05-14 09:30:00,24.31,24.42,24.22,24.29,47326.0,22.0719,22.1718,21.9902,22.0538,47326.0
2019-05-14 10:00:00,24.29,24.4,24.27,24.36,76918.0,22.0538,22.1536,22.0356,22.1173,76918.0
2019-05-14 10:30:00,24.37,24.45,24.29,24.35,65708.0,22.1264,22.199,22.0538,22.1082,65708.0
2019-05-14 11:00:00,24.35,24.43,24.34,24.38,61205.0,22.1082,22.1809,22.0992,22.1355,61205.0
2019-05-14 11:30:00,24.38,24.43,24.33,24.41,37712.0,22.1355,22.1809,22.0901,22.1627,37712.0
2019-05-14 12:00:00,24.41,24.41,24.31,24.33,25227.0,22.1627,22.1627,22.0719,22.0901,25227.0
2019-05-14 12:30:00,24.33,24.34,24.27,24.28,26926.0,22.0901,22.0992,22.0356,22.0447,26926.0
2019-05-14 13:00:00,24.28,24.32,24.27,24.29,28411.0,22.0447,22.081,22.0356,22.0538,28411.0
2019-05-14 13:30:00,24.3,24.36,24.28,24.35,33843.0,22.0628,22.1173,22.0447,22.1082,33843.0
2019-05-14 14:00:00,24.35,24.45,24.34,24.39,44740.0,22.1082,22.199,22.0992,22.1446,44740.0
2019-05-14 14:30:00,24.39,24.44,24.36,24.37,44230.0,22.1446,22.19,22.1173,22.1264,44230.0
2019-05-14 15:00:00,24.38,24.45,24.37,24.43,71168.0,22.1355,22.199,22.1264,22.1809,71168.0
2019-05-14 15:30:00,24.42,24.42,24.29,24.31,264282.0,22.1718,22.1718,22.0538,22.0719,264282.0
2019-05-15 09:30:00,24.04,24.14,23.88,24.14,150151.0,21.8268,21.9176,21.6815,21.9176,150151.0
2019-05-15 10:00:00,24.14,24.35,24.1,24.35,162167.0,21.9176,22.1082,21.8813,22.1082,162167.0
2019-05-15 10:30:00,24.34,24.46,24.26,24.3,79194.0,22.0992,22.2081,22.0265,22.0628,79194.0
2019-05-15 11:00:00,24.31,24.32,24.25,24.3,29728.0,22.0719,22.081,22.0174,22.0628,29728.0
2019-05-15 11:30:00,24.29,24.29,24.24,24.27,23610.0,22.0538,22.0538,22.0084,22.0356,23610.0
2019-05-15 12:00:00,24.27,24.38,24.27,24.34,42413.0,22.0356,22.1355,22.0356,22.0992,42413.0
2019-05-15 12:30:00,24.35,24.49,24.35,24.37,137794.0,22.1082,22.2354,22.1082,22.1264,137794.0
2019-05-15 13:00:00,24.38,24.41,24.34,24.4,219010.0,22.1355,22.1627,22.0992,22.1536,219010.0
2019-05-15 13:30:00,24.4,24.46,24.38,24.46,47433.0,22.1536,22.2081,22.1355,22.2081,47433.0
2019-05-15 14:00:00,24.46,24.49,24.42,24.47,31315.0,22.2081,22.2354,22.1718,22.2172,31315.0
2019-05-15 14:30:00,24.48,24.48,24.4,24.41,30311.0,22.2263,22.2263,22.1536,22.1627,30311.0
2019-05-15 15:00:00,24.41,24.46,24.39,24.45,39477.0,22.1627,22.2081,22.1446,22.199,39477.0
2019-05-15 15:30:00,24.44,24.55,24.44,24.52,319615.0,22.19,22.2898,22.19,22.2626,319615.0
2019-05-16 09:30:00,24.63,24.7,24.49,24.61,52246.0,22.3625,22.426,22.2354,22.3443,52246.0
2019-05-16 10:00:00,24.58,24.59,24.49,24.58,33752.0,22.3171,22.3261,22.2354,22.3171,33752.0
2019-05-16 10:30:00,24.57,24.58,24.41,24.47,26567.0,22.308,22.3171,22.1627,22.2172,26567.0
2019-05-16 11:00:00,24.47,24.47,24.4,24.45,37335.0,22.2172,22.2172,22.1536,22.199,37335.0
2019-05-16 11:30:00,24.45,24.49,24.42,24.45,38278.0,22.199,22.2354,22.1718,22.199,38278.0
2019-05-16 12:00:00,24.45,24.5,24.43,24.44,30525.0,22.199,22.2444,22.1809,22.19,30525.0
2019-05-16 12:30:00,24.44,24.46,24.41,24.43,31889.0,22.19,22.2081,22.1627,22.1809,31889.0
2019-05-16 13:00:00,24.43,24.45,24.38,24.39,33486.0,22.1809,22.199,22.1355,22.1446,33486.0
2019-05-16 13:30:00,24.39,24.42,24.38,24.4,33400.0,22.1446,22.1718,22.1355,22.1536,33400.0
2019-05-16 14:00:00,24.4,24.44,24.38,24.44,34686.0,22.1536,22.19,22.1355,22.19,34686.0
2019-05-16 14:30:00,24.45,24.45,24.31,24.35,39308.0,22.199,22.199,22.0719,22.1082,39308.0
2019-05-16 15:00:00,24.34,24.38,24.26,24.3,154656.0,22.0992,22.1355,22.0265,22.0628,154656.0
2019-05-16 15:30:00,24.3,24.32,24.26,24.3,136206.0,22.0628,22.081,22.0265,22.0628,136206.0
2019-05-17 09:30:00,24.14,24.14,23.55,23.57,279447.0,21.9176,21.9176,21.3819,21.4001,279447.0
2019-05-17 10:00:00,23.56,24.0,23.5,23.95,246519.0,21.391,21.7905,21.3365,21.7451,246519.0
2019-05-17 10:30:00,23.96,24.19,23.88,24.09,249597.0,21.7541,21.963,21.6815,21.8722,249597.0
2019-05-17 11:00:00,24.08,24.15,23.99,24.13,147852.0,21.8631,21.9267,21.7814,21.9085,147852.0
2019-05-17 11:30:00,24.13,24.18,24.09,24.13,103043.0,21.9085,21.9539,21.8722,21.9085,103043.0
2019-05-17 12:00:00,24.13,24.18,24.06,24.06,98790.0,21.9085,21.9539,21.8449,21.8449,98790.0
2019-05-17 12:30:00,24.06,24.22,24.05,24.09,97179.0,21.8449,21.9902,21.8359,21.8722,97179.0
2019-05-17 13:00:00,24.1,24.15,24.04,24.09,71030.0,21.8813,21.9267,21.8268,21.8722,71030.0
2019-05-17 13:30:00,24.09,24.12,24.05,24.09,72949.0,21.8722,21.8994,21.8359,21.8722,72949.0
2019-05-17 14:00:00,24.08,24.09,24.01,24.08,66758.0,21.8631,21.8722,21.7995,21.8631,66758.0
2019-05-17 14:30:00,24.08,24.16,24.0,24.16,90312.0,21.8631,21.9357,21.7905,21.9357,90312.0
2019-05-17 15:00:00,24.16,24.23,24.07,24.21,220410.0,21.9357,21.9993,21.854,21.9811,220410.0
2019-05-17 15:30:00,24.21,24.22,24.01,24.01,488167.0,21.9811,21.9902,21.7995,21.7995,488167.0
2019-05-20 09:30:00,24.22,24.22,23.75,23.79,77419.0,22.1166,22.1166,21.6874,21.7239,77419.0
2019-05-20 10:00:00,23.79,23.81,23.59,23.6,107706.0,21.7239,21.7422,21.5413,21.5504,107706.0
2019-05-20 10:30:00,23.6,23.69,23.48,23.55,82174.0,21.5504,21.6326,21.4409,21.5048,82174.0
2019-05-20 11:00:00,23.55,23.57,23.4,23.41,198483.0,21.5048,21.523,21.3678,21.3769,198483.0
2019-05-20 11:30:00,23.41,23.49,23.3,23.32,90442.0,21.3769,21.45,21.2765,21.2948,90442.0
2019-05-20 12:00:00,23.31,23.37,23.29,23.36,45677.0,21.2856,21.3404,21.2674,21.3313,45677.0
2019-05-20 12:30:00,23.36,23.61,23.35,23.5,113030.0,21.3313,21.5596,21.3221,21.4591,113030.0
2019-05-20 13:00:00,23.5,23.7,23.45,23.57,321452.0,21.4591,21.6418,21.4135,21.523,321452.0
2019-05-20 13:30:00,23.57,23.68,23.55,23.68,125409.0,21.523,21.6235,21.5048,21.6235,125409.0
2019-05-20 14:00:00,23.69,23.72,23.65,23.7,95142.0,21.6326,21.66,21.5961,21.6418,95142.0
2019-05-20 14:30:00,23.71,23.73,23.64,23.69,119397.0,21.6509,21.6691,21.587,21.6326,119397.0
2019-05-20 15:00:00,23.69,23.76,23.62,23.76,251303.0,21.6326,21.6965,21.5687,21.6965,251303.0
2019-05-20 15:30:00,23.75,23.78,23.49,23.49,471021.0,21.6874,21.7148,21.45,21.45,471021.0
2019-05-21 09:30:00,23.58,23.83,23.46,23.65,200476.0,21.5322,21.7605,21.4226,21.5961,200476.0
2019-05-21 10:00:00,23.64,23.81,23.49,23.8,148699.0,21.587,21.7422,21.45,21.7331,148699.0
2019-05-21 10:30:00,23.8,23.98,23.78,23.96,276477.0,21.7331,21.8974,21.7148,21.8792,276477.0
2019-05-21 11:00:00,23.97,24.2,23.95,24.11,240406.0,21.8883,22.0983,21.87,22.0161,240406.0
2019-05-21 11:30:00,24.11,24.14,23.86,23.87,130025.0,22.0161,22.0435,21.7879,21.797,130025.0
2019-05-21 12:00:00,23.87,23.92,23.78,23.8,121962.0,21.797,21.8426,21.7148,21.7331,121962.0
2019-05-21 12:30:00,23.81,23.88,23.77,23.87,41077.0,21.7422,21.8061,21.7057,21.797,41077.0
2019-05-21 13:00:00,23.86,23.88,23.82,23.86,58627.0,21.7879,21.8061,21.7513,21.7879,58627.0
2019-05-21 13:30:00,23.87,23.94,23.83,23.94,35757.0,21.797,21.8609,21.7605,21.8609,35757.0
2019-05-21 14:00:00,23.94,23.95,23.87,23.89,40874.0,21.8609,21.87,21.797,21.8152,40874.0
2019-05-21 14:30:00,23.89,23.9,23.85,23.86,57768.0,21.8152,21.8244,21.7787,21.7879,57768.0
2019-05-21 15:00:00,23.86,23.95,23.83,23.94,83702.0,21.7879,21.87,21.7605,21.8609,83702.0
2019-05-21 15:30:00,23.93,23.96,23.86,23.93,336678.0,21.8518,21.8792,21.7879,21.8518,336678.0
2019-05-22 09:30:00,23.75,23.82,23.61,23.79,50352.0,21.6874,21.7513,21.5596,21.7239,50352.0
2019-05-22 10:00:00,23.8,23.82,23.7,23.8,55320.0,21.7331,21.7513,21.6418,21.7331,55320.0
2019-05-22 10:30:00,23.79,23.79,23.67,23.72,105888.0,21.7239,21.7239,21.6144,21.66,105888.0
2019-05-22 11:00:00,23.72,23.72,23.57,23.7,65028.0,21.66,21.66,21.523,21.6418,65028.0
2019-05-22 11:30:00,23.71,23.72,23.57,23.6,49985.0,21.6509,21.66,21.523,21.5504,49985.0
2019-05-22 12:00:00,23.59,23.62,23.48,23.48,63225.0,21.5413,21.5687,21.4409,21.4409,63225.0
2019-05-22 12:30:00,23.49,23.5,23.4,23.41,105247.0,21.45,21.4591,21.3678,21.3769,105247.0
2019-05-22 13:00:00,23.41,23.53,23.4,23.48,83851.0,21.3769,21.4865,21.3678,21.4409,83851.0
2019-05-22 13:30:00,23.47,23.52,23.45,23.5,80452.0,21.4317,21.4774,21.4135,21.4591,80452.0
2019-05-22 14:00:00,23.51,23.56,23.5,23.5,81611.0,21.4683,21.5139,21.4591,21.4591,81611.0
2019-05-22 14:30:00,23.51,23.54,23.49,23.5,103803.0,21.4683,21.4956,21.45,21.4591,103803.0
2019-05-22 15:00:00,23.49,23.56,23.48,23.49,132643.0,21.45,21.5139,21.4409,21.45,132643.0
2019-05-22 15:30:00,23.49,23.53,23.35,23.36,323344.0,21.45,21.4865,21.3221,21.3313,323344.0
2019-05-23 09:30:00,23.03,23.18,22.81,23.15,177709.0,21.0299,21.1669,20.829,21.1395,177709.0
2019-05-23 10:00:00,23.15,23.23,22.86,22.89,194613.0,21.1395,21.2126,20.8747,20.9021,194613.0
2019-05-23 10:30:00,22.89,23.07,22.84,23.01,260692.0,20.9021,21.0665,20.8564,21.0117,260692.0
2019-05-23 11:00:00,23.01,23.17,22.94,23.13,163096.0,21.0117,21.1578,20.9478,21.1213,163096.0
2019-05-23 11:30:00,23.12,23.17,22.97,22.98,103015.0,21.1121,21.1578,20.9751,20.9843,103015.0
2019-05-23 12:00:00,22.98,23.07,22.96,23.02,109455.0,20.9843,21.0665,20.966,21.0208,109455.0
2019-05-23 12:30:00,23.03,23.03,22.93,22.95,85440.0,21.0299,21.0299,20.9386,20.9569,85440.0
2019-05-23 13:00:00,22.94,23.07,22.94,23.05,81891.0,20.9478,21.0665,20.9478,21.0482,81891.0
2019-05-23 13:30:00,23.05,23.05,22.96,22.98,84448.0,21.0482,21.0482,20.966,20.9843,84448.0
2019-05-23 14:00:00,22.98,22.98,22.9,22.9,99419.0,20.9843,20.9843,20.9112,20.9112,99419.0
2019-05-23 14:30:00,22.91,22.94,22.76,22.78,122330.0,20.9204,20.9478,20.7834,20.8016,122330.0
2019-05-23 15:00:00,22.78,23.0,22.72,22.99,207371.0,20.8016,21.0025,20.7469,20.9934,207371.0
2019-05-23 15:30:00,23.0,23.1,22.87,22.9,600827.0,21.0025,21.0939,20.8838,20.9112,600827.0
2019-05-24 09:30:00,23.01,23.17,23.01,23.1,88876.0,21.0117,21.1578,21.0117,21.0939,88876.0
2019-05-24 10:00:00,23.1,23.11,22.98,23.0,115658.0,21.0939,21.103,20.9843,21.0025,115658.0
2019-05-24 10:30:00,23.0,23.01,22.85,22.89,95943.0,21.0025,21.0117,20.8656,20.9021,95943.0
2019-05-24 11:00:00,22.89,22.97,22.88,22.91,70974.0,20.9021,20.9751,20.893,20.9204,70974.0
2019-05-24 11:30:00,22.91,22.94,22.81,22.81,69564.0,20.9204,20.9478,20.829,20.829,69564.0
2019-05-24 12:00:00,22.81,22.92,22.8,22.9,75542.0,20.829,20.9295,20.8199,20.9112,75542.0
2019-05-24 12:30:00,22.91,23.04,22.91,23.04,66119.0,20.9204,21.0391,20.9204,21.0391,66119.0
2019-05-24 13:00:00,23.04,23.13,23.01,23.1,92582.0,21.0391,21.1213,21.0117,21.0939,92582.0
2019-05-24 13:30:00,23.1,23.18,23.07,23.13,62650.0,21.0939,21.1669,21.0665,21.1213,62650.0
2019-05-24 14:00:00,23.13,23.16,23.1,23.14,75465.0,21.1213,21.1486,21.0939,21.1304,75465.0
2019-05-24 14:30:00,23.14,23.17,23.02,23.04,69477.0,21.1304,21.1578,21.0208,21.0391,69477.0
2019-05-24 15:00:00,23.04,23.09,23.01,23.02,74681.0,21.0391,21.0847,21.0117,21.0208,74681.0
2019-05-24 15:30:00,23.01,23.05,22.93,22.94,334680.0,21.0117,21.0482,20.9386,20.9478,334680.0
2019-05-28 09:30:00,22.81,22.93,22.63,22.81,118229.0,20.829,20.9386,20.6647,20.829,118229.0
2019-05-28 10:00:00,22.81,22.84,22.69,22.78,83937.0,20.829,20.8564,20.7195,20.8016,83937.0
2019-05-28 10:30:00,22.78,22.81,22.68,22.79,134777.0,20.8016,20.829,20.7103,20.8108,134777.0
2019-05-28 11:00:00,22.79,22.85,22.75,22.77,65122.0,20.8108,20.8656,20.7743,20.7925,65122.0
2019-05-28 11:30:00,22.76,22.86,22.73,22.79,68647.0,20.7834,20.8747,20.756,20.8108,68647.0
2019-05-28 12:00:00,22.8,22.89,22.75,22.89,60975.0,20.8199,20.9021,20.7743,20.9021,60975.0
2019-05-28 12:30:00,22.89,22.96,22.82,22.91,65124.0,20.9021,20.966,20.8382,20.9204,65124.0
2019-05-28 13:00:00,22.91,22.96,22.79,22.79,74624.0,20.9204,20.966,20.8108,20.8108,74624.0
2019-05-28 13:30:00,22.8,22.82,22.72,22.74,69774.0,20.8199,20.8382,20.7469,20.7651,69774.0
2019-05-28 14:00:00,22.75,22.79,22.7,22.78,137371.0,20.7743,20.8108,20.7286,20.8016,137371.0
2019-05-28 14:30:00,22.77,22.81,22.73,22.75,106441.0,20.7925,20.829,20.756,20.7743,106441.0
2019-05-28 15:00:00,22.74,22.77,22.65,22.76,336858.0,20.7651,20.7925,20.6829,20.7834,336858.0
2019-05-28 15:30:00,22.76,22.87,22.7,22.72,786345.0,20.7834,20.8838,20.7286,20.7469,786345.0
2019-05-29 09:30:00,22.54,22.7,22.44,22.64,94079.0,20.5825,20.7286,20.4912,20.6738,94079.0
2019-05-29 10:00:00,22.64,22.84,22.61,22.84,95812.0,20.6738,20.8564,20.6464,20.8564,95812.0
2019-05-29 10:30:00,22.84,22.93,22.77,22.9,104676.0,20.8564,20.9386,20.7925,20.9112,104676.0
2019-05-29 11:00:00,22.9,22.94,22.74,22.84,105156.0,20.9112,20.9478,20.7651,20.8564,105156.0
2019-05-29 11:30:00,22.84,22.89,22.71,22.77,86225.0,20.8564,20.9021,20.7377,20.7925,86225.0
2019-05-29 12:00:00,22.77,22.91,22.75,22.91,103430.0,20.7925,20.9204,20.7743,20.9204,103430.0
2019-05-29 12:30:00,22.91,22.98,22.83,22.84,86308.0,20.9204,20.9843,20.8473,20.8564,86308.0
2019-05-29 13:00:00,22.84,22.93,22.81,22.87,47980.0,20.8564,20.9386,20.829,20.8838,47980.0
2019-05-29 13:30:00,22.87,22.95,22.84,22.92,117287.0,20.8838,20.9569,20.8564,20.9295,117287.0
2019-05-29 14:00:00,22.92,22.96,22.74,22.77,152805.0,20.9295,20.966,20.7651,20.7925,152805.0
2019-05-29 14:30:00,22.78,22.79,22.65,22.7,63797.0,20.8016,20.8108,20.6829,20.7286,63797.0
2019-05-29 15:00:00,22.7,22.78,22.64,22.76,78676.0,20.7286,20.8016,20.6738,20.7834,78676.0
2019-05-29 15:30:00,22.77,23.15,22.75,22.97,686366.0,20.7925,21.1395,20.7743,20.9751,686366.0
2019-05-30 09:30:00,23.01,23.09,22.82,22.98,101031.0,21.0117,21.0847,20.8382,20.9843,101031.0
2019-05-30 10:00:00,22.98,22.99,22.73,22.74,55648.0,20.9843,20.9934,20.756,20.7651,55648.0
2019-05-30 10:30:00,22.74,22.79,22.59,22.6,62270.0,20.7651,20.8108,20.6281,20.6373,62270.0
2019-05-30 11:00:00,22.6,22.62,22.41,22.45,102744.0,20.6373,20.6555,20.4638,20.5003,102744.0
2019-05-30 11:30:00,22.45,22.56,22.36,22.55,85787.0,20.5003,20.6008,20.4181,20.5916,85787.0
2019-05-30 12:00:00,22.56,22.67,22.55,22.62,106918.0,20.6008,20.7012,20.5916,20.6555,106918.0
2019-05-30 12:30:00,22.62,22.71,22.58,22.63,85644.0,20.6555,20.7377,20.619,20.6647,85644.0
2019-05-30 13:00:00,22.64,22.73,22.62,22.7,91934.0,20.6738,20.756,20.6555,20.7286,91934.0
2019-05-30 13:30:00,22.7,22.8,22.63,22.79,78162.0,20.7286,20.8199,20.6647,20.8108,78162.0
2019-05-30 14:00:00,22.79,22.79,22.67,22.78,101978.0,20.8108,20.8108,20.7012,20.8016,101978.0
2019-05-30 14:30:00,22.78,22.81,22.67,22.8,121529.0,20.8016,20.829,20.7012,20.8199,121529.0
2019-05-30 15:00:00,22.81,22.85,22.76,22.82,135775.0,20.829,20.8656,20.7834,20.8382,135775.0
2019-05-30 15:30:00,22.82,22.84,22.71,22.75,165936.0,20.8382,20.8564,20.7377,20.7743,165936.0
2019-05-31 09:30:00,22.52,22.68,22.44,22.65,78873.0,20.5642,20.7103,20.4912,20.6829,78873.0
2019-05-31 10:00:00,22.65,22.74,22.61,22.71,74819.0,20.6829,20.7651,20.6464,20.7377,74819.0
2019-05-31 10:30:00,22.72,23.01,22.72,22.95,142653.0,20.7469,21.0117,20.7469,20.9569,142653.0
2019-05-31 11:00:00,22.95,22.98,22.87,22.98,82182.0,20.9569,20.9843,20.8838,20.9843,82182.0
2019-05-31 11:30:00,22.98,23.06,22.97,23.06,78266.0,20.9843,21.0573,20.9751,21.0573,78266.0
2019-05-31 12:00:00,23.06,23.17,23.04,23.05,85161.0,21.0573,21.1578,21.0391,21.0482,85161.0
2019-05-31 12:30:00,23.06,23.08,22.95,23.0,55640.0,21.0573,21.0756,20.9569,21.0025,55640.0
2019-05-31 13:00:00,23.0,23.14,22.99,23.1,73417.0,21.0025,21.1304,20.9934,21.0939,73417.0
2019-05-31 13:30:00,23.09,23.13,23.07,23.09,83852.0,21.0847,21.1213,21.0665,21.0847,83852.0
2019-05-31 14:00:00,23.1,23.11,22.83,22.84,319835.0,21.0939,21.103,20.8473,20.8564,319835.0
2019-05-31 14:30:00,22.84,22.87,22.72,22.73,131645.0,20.8564,20.8838,20.7469,20.756,131645.0
2019-05-31 15:00:00,22.73,22.73,22.63,22.64,126753.0,20.756,20.756,20.6647,20.6738,126753.0
2019-05-31 15:30:00,22.63,22.83,22.63,22.82,249130.0,20.6647,20.8473,20.6647,20.8382,249130.0
2019-06-03 09:30:00,22.73,23.03,22.57,23.0,82226.0,20.756,21.0299,20.6099,21.0025,82226.0
2019-06-03 10:00:00,23.0,23.22,22.96,23.2,114430.0,21.0025,21.2034,20.966,21.1852,114430.0
2019-06-03 10:30:00,23.2,23.24,23.16,23.16,75721.0,21.1852,21.2217,21.1486,21.1486,75721.0
2019-06-03 11:00:00,23.15,23.15,22.83,22.84,89714.0,21.1395,21.1395,20.8473,20.8564,89714.0
2019-06-03 11:30:00,22.85,23.02,22.85,22.97,62741.0,20.8656,21.0208,20.8656,20.9751,62741.0
2019-06-03 12:00:00,22.98,23.0,22.87,22.94,61563.0,20.9843,21.0025,20.8838,20.9478,61563.0
2019-06-03 12:30:00,22.94,22.95,22.86,22.9,32879.0,20.9478,20.9569,20.8747,20.9112,32879.0
2019-06-03 13:00:00,22.91,23.02,22.87,22.98,84475.0,20.9204,21.0208,20.8838,20.9843,84475.0
2019-06-03 13:30:00,22.98,23.17,22.92,23.15,90147.0,20.9843,21.1578,20.9295,21.1395,90147.0
2019-06-03 14:00:00,23.16,23.22,23.08,23.09,57721.0,21.1486,21.2034,21.0756,21.0847,57721.0
2019-06-03 14:30:00,23.1,23.13,23.05,23.11,95823.0,21.0939,21.1213,21.0482,21.103,95823.0
2019-06-03 15:00:00,23.1,23.12,23.05,23.07,124774.0,21.0939,21.1121,21.0482,21.0665,124774.0
2019-06-03 15:30:00,23.07,23.19,23.06,23.11,374383.0,21.0665,21.176,21.0573,21.103,374383.0
2019-06-04 09:30:00,23.36,23.65,23.3,23.54,141699.0,21.3313,21.5961,21.2765,21.4956,141699.0
2019-06-04 10:00:00,23.55,23.59,23.45,23.54,123423.0,21.5048,21.5413,21.4135,21.4956,123423.0
2019-06-04 10:30:00,23.54,23.58,23.49,23.58,113468.0,21.4956,21.5322,21.45,21.5322,113468.0
2019-06-04 11:00:00,23.58,23.61,23.48,23.56,54697.0,21.5322,21.5596,21.4409,21.5139,54697.0
2019-06-04 11:30:00,23.55,23.6,23.5,23.58,36000.0,21.5048,21.5504,21.4591,21.5322,36000.0
2019-06-04 12:00:00,23.59,23.61,23.54,23.6,44564.0,21.5413,21.5596,21.4956,21.5504,44564.0
2019-06-04 12:30:00,23.6,23.65,23.57,23.59,34648.0,21.5504,21.5961,21.523,21.5413,34648.0
2019-06-04 13:00:00,23.59,23.64,23.53,23.6,41874.0,21.5413,21.587,21.4865,21.5504,41874.0
2019-06-04 13:30:00,23.59,23.61,23.56,23.58,39558.0,21.5413,21.5596,21.5139,21.5322,39558.0
2019-06-04 14:00:00,23.58,23.66,23.56,23.63,42601.0,21.5322,21.6052,21.5139,21.5778,42601.0
2019-06-04 14:30:00,23.63,23.64,23.57,23.62,54551.0,21.5778,21.587,21.523,21.5687,54551.0
2019-06-04 15:00:00,23.62,23.74,23.61,23.71,61851.0,21.5687,21.6783,21.5596,21.6509,61851.0
2019-06-04 15:30:00,23.7,23.76,23.64,23.7,555991.0,21.6418,21.6965,21.587,21.6418,555991.0
2019-06-05 09:30:00,23.73,23.88,23.52,23.74,281578.0,21.6691,21.8061,21.4774,21.6783,281578.0
2019-06-05 10:00:00,23.75,23.87,23.72,23.76,154898.0,21.6874,21.797,21.66,21.6965,154898.0
2019-06-05 10:30:00,23.76,23.78,23.61,23.72,178331.0,21.6965,21.7148,21.5596,21.66,178331.0
2019-06-05 11:00:00,23.72,23.9,23.7,23.88,196567.0,21.66,21.8244,21.6418,21.8061,196567.0
2019-06-05 11:30:00,23.88,23.92,23.72,23.78,118097.0,21.8061,21.8426,21.66,21.7148,118097.0
2019-06-05 12:00:00,23.78,23.8,23.68,23.75,45227.0,21.7148,21.7331,21.6235,21.6874,45227.0
2019-06-05 12:30:00,23.74,23.78,23.71,23.73,37888.0,21.6783,21.7148,21.6509,21.6691,37888.0
2019-06-05 13:00:00,23.73,23.8,23.72,23.75,40338.0,21.6691,21.7331,21.66,21.6874,40338.0
2019-06-05 13:30:00,23.75,23.82,23.73,23.75,44869.0,21.6874,21.7513,21.6691,21.6874,44869.0
2019-06-05 14:00:00,23.75,23.82,23.74,23.75,104374.0,21.6874,21.7513,21.6783,21.6874,104374.0
2019-06-05 14:30:00,23.75,23.75,23.6,23.64,73597.0,21.6874,21.6874,21.5504,21.587,73597.0
2019-06-05 15:00:00,23.63,23.73,23.61,23.71,141283.0,21.5778,21.6691,21.5596,21.6509,141283.0
2019-06-05 15:30:00,23.71,23.73,23.65,23.65,392127.0,21.6509,21.6691,21.5961,21.5961,392127.0
2019-06-06 09:30:00,23.58,23.85,23.56,23.65,122090.0,21.5322,21.7787,21.5139,21.5961,122090.0
2019-06-06 10:00:00,23.63,23.72,23.6,23.64,132360.0,21.5778,21.66,21.5504,21.587,132360.0
2019-06-06 10:30:00,23.64,23.89,23.63,23.84,125160.0,21.587,21.8152,21.5778,21.7696,125160.0
2019-06-06 11:00:00,23.83,23.93,23.81,23.87,80502.0,21.7605,21.8518,21.7422,21.797,80502.0
2019-06-06 11:30:00,23.87,23.88,23.76,23.81,94230.0,21.797,21.8061,21.6965,21.7422,94230.0
2019-06-06 12:00:00,23.81,23.85,23.78,23.81,43261.0,21.7422,21.7787,21.7148,21.7422,43261.0
2019-06-06 12:30:00,23.8,23.82,23.7,23.81,135182.0,21.7331,21.7513,21.6418,21.7422,135182.0
2019-06-06 13:00:00,23.8,23.88,23.8,23.87,102546.0,21.7331,21.8061,21.7331,21.797,102546.0
2019-06-06 13:30:00,23.87,23.88,23.76,23.8,59188.0,21.797,21.8061,21.6965,21.7331,59188.0
2019-06-06 14:00:00,23.8,23.89,23.79,23.89,66842.0,21.7331,21.8152,21.7239,21.8152,66842.0
2019-06-06 14:30:00,23.89,23.97,23.88,23.89,52248.0,21.8152,21.8883,21.8061,21.8152,52248.0
2019-06-06 15:00:00,23.89,23.92,23.84,23.85,141286.0,21.8152,21.8426,21.7696,21.7787,141286.0
2019-06-06 15:30:00,23.85,23.96,23.83,23.87,308163.0,21.7787,21.8792,21.7605,21.797,308163.0
2019-06-07 09:30:00,23.91,23.95,23.75,23.8,182246.0,21.8335,21.87,21.6874,21.7331,182246.0
2019-06-07 10:00:00,23.8,23.96,23.75,23.91,85382.0,21.7331,21.8792,21.6874,21.8335,85382.0
2019-06-07 10:30:00,23.92,24.0,23.87,23.98,152286.0,21.8426,21.9157,21.797,21.8974,152286.0
2019-06-07 11:00:00,23.98,23.98,23.58,23.62,103313.0,21.8974,21.8974,21.5322,21.5687,103313.0
2019-06-07 11:30:00,23.62,23.73,23.56,23.72,86548.0,21.5687,21.6691,21.5139,21.66,86548.0
2019-06-07 12:00:00,23.72,23.8,23.7,23.79,88817.0,21.66,21.7331,21.6418,21.7239,88817.0
2019-06-07 12:30:00,23.79,23.89,23.75,23.82,61053.0,21.7239,21.8152,21.6874,21.7513,61053.0
2019-06-07 13:00:00,23.83,23.91,23.79,23.91,180856.0,21.7605,21.8335,21.7239,21.8335,180856.0
2019-06-07 13:30:00,23.91,24.05,23.91,24.03,116103.0,21.8335,21.9614,21.8335,21.9431,116103.0
2019-06-07 14:00:00,24.02,24.02,23.96,24.01,77561.0,21.934,21.934,21.8792,21.9248,77561.0
2019-06-07 14:30:00,24.01,24.02,23.98,24.0,79955.0,21.9248,21.934,21.8974,21.9157,79955.0
2019-06-07 15:00:00,24.01,24.02,23.88,23.89,96633.0,21.9248,21.934,21.8061,21.8152,96633.0
2019-06-07 15:30:00,23.89,23.9,23.78,23.79,363942.0,21.8152,21.8244,21.7148,21.7239,363942.0
2019-06-10 09:30:00,23.85,24.15,23.85,24.09,71408.0,21.7787,22.0527,21.7787,21.9979,71408.0
2019-06-10 10:00:00,24.08,24.1,23.95,24.03,51245.0,21.9887,22.007,21.87,21.9431,51245.0
2019-06-10 10:30:00,24.03,24.03,23.94,23.96,54551.0,21.9431,21.9431,21.8609,21.8792,54551.0
2019-06-10 11:00:00,23.95,24.01,23.94,23.95,77025.0,21.87,21.9248,21.8609,21.87,77025.0
2019-06-10 11:30:00,23.96,24.15,23.95,24.14,90855.0,21.8792,22.0527,21.87,22.0435,90855.0
2019-06-10 12:00:00,24.14,24.15,24.05,24.05,95488.0,22.0435,22.0527,21.9614,21.9614,95488.0
2019-06-10 12:30:00,24.05,24.27,24.05,24.16,182920.0,21.9614,22.1622,21.9614,22.0618,182920.0
2019-06-10 13:00:00,24.17,24.17,24.05,24.05,34957.0,22.0709,22.0709,21.9614,21.9614,34957.0
2019-06-10 13:30:00,24.06,24.09,23.89,23.92,85439.0,21.9705,21.9979,21.8152,21.8426,85439.0
2019-06-10 14:00:00,23.91,23.93,23.87,23.92,52153.0,21.8335,21.8518,21.797,21.8426,52153.0
2019-06-10 14:30:00,23.92,23.95,23.89,23.95,47984.0,21.8426,21.87,21.8152,21.87,47984.0
2019-06-10 15:00:00,23.95,24.11,23.92,24.09,340400.0,21.87,22.0161,21.8426,21.9979,340400.0
2019-06-10 15:30:00,24.08,24.13,23.99,24.02,286322.0,21.9887,22.0344,21.9066,21.934,286322.0
2019-06-11 09:30:00,24.25,24.38,24.14,24.16,76023.0,22.144,22.2627,22.0435,22.0618,76023.0
2019-06-11 10:00:00,24.14,24.15,23.99,24.15,217173.0,22.0435,22.0527,21.9066,22.0527,217173.0
2019-06-11 10:30:00,24.15,24.25,24.1,24.14,227639.0,22.0527,22.144,22.007,22.0435,227639.0
2019-06-11 11:00:00,24.11,24.16,23.99,24.03,60335.0,22.0161,22.0618,21.9066,21.9431,60335.0
2019-06-11 11:30:00,24.03,24.04,23.96,23.97,56812.0,21.9431,21.9522,21.8792,21.8883,56812.0
2019-06-11 12:00:00,23.98,24.03,23.92,23.98,76882.0,21.8974,21.9431,21.8426,21.8974,76882.0
2019-06-11 12:30:00,23.97,24.15,23.95,24.14,123969.0,21.8883,22.0527,21.87,22.0435,123969.0
2019-06-11 13:00:00,24.14,24.16,23.99,24.05,169078.0,22.0435,22.0618,21.9066,21.9614,169078.0
2019-06-11 13:30:00,24.04,24.12,24.01,24.12,47102.0,21.9522,22.0253,21.9248,22.0253,47102.0
2019-06-11 14:00:00,24.12,24.13,23.99,24.03,48473.0,22.0253,22.0344,21.9066,21.9431,48473.0
2019-06-11 14:30:00,24.02,24.15,23.96,24.13,148529.0,21.934,22.0527,21.8792,22.0344,148529.0
2019-06-11 15:00:00,24.13,24.13,24.02,24.05,174382.0,22.0344,22.0344,21.934,21.9614,174382.0
2019-06-11 15:30:00,24.04,24.06,23.92,23.97,437990.0,21.9522,21.9705,21.8426,21.8883,437990.0
2019-06-12 09:30:00,24.05,24.48,24.01,24.46,170478.0,21.9614,22.354,21.9248,22.3357,170478.0
2019-06-12 10:00:00,24.47,24.53,24.4,24.53,198628.0,22.3449,22.3997,22.281,22.3997,198628.0
2019-06-12 10:30:00,24.54,24.55,24.39,24.5,160918.0,22.4088,22.4179,22.2718,22.3723,160918.0
2019-06-12 11:00:00,24.5,24.52,24.37,24.41,130721.0,22.3723,22.3905,22.2536,22.2901,130721.0
2019-06-12 11:30:00,24.41,24.49,24.41,24.44,80267.0,22.2901,22.3631,22.2901,22.3175,80267.0
2019-06-12 12:00:00,24.44,24.5,24.37,24.41,150594.0,22.3175,22.3723,22.2536,22.2901,150594.0
2019-06-12 12:30:00,24.41,24.55,24.4,24.52,100598.0,22.2901,22.4179,22.281,22.3905,100598.0
2019-06-12 13:00:00,24.52,24.57,24.48,24.54,133840.0,22.3905,22.4362,22.354,22.4088,133840.0
2019-06-12 13:30:00,24.54,24.57,24.49,24.52,112323.0,22.4088,22.4362,22.3631,22.3905,112323.0
2019-06-12 14:00:00,24.52,24.66,24.44,24.45,368972.0,22.3905,22.5184,22.3175,22.3266,368972.0
2019-06-12 14:30:00,24.44,24.67,24.44,24.52,238192.0,22.3175,22.5275,22.3175,22.3905,238192.0
2019-06-12 15:00:00,24.52,24.59,24.44,24.57,193533.0,22.3905,22.4545,22.3175,22.4362,193533.0
2019-06-12 15:30:00,24.57,24.6,24.53,24.6,291013.0,22.4362,22.4636,22.3997,22.4636,291013.0
2019-06-13 09:30:00,24.73,24.84,24.62,24.72,50304.0,22.5823,22.6827,22.4819,22.5732,50304.0
2019-06-13 10:00:00,24.7,24.7,24.43,24.6,60887.0,22.5549,22.5549,22.3084,22.4636,60887.0
2019-06-13 10:30:00,24.61,24.63,24.48,24.56,77418.0,22.4727,22.491,22.354,22.4271,77418.0
2019-06-13 11:00:00,24.57,24.79,24.56,24.79,137060.0,22.4362,22.6371,22.4271,22.6371,137060.0
2019-06-13 11:30:00,24.79,24.79,24.64,24.71,43670.0,22.6371,22.6371,22.5001,22.564,43670.0
2019-06-13 12:00:00,24.71,24.76,24.69,24.73,34911.0,22.564,22.6097,22.5458,22.5823,34911.0
2019-06-13 12:30:00,24.73,24.77,24.69,24.7,34443.0,22.5823,22.6188,22.5458,22.5549,34443.0
2019-06-13 13:00:00,24.7,24.71,24.66,24.69,38129.0,22.5549,22.564,22.5184,22.5458,38129.0
2019-06-13 13:30:00,24.69,24.72,24.67,24.7,60846.0,22.5458,22.5732,22.5275,22.5549,60846.0
2019-06-13 14:00:00,24.7,24.73,24.67,24.7,36125.0,22.5549,22.5823,22.5275,22.5549,36125.0
2019-06-13 14:30:00,24.69,24.72,24.66,24.69,133014.0,22.5458,22.5732,22.5184,22.5458,133014.0
2019-06-13 15:00:00,24.69,24.72,24.67,24.7,88721.0,22.5458,22.5732,22.5275,22.5549,88721.0
2019-06-13 15:30:00,24.71,24.89,24.68,24.88,962115.0,22.564,22.7284,22.5366,22.7193,962115.0
2019-06-14 09:30:00,25.32,26.06,25.32,25.68,596726.0,23.1211,23.7968,23.1211,23.4498,596726.0
2019-06-14 10:00:00,25.67,26.02,25.65,25.79,697949.0,23.4407,23.7603,23.4224,23.5502,697949.0
2019-06-14 10:30:00,25.79,25.85,25.71,25.8,231436.0,23.5502,23.605,23.4772,23.5594,231436.0
2019-06-14 11:00:00,25.79,25.88,25.73,25.8,343553.0,23.5502,23.6324,23.4955,23.5594,343553.0
2019-06-14 11:30:00,25.79,25.8,25.68,25.71,223025.0,23.5502,23.5594,23.4498,23.4772,223025.0
2019-06-14 12:00:00,25.71,25.74,25.59,25.67,117026.0,23.4772,23.5046,23.3676,23.4407,117026.0
2019-06-14 12:30:00,25.66,25.75,25.61,25.74,182536.0,23.4315,23.5137,23.3859,23.5046,182536.0
2019-06-14 13:00:00,25.74,25.74,25.64,25.68,78378.0,23.5046,23.5046,23.4133,23.4498,78378.0
2019-06-14 13:30:00,25.68,25.69,25.5,25.64,297499.0,23.4498,23.4589,23.2854,23.4133,297499.0
2019-06-14 14:00:00,25.65,25.74,25.65,25.73,68539.0,23.4224,23.5046,23.4224,23.4955,68539.0
2019-06-14 14:30:00,25.73,25.75,25.64,25.7,114679.0,23.4955,23.5137,23.4133,23.4681,114679.0
2019-06-14 15:00:00,25.7,25.76,25.62,25.64,400288.0,23.4681,23.5228,23.395,23.4133,400288.0
2019-06-14 15:30:00,25.64,25.71,25.62,25.67,746839.0,23.4133,23.4772,23.395,23.4407,746839.0
2019-06-17 09:30:00,25.68,25.7,25.41,25.48,217725.0,23.4498,23.4681,23.2032,23.2672,217725.0
2019-06-17 10:00:00,25.49,25.7,25.47,25.7,67431.0,23.2763,23.4681,23.258,23.4681,67431.0
2019-06-17 10:30:00,25.7,25.83,25.62,25.62,119303.0,23.4681,23.5868,23.395,23.395,119303.0
2019-06-17 11:00:00,25.6,25.66,25.51,25.57,82280.0,23.3767,23.4315,23.2946,23.3493,82280.0
2019-06-17 11:30:00,25.57,25.59,25.49,25.56,56220.0,23.3493,23.3676,23.2763,23.3402,56220.0
2019-06-17 12:00:00,25.55,25.56,25.45,25.51,56842.0,23.3311,23.3402,23.2398,23.2946,56842.0
2019-06-17 12:30:00,25.51,25.55,25.48,25.51,69902.0,23.2946,23.3311,23.2672,23.2946,69902.0
2019-06-17 13:00:00,25.51,25.53,25.46,25.5,62790.0,23.2946,23.3128,23.2489,23.2854,62790.0
2019-06-17 13:30:00,25.5,25.53,25.46,25.52,68529.0,23.2854,23.3128,23.2489,23.3037,68529.0
2019-06-17 14:00:00,25.52,25.56,25.49,25.52,45654.0,23.3037,23.3402,23.2763,23.3037,45654.0
2019-06-17 14:30:00,25.52,25.63,25.52,25.53,59775.0,23.3037,23.4041,23.3037,23.3128,59775.0
2019-06-17 15:00:00,25.52,25.55,25.49,25.54,88504.0,23.3037,23.3311,23.2763,23.322,88504.0
2019-06-17 15:30:00,25.54,25.56,25.45,25.52,407246.0,23.322,23.3402,23.2398,23.3037,407246.0
2019-06-18 09:30:00,25.6,25.92,25.54,25.77,191058.0,23.3767,23.669,23.322,23.532,191058.0
2019-06-18 10:00:00,25.77,25.86,25.72,25.77,92254.0,23.532,23.6142,23.4863,23.532,92254.0
2019-06-18 10:30:00,25.78,25.8,25.63,25.63,106309.0,23.5411,23.5594,23.4041,23.4041,106309.0
2019-06-18 11:00:00,25.64,25.74,25.63,25.65,70394.0,23.4133,23.5046,23.4041,23.4224,70394.0
2019-06-18 11:30:00,25.65,25.76,25.55,25.6,161821.0,23.4224,23.5228,23.3311,23.3767,161821.0
2019-06-18 12:00:00,25.59,25.66,25.55,25.63,145573.0,23.3676,23.4315,23.3311,23.4041,145573.0
2019-06-18 12:30:00,25.63,25.68,25.55,25.56,99438.0,23.4041,23.4498,23.3311,23.3402,99438.0
2019-06-18 13:00:00,25.55,25.57,25.47,25.49,94864.0,23.3311,23.3493,23.258,23.2763,94864.0
2019-06-18 13:30:00,25.49,25.57,25.48,25.54,61252.0,23.2763,23.3493,23.2672,23.322,61252.0
2019-06-18 14:00:00,25.54,25.57,25.48,25.57,54128.0,23.322,23.3493,23.2672,23.3493,54128.0
2019-06-18 14:30:00,25.57,25.59,25.5,25.52,86998.0,23.3493,23.3676,23.2854,23.3037,86998.0
2019-06-18 15:00:00,25.52,25.55,25.48,25.52,65491.0,23.3037,23.3311,23.2672,23.3037,65491.0
2019-06-18 15:30:00,25.53,25.53,25.42,25.49,209802.0,23.3128,23.3128,23.2124,23.2763,209802.0
2019-06-19 09:30:00,25.51,25.51,25.1,25.1,140507.0,23.2946,23.2946,22.9202,22.9202,140507.0
2019-06-19 10:00:00,25.1,25.15,24.95,25.01,120164.0,22.9202,22.9658,22.7832,22.838,120164.0
2019-06-19 10:30:00,25.01,25.1,24.89,25.04,147389.0,22.838,22.9202,22.7284,22.8654,147389.0
2019-06-19 11:00:00,25.05,25.06,24.92,24.98,90786.0,22.8745,22.8836,22.7558,22.8106,90786.0
2019-06-19 11:30:00,24.98,24.98,24.83,24.87,90903.0,22.8106,22.8106,22.6736,22.7101,90903.0
2019-06-19 12:00:00,24.87,24.89,24.83,24.86,52931.0,22.7101,22.7284,22.6736,22.701,52931.0
2019-06-19 12:30:00,24.86,24.89,24.84,24.88,56702.0,22.701,22.7284,22.6827,22.7193,56702.0
2019-06-19 13:00:00,24.88,24.96,24.86,24.96,106969.0,22.7193,22.7923,22.701,22.7923,106969.0
2019-06-19 13:30:00,24.96,25.07,24.94,25.05,86771.0,22.7923,22.8928,22.7741,22.8745,86771.0
2019-06-19 14:00:00,25.05,25.14,25.03,25.06,134549.0,22.8745,22.9567,22.8562,22.8836,134549.0
2019-06-19 14:30:00,25.05,25.16,25.04,25.14,93512.0,22.8745,22.975,22.8654,22.9567,93512.0
2019-06-19 15:00:00,25.14,25.22,25.12,25.12,135673.0,22.9567,23.0297,22.9384,22.9384,135673.0
2019-06-19 15:30:00,25.13,25.2,25.07,25.09,335573.0,22.9476,23.0115,22.8928,22.911,335573.0
2019-06-20 09:30:00,25.35,25.36,25.11,25.13,67807.0,23.1485,23.1576,22.9293,22.9476,67807.0
2019-06-20 10:00:00,25.12,25.36,25.12,25.3,66888.0,22.9384,23.1576,22.9384,23.1028,66888.0
2019-06-20 10:30:00,25.3,25.33,25.15,25.18,64997.0,23.1028,23.1302,22.9658,22.9932,64997.0
2019-06-20 11:00:00,25.18,25.28,25.18,25.24,54844.0,22.9932,23.0845,22.9932,23.048,54844.0
2019-06-20 11:30:00,25.24,25.37,25.23,25.34,69851.0,23.048,23.1667,23.0389,23.1393,69851.0
2019-06-20 12:00:00,25.33,25.33,25.19,25.28,47484.0,23.1302,23.1302,23.0023,23.0845,47484.0
2019-06-20 12:30:00,25.27,25.36,25.24,25.35,37743.0,23.0754,23.1576,23.048,23.1485,37743.0
2019-06-20 13:00:00,25.35,25.38,25.29,25.37,43862.0,23.1485,23.1758,23.0937,23.1667,43862.0
2019-06-20 13:30:00,25.36,25.46,25.34,25.43,76593.0,23.1576,23.2489,23.1393,23.2215,76593.0
2019-06-20 14:00:00,25.42,25.44,25.31,25.36,44498.0,23.2124,23.2306,23.1119,23.1576,44498.0
2019-06-20 14:30:00,25.36,25.43,25.35,25.39,58289.0,23.1576,23.2215,23.1485,23.185,58289.0
2019-06-20 15:00:00,25.4,25.45,25.36,25.41,103397.0,23.1941,23.2398,23.1576,23.2032,103397.0
2019-06-20 15:30:00,25.41,25.49,25.38,25.45,222371.0,23.2032,23.2763,23.1758,23.2398,222371.0
2019-06-21 09:30:00,25.29,25.35,25.12,25.12,237557.0,23.0937,23.1485,22.9384,22.9384,237557.0
2019-06-21 10:00:00,25.12,25.18,24.99,25.04,127334.0,22.9384,22.9932,22.8197,22.8654,127334.0
2019-06-21 10:30:00,25.07,25.08,24.8,24.91,171730.0,22.8928,22.9019,22.6462,22.7467,171730.0
2019-06-21 11:00:00,24.92,24.95,24.86,24.89,80910.0,22.7558,22.7832,22.701,22.7284,80910.0
2019-06-21 11:30:00,24.88,24.9,24.82,24.89,74659.0,22.7193,22.7375,22.6645,22.7284,74659.0
2019-06-21 12:00:00,24.89,24.89,24.81,24.85,74259.0,22.7284,22.7284,22.6554,22.6919,74259.0
2019-06-21 12:30:00,24.84,24.93,24.82,24.9,67815.0,22.6827,22.7649,22.6645,22.7375,67815.0
2019-06-21 13:00:00,24.91,24.94,24.84,24.86,65663.0,22.7467,22.7741,22.6827,22.701,65663.0
2019-06-21 13:30:00,24.86,24.87,24.81,24.84,61483.0,22.701,22.7101,22.6554,22.6827,61483.0
2019-06-21 14:00:00,24.84,24.9,24.79,24.81,97843.0,22.6827,22.7375,22.6371,22.6554,97843.0
2019-06-21 14:30:00,24.8,25.26,24.79,25.2,357945.0,22.6462,23.0663,22.6371,23.0115,357945.0
2019-06-21 15:00:00,25.2,25.27,25.15,25.27,115144.0,23.0115,23.0754,22.9658,23.0754,115144.0
2019-06-21 15:30:00,25.27,25.38,25.24,25.28,401953.0,23.0754,23.1758,23.048,23.0845,401953.0
2019-06-24 09:30:00,25.31,25.42,25.08,25.38,48603.0,23.1119,23.2124,22.9019,23.1758,48603.0
2019-06-24 10:00:00,25.38,25.39,25.16,25.33,55709.0,23.1758,23.185,22.975,23.1302,55709.0
2019-06-24 10:30:00,25.32,25.54,25.3,25.5,32053.0,23.1211,23.322,23.1028,23.2854,32053.0
2019-06-24 11:00:00,25.5,25.61,25.44,25.52,64982.0,23.2854,23.3859,23.2306,23.3037,64982.0
2019-06-24 11:30:00,25.52,25.67,25.46,25.47,70063.0,23.3037,23.4407,23.2489,23.258,70063.0
2019-06-24 12:00:00,25.47,25.57,25.44,25.54,27625.0,23.258,23.3493,23.2306,23.322,27625.0
2019-06-24 12:30:00,25.55,25.61,25.52,25.58,49237.0,23.3311,23.3859,23.3037,23.3585,49237.0
2019-06-24 13:00:00,25.58,25.64,25.56,25.63,56831.0,23.3585,23.4133,23.3402,23.4041,56831.0
2019-06-24 13:30:00,25.63,25.64,25.51,25.55,30533.0,23.4041,23.4133,23.2946,23.3311,30533.0
2019-06-24 14:00:00,25.55,25.56,25.47,25.49,34733.0,23.3311,23.3402,23.258,23.2763,34733.0
2019-06-24 14:30:00,25.49,25.58,25.49,25.57,46108.0,23.2763,23.3585,23.2763,23.3493,46108.0
2019-06-24 15:00:00,25.57,25.58,25.49,25.5,60831.0,23.3493,23.3585,23.2763,23.2854,60831.0
2019-06-24 15:30:00,25.51,25.57,25.49,25.55,141903.0,23.2946,23.3493,23.2763,23.3311,141903.0
2019-06-25 09:30:00,25.71,25.79,25.49,25.76,65078.0,23.4772,23.5502,23.2763,23.5228,65078.0
2019-06-25 10:00:00,25.76,25.87,25.72,25.78,86184.0,23.5228,23.6233,23.4863,23.5411,86184.0
2019-06-25 10:30:00,25.78,25.78,25.65,25.71,40245.0,23.5411,23.5411,23.4224,23.4772,40245.0
2019-06-25 11:00:00,25.71,25.75,25.66,25.7,50535.0,23.4772,23.5137,23.4315,23.4681,50535.0
2019-06-25 11:30:00,25.7,25.76,25.69,25.76,30620.0,23.4681,23.5228,23.4589,23.5228,30620.0
2019-06-25 12:00:00,25.76,25.77,25.71,25.74,44614.0,23.5228,23.532,23.4772,23.5046,44614.0
2019-06-25 12:30:00,25.74,25.74,25.63,25.68,72514.0,23.5046,23.5046,23.4041,23.4498,72514.0
2019-06-25 13:00:00,25.67,25.76,25.66,25.75,32502.0,23.4407,23.5228,23.4315,23.5137,32502.0
2019-06-25 13:30:00,25.75,25.82,25.71,25.8,34208.0,23.5137,23.5776,23.4772,23.5594,34208.0
2019-06-25 14:00:00,25.8,25.81,25.73,25.77,29887.0,23.5594,23.5685,23.4955,23.532,29887.0
2019-06-25 14:30:00,25.77,25.77,25.68,25.73,91373.0,23.532,23.532,23.4498,23.4955,91373.0
2019-06-25 15:00:00,25.73,25.84,25.71,25.78,72543.0,23.4955,23.5959,23.4772,23.5411,72543.0
2019-06-25 15:30:00,25.78,25.78,25.57,25.64,269356.0,23.5411,23.5411,23.3493,23.4133,269356.0
2019-06-26 09:30:00,25.74,25.83,25.62,25.75,65251.0,23.5046,23.5868,23.395,23.5137,65251.0
2019-06-26 10:00:00,25.76,25.8,25.65,25.72,69061.0,23.5228,23.5594,23.4224,23.4863,69061.0
2019-06-26 10:30:00,25.73,25.74,25.6,25.66,103825.0,23.4955,23.5046,23.3767,23.4315,103825.0
2019-06-26 11:00:00,25.66,25.75,25.56,25.57,98575.0,23.4315,23.5137,23.3402,23.3493,98575.0
2019-06-26 11:30:00,25.56,25.69,25.53,25.57,87810.0,23.3402,23.4589,23.3128,23.3493,87810.0
2019-06-26 12:00:00,25.59,25.7,25.53,25.68,67041.0,23.3676,23.4681,23.3128,23.4498,67041.0
2019-06-26 12:30:00,25.68,25.7,25.54,25.55,25186.0,23.4498,23.4681,23.322,23.3311,25186.0
2019-06-26 13:00:00,25.55,25.57,25.44,25.51,58654.0,23.3311,23.3493,23.2306,23.2946,58654.0
2019-06-26 13:30:00,25.5,25.52,25.45,25.51,34051.0,23.2854,23.3037,23.2398,23.2946,34051.0
2019-06-26 14:00:00,25.52,25.69,25.52,25.68,48609.0,23.3037,23.4589,23.3037,23.4498,48609.0
2019-06-26 14:30:00,25.68,25.68,25.56,25.6,34892.0,23.4498,23.4498,23.3402,23.3767,34892.0
2019-06-26 15:00:00,25.6,25.68,25.6,25.65,51919.0,23.3767,23.4498,23.3767,23.4224,51919.0
2019-06-26 15:30:00,25.65,25.67,25.62,25.64,185156.0,23.4224,23.4407,23.395,23.4133,185156.0
2019-06-27 09:30:00,25.77,25.92,25.71,25.79,60622.0,23.532,23.669,23.4772,23.5502,60622.0
2019-06-27 10:00:00,25.78,25.87,25.73,25.82,50695.0,23.5411,23.6233,23.4955,23.5776,50695.0
2019-06-27 10:30:00,25.82,25.89,25.75,25.87,52408.0,23.5776,23.6416,23.5137,23.6233,52408.0
2019-06-27 11:00:00,25.88,25.91,25.8,25.8,36842.0,23.6324,23.6598,23.5594,23.5594,36842.0
2019-06-27 11:30:00,25.8,25.92,25.74,25.88,29010.0,23.5594,23.669,23.5046,23.6324,29010.0
2019-06-27 12:00:00,25.89,25.96,25.87,25.89,39080.0,23.6416,23.7055,23.6233,23.6416,39080.0
2019-06-27 12:30:00,25.89,25.92,25.82,25.85,33859.0,23.6416,23.669,23.5776,23.605,33859.0
2019-06-27 13:00:00,25.84,25.94,25.83,25.92,137627.0,23.5959,23.6872,23.5868,23.669,137627.0
2019-06-27 13:30:00,25.91,25.99,25.91,25.93,32432.0,23.6598,23.7329,23.6598,23.6781,32432.0
2019-06-27 14:00:00,25.92,26.0,25.92,26.0,30854.0,23.669,23.742,23.669,23.742,30854.0
2019-06-27 14:30:00,26.0,26.15,25.99,26.14,62527.0,23.742,23.879,23.7329,23.8698,62527.0
2019-06-27 15:00:00,26.14,26.15,26.0,26.04,68886.0,23.8698,23.879,23.742,23.7785,68886.0
2019-06-27 15:30:00,26.03,26.03,25.91,25.98,333191.0,23.7694,23.7694,23.6598,23.7237,333191.0
2019-06-28 09:30:00,25.99,26.25,25.99,26.09,50512.0,23.7329,23.9703,23.7329,23.8242,50512.0
2019-06-28 10:00:00,26.09,26.22,26.07,26.2,63252.0,23.8242,23.9429,23.8059,23.9246,63252.0
2019-06-28 10:30:00,26.2,26.29,26.12,26.16,74740.0,23.9246,24.0068,23.8516,23.8881,74740.0
2019-06-28 11:00:00,26.16,26.24,26.14,26.23,62397.0,23.8881,23.9612,23.8698,23.952,62397.0
2019-06-28 11:30:00,26.23,26.28,26.21,26.22,87892.0,23.952,23.9977,23.9338,23.9429,87892.0
2019-06-28 12:00:00,26.21,26.29,26.21,26.28,54353.0,23.9338,24.0068,23.9338,23.9977,54353.0
2019-06-28 12:30:00,26.28,26.28,26.17,26.26,64021.0,23.9977,23.9977,23.8972,23.9794,64021.0
2019-06-28 13:00:00,26.25,26.27,26.18,26.19,35559.0,23.9703,23.9886,23.9064,23.9155,35559.0
2019-06-28 13:30:00,26.19,26.2,26.15,26.19,44696.0,23.9155,23.9246,23.879,23.9155,44696.0
2019-06-28 14:00:00,26.18,26.18,26.09,26.14,69067.0,23.9064,23.9064,23.8242,23.8698,69067.0
2019-06-28 14:30:00,26.14,26.29,26.13,26.2,161801.0,23.8698,24.0068,23.8607,23.9246,161801.0
2019-06-28 15:00:00,26.2,26.21,26.15,26.17,82125.0,23.9246,23.9338,23.879,23.8972,82125.0
2019-06-28 15:30:00,26.17,26.25,26.14,26.21,470850.0,23.8972,23.9703,23.8698,23.9338,470850.0
2019-07-01 09:30:00,26.35,26.46,26.13,26.18,62894.0,24.0616,24.1621,23.8607,23.9064,62894.0
2019-07-01 10:00:00,26.19,26.32,26.13,26.3,67969.0,23.9155,24.0342,23.8607,24.016,67969.0
2019-07-01 10:30:00,26.29,26.31,26.22,26.25,22671.0,24.0068,24.0251,23.9429,23.9703,22671.0
2019-07-01 11:00:00,26.24,26.29,26.17,26.26,32538.0,23.9612,24.0068,23.8972,23.9794,32538.0
2019-07-01 11:30:00,26.26,26.33,26.2,26.27,74999.0,23.9794,24.0433,23.9246,23.9886,74999.0
2019-07-01 12:00:00,26.26,26.34,26.25,26.33,25770.0,23.9794,24.0525,23.9703,24.0433,25770.0
2019-07-01 12:30:00,26.33,26.34,26.27,26.29,20982.0,24.0433,24.0525,23.9886,24.0068,20982.0
2019-07-01 13:00:00,26.29,26.35,26.25,26.33,29590.0,24.0068,24.0616,23.9703,24.0433,29590.0
2019-07-01 13:30:00,26.33,26.33,26.28,26.31,22665.0,24.0433,24.0433,23.9977,24.0251,22665.0
2019-07-01 14:00:00,26.3,26.3,26.19,26.19,25761.0,24.016,24.016,23.9155,23.9155,25761.0
2019-07-01 14:30:00,26.19,26.33,26.18,26.3,25390.0,23.9155,24.0433,23.9064,24.016,25390.0
2019-07-01 15:00:00,26.29,26.37,26.27,26.31,57907.0,24.0068,24.0799,23.9886,24.0251,57907.0
2019-07-01 15:30:00,26.3,26.41,26.3,26.39,224915.0,24.016,24.1164,24.016,24.0981,224915.0
2019-07-02 09:30:00,26.32,26.33,26.17,26.19,29920.0,24.0342,24.0433,23.8972,23.9155,29920.0
2019-07-02 10:00:00,26.19,26.27,26.18,26.25,32544.0,23.9155,23.9886,23.9064,23.9703,32544.0
2019-07-02 10:30:00,26.26,26.26,26.19,26.23,26904.0,23.9794,23.9794,23.9155,23.952,26904.0
2019-07-02 11:00:00,26.23,26.28,26.18,26.28,50126.0,23.952,23.9977,23.9064,23.9977,50126.0
2019-07-02 11:30:00,26.29,26.29,26.21,26.28,38397.0,24.0068,24.0068,23.9338,23.9977,38397.0
2019-07-02 12:00:00,26.28,26.39,26.25,26.3,76597.0,23.9977,24.0981,23.9703,24.016,76597.0
2019-07-02 12:30:00,26.31,26.37,26.28,26.31,21199.0,24.0251,24.0799,23.9977,24.0251,21199.0
2019-07-02 13:00:00,26.31,26.39,26.3,26.39,46477.0,24.0251,24.0981,24.016,24.0981,46477.0
2019-07-02 13:30:00,26.38,26.45,26.36,26.41,26447.0,24.089,24.1529,24.0707,24.1164,26447.0
2019-07-02 14:00:00,26.41,26.49,26.37,26.49,40540.0,24.1164,24.1894,24.0799,24.1894,40540.0
2019-07-02 14:30:00,26.49,26.49,26.42,26.44,22683.0,24.1894,24.1894,24.1255,24.1438,22683.0
2019-07-02 15:00:00,26.44,26.45,26.34,26.35,24994.0,24.1438,24.1529,24.0525,24.0616,24994.0
2019-07-02 15:30:00,26.35,26.45,26.34,26.44,86752.0,24.0616,24.1529,24.0525,24.1438,86752.0
2019-07-03 09:30:00,26.52,26.52,26.26,26.38,56250.0,24.2168,24.2168,23.9794,24.089,56250.0
2019-07-03 10:00:00,26.39,26.43,26.32,26.38,38261.0,24.0981,24.1347,24.0342,24.089,38261.0
2019-07-03 10:30:00,26.39,26.49,26.38,26.44,32927.0,24.0981,24.1894,24.089,24.1438,32927.0
2019-07-03 11:00:00,26.43,26.49,26.41,26.49,31395.0,24.1347,24.1894,24.1164,24.1894,31395.0
2019-07-03 11:30:00,26.49,26.61,26.49,26.57,47736.0,24.1894,24.299,24.1894,24.2625,47736.0
2019-07-03 12:00:00,26.57,26.6,26.53,26.59,25484.0,24.2625,24.2899,24.226,24.2808,25484.0
2019-07-03 12:30:00,26.59,26.68,26.52,26.65,129000.0,24.2808,24.3629,24.2168,24.3356,129000.0
2019-07-05 09:30:00,26.47,26.57,26.39,26.57,21382.0,24.1712,24.2625,24.0981,24.2625,21382.0
2019-07-05 10:00:00,26.58,26.58,26.43,26.44,22619.0,24.2716,24.2716,24.1347,24.1438,22619.0
2019-07-05 10:30:00,26.44,26.46,26.32,26.42,42395.0,24.1438,24.1621,24.0342,24.1255,42395.0
2019-07-05 11:00:00,26.45,26.54,26.45,26.54,20474.0,24.1529,24.2351,24.1529,24.2351,20474.0
2019-07-05 11:30:00,26.54,26.55,26.45,26.54,21622.0,24.2351,24.2442,24.1529,24.2351,21622.0
2019-07-05 12:00:00,26.54,26.61,26.51,26.55,42587.0,24.2351,24.299,24.2077,24.2442,42587.0
2019-07-05 12:30:00,26.54,26.59,26.54,26.57,17934.0,24.2351,24.2808,24.2351,24.2625,17934.0
2019-07-05 13:00:00,26.57,26.64,26.55,26.63,15507.0,24.2625,24.3264,24.2442,24.3173,15507.0
2019-07-05 13:30:00,26.63,26.68,26.62,26.67,47652.0,24.3173,24.3629,24.3082,24.3538,47652.0
2019-07-05 14:00:00,26.68,26.72,26.63,26.64,18156.0,24.3629,24.3995,24.3173,24.3264,18156.0
2019-07-05 14:30:00,26.64,26.73,26.63,26.73,33475.0,24.3264,24.4086,24.3173,24.4086,33475.0
2019-07-05 15:00:00,26.73,26.73,26.69,26.71,35994.0,24.4086,24.4086,24.3721,24.3903,35994.0
2019-07-05 15:30:00,26.72,26.74,26.6,26.61,166414.0,24.3995,24.4177,24.2899,24.299,166414.0
2019-07-08 09:30:00,26.56,26.65,26.38,26.57,30692.0,24.2534,24.3356,24.089,24.2625,30692.0
2019-07-08 10:00:00,26.58,26.67,26.54,26.6,26531.0,24.2716,24.3538,24.2351,24.2899,26531.0
2019-07-08 10:30:00,26.61,26.62,26.5,26.54,22092.0,24.299,24.3082,24.1986,24.2351,22092.0
2019-07-08 11:00:00,26.54,26.57,26.48,26.49,21828.0,24.2351,24.2625,24.1803,24.1894,21828.0
2019-07-08 11:30:00,26.5,26.56,26.46,26.51,20553.0,24.1986,24.2534,24.1621,24.2077,20553.0
2019-07-08 12:00:00,26.5,26.53,26.46,26.48,40479.0,24.1986,24.226,24.1621,24.1803,40479.0
2019-07-08 12:30:00,26.48,26.61,26.48,26.61,49454.0,24.1803,24.299,24.1803,24.299,49454.0
2019-07-08 13:00:00,26.6,26.61,26.5,26.51,55781.0,24.2899,24.299,24.1986,24.2077,55781.0
2019-07-08 13:30:00,26.51,26.54,26.44,26.46,57534.0,24.2077,24.2351,24.1438,24.1621,57534.0
2019-07-08 14:00:00,26.45,26.52,26.42,26.43,37362.0,24.1529,24.2168,24.1255,24.1347,37362.0
2019-07-08 14:30:00,26.43,26.45,26.38,26.42,64616.0,24.1347,24.1529,24.089,24.1255,64616.0
2019-07-08 15:00:00,26.43,26.46,26.38,26.4,64713.0,24.1347,24.1621,24.089,24.1073,64713.0
2019-07-08 15:30:00,26.4,26.45,26.38,26.43,84591.0,24.1073,24.1529,24.089,24.1347,84591.0
2019-07-09 09:30:00,26.47,26.56,26.1,26.11,100467.0,24.1712,24.2534,23.8333,23.8425,100467.0
2019-07-09 10:00:00,26.11,26.18,25.89,25.89,77455.0,23.8425,23.9064,23.6416,23.6416,77455.0
2019-07-09 10:30:00,25.9,26.02,25.85,25.88,57798.0,23.6507,23.7603,23.605,23.6324,57798.0
2019-07-09 11:00:00,25.89,26.0,25.82,25.89,69830.0,23.6416,23.742,23.5776,23.6416,69830.0
2019-07-09 11:30:00,25.89,25.9,25.79,25.83,46942.0,23.6416,23.6507,23.5502,23.5868,46942.0
2019-07-09 12:00:00,25.84,25.9,25.79,25.89,51928.0,23.5959,23.6507,23.5502,23.6416,51928.0
2019-07-09 12:30:00,25.89,25.91,25.81,25.88,43133.0,23.6416,23.6598,23.5685,23.6324,43133.0
2019-07-09 13:00:00,25.89,25.92,25.85,25.86,47869.0,23.6416,23.669,23.605,23.6142,47869.0
2019-07-09 13:30:00,25.86,25.87,25.8,25.87,37905.0,23.6142,23.6233,23.5594,23.6233,37905.0
2019-07-09 14:00:00,25.87,25.91,25.83,25.9,56223.0,23.6233,23.6598,23.5868,23.6507,56223.0
2019-07-09 14:30:00,25.91,26.03,25.89,26.02,70704.0,23.6598,23.7694,23.6416,23.7603,70704.0
2019-07-09 15:00:00,26.02,26.11,26.0,26.09,102859.0,23.7603,23.8425,23.742,23.8242,102859.0
2019-07-09 15:30:00,26.09,26.23,26.09,26.19,460810.0,23.8242,23.952,23.8242,23.9155,460810.0
2019-07-10 09:30:00,26.3,26.37,26.04,26.05,66883.0,24.016,24.0799,23.7785,23.7877,66883.0
2019-07-10 10:00:00,26.04,26.1,25.93,25.94,104713.0,23.7785,23.8333,23.6781,23.6872,104713.0
2019-07-10 10:30:00,25.94,26.08,25.91,25.99,145377.0,23.6872,23.8151,23.6598,23.7329,145377.0
2019-07-10 11:00:00,25.99,26.03,25.91,25.95,40280.0,23.7329,23.7694,23.6598,23.6963,40280.0
2019-07-10 11:30:00,25.95,25.95,25.9,25.93,30924.0,23.6963,23.6963,23.6507,23.6781,30924.0
2019-07-10 12:00:00,25.93,26.06,25.93,26.05,28166.0,23.6781,23.7968,23.6781,23.7877,28166.0
2019-07-10 12:30:00,26.05,26.11,26.04,26.05,28530.0,23.7877,23.8425,23.7785,23.7877,28530.0
2019-07-10 13:00:00,26.05,26.07,26.01,26.03,25916.0,23.7877,23.8059,23.7511,23.7694,25916.0
2019-07-10 13:30:00,26.03,26.04,25.99,25.99,11661.0,23.7694,23.7785,23.7329,23.7329,11661.0
2019-07-10 14:00:00,26.0,26.02,25.96,25.96,28346.0,23.742,23.7603,23.7055,23.7055,28346.0
2019-07-10 14:30:00,25.96,26.0,25.93,25.97,29220.0,23.7055,23.742,23.6781,23.7146,29220.0
2019-07-10 15:00:00,25.98,26.01,25.97,25.98,56411.0,23.7237,23.7511,23.7146,23.7237,56411.0
2019-07-10 15:30:00,25.99,26.01,25.9,25.92,140693.0,23.7329,23.7511,23.6507,23.669,140693.0
2019-07-11 09:30:00,25.94,25.99,25.83,25.88,41671.0,23.6872,23.7329,23.5868,23.6324,41671.0
2019-07-11 10:00:00,25.88,25.92,25.83,25.87,42110.0,23.6324,23.669,23.5868,23.6233,42110.0
2019-07-11 10:30:00,25.87,25.87,25.72,25.73,49970.0,23.6233,23.6233,23.4863,23.4955,49970.0
2019-07-11 11:00:00,25.72,25.75,25.61,25.71,115484.0,23.4863,23.5137,23.3859,23.4772,115484.0
2019-07-11 11:30:00,25.71,25.84,25.71,25.83,45788.0,23.4772,23.5959,23.4772,23.5868,45788.0
2019-07-11 12:00:00,25.84,25.87,25.79,25.8,52072.0,23.5959,23.6233,23.5502,23.5594,52072.0
2019-07-11 12:30:00,25.79,25.8,25.64,25.67,143923.0,23.5502,23.5594,23.4133,23.4407,143923.0
2019-07-11 13:00:00,25.67,25.67,25.57,25.58,83689.0,23.4407,23.4407,23.3493,23.3585,83689.0
2019-07-11 13:30:00,25.58,25.69,25.56,25.67,65524.0,23.3585,23.4589,23.3402,23.4407,65524.0
2019-07-11 14:00:00,25.67,25.69,25.64,25.65,57027.0,23.4407,23.4589,23.4133,23.4224,57027.0
2019-07-11 14:30:00,25.66,25.77,25.65,25.76,127350.0,23.4315,23.532,23.4224,23.5228,127350.0
2019-07-11 15:00:00,25.77,25.86,25.76,25.77,68354.0,23.532,23.6142,23.5228,23.532,68354.0
2019-07-11 15:30:00,25.77,25.81,25.73,25.81,147187.0,23.532,23.5685,23.4955,23.5685,147187.0
2019-07-12 09:30:00,25.7,25.94,25.7,25.72,50283.0,23.4681,23.6872,23.4681,23.4863,50283.0
2019-07-12 10:00:00,25.73,25.84,25.73,25.82,51786.0,23.4955,23.5959,23.4955,23.5776,51786.0
2019-07-12 10:30:00,25.83,25.96,25.83,25.85,61435.0,23.5868,23.7055,23.5868,23.605,61435.0
2019-07-12 11:00:00,25.84,25.94,25.82,25.9,51696.0,23.5959,23.6872,23.5776,23.6507,51696.0
2019-07-12 11:30:00,25.91,25.91,25.78,25.8,63503.0,23.6598,23.6598,23.5411,23.5594,63503.0
2019-07-12 12:00:00,25.8,25.82,25.74,25.8,38713.0,23.5594,23.5776,23.5046,23.5594,38713.0
2019-07-12 12:30:00,25.8,25.83,25.78,25.81,58747.0,23.5594,23.5868,23.5411,23.5685,58747.0
2019-07-12 13:00:00,25.81,25.82,25.77,25.79,77207.0,23.5685,23.5776,23.532,23.5502,77207.0
2019-07-12 13:30:00,25.79,25.85,25.77,25.82,50098.0,23.5502,23.605,23.532,23.5776,50098.0
2019-07-12 14:00:00,25.82,25.9,25.8,25.89,92690.0,23.5776,23.6507,23.5594,23.6416,92690.0
2019-07-12 14:30:00,25.89,25.99,25.87,25.97,79715.0,23.6416,23.7329,23.6233,23.7146,79715.0
2019-07-12 15:00:00,25.97,25.99,25.88,25.88,91120.0,23.7146,23.7329,23.6324,23.6324,91120.0
2019-07-12 15:30:00,25.88,25.93,25.85,25.86,215093.0,23.6324,23.6781,23.605,23.6142,215093.0
2019-07-15 09:30:00,25.9,25.98,25.71,25.79,54973.0,23.6507,23.7237,23.4772,23.5502,54973.0
2019-07-15 10:00:00,25.8,25.91,25.71,25.89,32344.0,23.5594,23.6598,23.4772,23.6416,32344.0
2019-07-15 10:30:00,25.89,25.94,25.87,25.9,24208.0,23.6416,23.6872,23.6233,23.6507,24208.0
2019-07-15 11:00:00,25.91,25.94,25.87,25.94,26525.0,23.6598,23.6872,23.6233,23.6872,26525.0
2019-07-15 11:30:00,25.94,25.95,25.89,25.94,19773.0,23.6872,23.6963,23.6416,23.6872,19773.0
2019-07-15 12:00:00,25.94,26.0,25.93,25.98,26390.0,23.6872,23.742,23.6781,23.7237,26390.0
2019-07-15 12:30:00,25.98,26.04,25.91,25.91,54236.0,23.7237,23.7785,23.6598,23.6598,54236.0
2019-07-15 13:00:00,25.92,25.94,25.8,25.9,106228.0,23.669,23.6872,23.5594,23.6507,106228.0
2019-07-15 13:30:00,25.89,25.93,25.8,25.92,32221.0,23.6416,23.6781,23.5594,23.669,32221.0
2019-07-15 14:00:00,25.92,26.1,25.9,26.07,109039.0,23.669,23.8333,23.6507,23.8059,109039.0
2019-07-15 14:30:00,26.08,26.19,26.07,26.19,158880.0,23.8151,23.9155,23.8059,23.9155,158880.0
2019-07-15 15:00:00,26.19,26.22,26.07,26.07,219781.0,23.9155,23.9429,23.8059,23.8059,219781.0
2019-07-15 15:30:00,26.07,26.2,26.06,26.17,248290.0,23.8059,23.9246,23.7968,23.8972,248290.0
2019-07-16 09:30:00,26.11,26.22,25.96,26.05,45333.0,23.8425,23.9429,23.7055,23.7877,45333.0
2019-07-16 10:00:00,26.03,26.11,25.98,26.01,81020.0,23.7694,23.8425,23.7237,23.7511,81020.0
2019-07-16 10:30:00,26.02,26.22,25.92,26.18,46711.0,23.7603,23.9429,23.669,23.9064,46711.0
2019-07-16 11:00:00,26.18,26.18,26.05,26.05,90560.0,23.9064,23.9064,23.7877,23.7877,90560.0
2019-07-16 11:30:00,26.05,26.17,26.05,26.1,40359.0,23.7877,23.8972,23.7877,23.8333,40359.0
2019-07-16 12:00:00,26.1,26.2,26.08,26.18,53650.0,23.8333,23.9246,23.8151,23.9064,53650.0
2019-07-16 12:30:00,26.19,26.25,26.17,26.21,39254.0,23.9155,23.9703,23.8972,23.9338,39254.0
2019-07-16 13:00:00,26.21,26.35,26.21,26.32,46967.0,23.9338,24.0616,23.9338,24.0342,46967.0
2019-07-16 13:30:00,26.31,26.35,26.21,26.25,61519.0,24.0251,24.0616,23.9338,23.9703,61519.0
2019-07-16 14:00:00,26.26,26.35,26.25,26.29,40100.0,23.9794,24.0616,23.9703,24.0068,40100.0
2019-07-16 14:30:00,26.28,26.34,26.25,26.33,73339.0,23.9977,24.0525,23.9703,24.0433,73339.0
2019-07-16 15:00:00,26.31,26.32,26.23,26.26,39478.0,24.0251,24.0342,23.952,23.9794,39478.0
2019-07-16 15:30:00,26.26,26.3,26.19,26.21,149595.0,23.9794,24.016,23.9155,23.9338,149595.0
2019-07-17 09:30:00,26.16,26.22,25.76,25.92,66774.0,23.8881,23.9429,23.5228,23.669,66774.0
2019-07-17 10:00:00,25.93,26.02,25.9,25.96,67345.0,23.6781,23.7603,23.6507,23.7055,67345.0
2019-07-17 10:30:00,25.95,26.06,25.84,25.85,62640.0,23.6963,23.7968,23.5959,23.605,62640.0
2019-07-17 11:00:00,25.86,26.03,25.8,26.01,53227.0,23.6142,23.7694,23.5594,23.7511,53227.0
2019-07-17 11:30:00,26.02,26.15,26.01,26.12,40277.0,23.7603,23.879,23.7511,23.8516,40277.0
2019-07-17 12:00:00,26.12,26.14,26.07,26.1,31560.0,23.8516,23.8698,23.8059,23.8333,31560.0
2019-07-17 12:30:00,26.1,26.1,26.02,26.03,20015.0,23.8333,23.8333,23.7603,23.7694,20015.0
2019-07-17 13:00:00,26.03,26.08,26.03,26.08,16829.0,23.7694,23.8151,23.7694,23.8151,16829.0
2019-07-17 13:30:00,26.08,26.14,26.08,26.13,23293.0,23.8151,23.8698,23.8151,23.8607,23293.0
2019-07-17 14:00:00,26.12,26.13,25.88,25.92,96011.0,23.8516,23.8607,23.6324,23.669,96011.0
2019-07-17 14:30:00,25.92,25.94,25.78,25.8,69562.0,23.669,23.6872,23.5411,23.5594,69562.0
2019-07-17 15:00:00,25.8,25.97,25.75,25.95,135474.0,23.5594,23.7146,23.5137,23.6963,135474.0
2019-07-17 15:30:00,25.95,26.03,25.91,25.91,202841.0,23.6963,23.7694,23.6598,23.6598,202841.0
2019-07-18 09:30:00,25.96,26.09,25.79,25.94,42377.0,23.7055,23.8242,23.5502,23.6872,42377.0
2019-07-18 10:00:00,25.92,26.03,25.86,26.02,29658.0,23.669,23.7694,23.6142,23.7603,29658.0
2019-07-18 10:30:00,26.04,26.06,25.92,25.97,50696.0,23.7785,23.7968,23.669,23.7146,50696.0
2019-07-18 11:00:00,25.96,25.97,25.89,25.91,33921.0,23.7055,23.7146,23.6416,23.6598,33921.0
2019-07-18 11:30:00,25.91,25.94,25.89,25.93,26822.0,23.6598,23.6872,23.6416,23.6781,26822.0
2019-07-18 12:00:00,25.92,26.05,25.88,26.01,34716.0,23.669,23.7877,23.6324,23.7511,34716.0
2019-07-18 12:30:00,26.01,26.02,25.95,25.98,21650.0,23.7511,23.7603,23.6963,23.7237,21650.0
2019-07-18 13:00:00,25.98,25.99,25.92,25.94,36372.0,23.7237,23.7329,23.669,23.6872,36372.0
2019-07-18 13:30:00,25.96,25.96,25.88,25.94,19696.0,23.7055,23.7055,23.6324,23.6872,19696.0
2019-07-18 14:00:00,25.93,26.03,25.92,26.01,30222.0,23.6781,23.7694,23.669,23.7511,30222.0
2019-07-18 14:30:00,26.01,26.08,25.99,26.08,25192.0,23.7511,23.8151,23.7329,23.8151,25192.0
2019-07-18 15:00:00,26.07,26.12,26.05,26.11,34231.0,23.8059,23.8516,23.7877,23.8425,34231.0
2019-07-18 15:30:00,26.1,26.12,26.03,26.06,84532.0,23.8333,23.8516,23.7694,23.7968,84532.0
2019-07-19 09:30:00,26.02,26.26,26.02,26.19,51494.0,23.7603,23.9794,23.7603,23.9155,51494.0
2019-07-19 10:00:00,26.22,26.27,26.16,26.19,24073.0,23.9429,23.9886,23.8881,23.9155,24073.0
2019-07-19 10:30:00,26.19,26.23,26.1,26.12,30839.0,23.9155,23.952,23.8333,23.8516,30839.0
2019-07-19 11:00:00,26.12,26.13,26.0,26.05,33277.0,23.8516,23.8607,23.742,23.7877,33277.0
2019-07-19 11:30:00,26.05,26.15,26.04,26.14,38702.0,23.7877,23.879,23.7785,23.8698,38702.0
2019-07-19 12:00:00,26.14,26.26,26.14,26.22,21320.0,23.8698,23.9794,23.8698,23.9429,21320.0
2019-07-19 12:30:00,26.23,26.26,26.2,26.24,16948.0,23.952,23.9794,23.9246,23.9612,16948.0
2019-07-19 13:00:00,26.24,26.33,26.24,26.32,22435.0,23.9612,24.0433,23.9612,24.0342,22435.0
2019-07-19 13:30:00,26.32,26.33,26.28,26.32,21505.0,24.0342,24.0433,23.9977,24.0342,21505.0
2019-07-19 14:00:00,26.32,26.32,26.25,26.27,21099.0,24.0342,24.0342,23.9703,23.9886,21099.0
2019-07-19 14:30:00,26.27,26.28,26.18,26.21,61149.0,23.9886,23.9977,23.9064,23.9338,61149.0
2019-07-19 15:00:00,26.2,26.2,26.04,26.08,75618.0,23.9246,23.9246,23.7785,23.8151,75618.0
2019-07-19 15:30:00,26.08,26.18,26.03,26.04,153683.0,23.8151,23.9064,23.7694,23.7785,153683.0
2019-07-22 09:30:00,26.17,26.31,26.07,26.2,37123.0,23.8972,24.0251,23.8059,23.9246,37123.0
2019-07-22 10:00:00,26.2,26.21,26.08,26.11,40563.0,23.9246,23.9338,23.8151,23.8425,40563.0
2019-07-22 10:30:00,26.11,26.18,26.08,26.14,35148.0,23.8425,23.9064,23.8151,23.8698,35148.0
2019-07-22 11:00:00,26.14,26.14,25.96,26.02,92654.0,23.8698,23.8698,23.7055,23.7603,92654.0
2019-07-22 11:30:00,26.02,26.17,26.01,26.14,47156.0,23.7603,23.8972,23.7511,23.8698,47156.0
2019-07-22 12:00:00,26.14,26.18,26.1,26.18,42402.0,23.8698,23.9064,23.8333,23.9064,42402.0
2019-07-22 12:30:00,26.18,26.26,26.17,26.25,26423.0,23.9064,23.9794,23.8972,23.9703,26423.0
2019-07-22 13:00:00,26.26,26.33,26.22,26.27,35706.0,23.9794,24.0433,23.9429,23.9886,35706.0
2019-07-22 13:30:00,26.27,26.29,26.22,26.23,31015.0,23.9886,24.0068,23.9429,23.952,31015.0
2019-07-22 14:00:00,26.23,26.24,26.16,26.17,28865.0,23.952,23.9612,23.8881,23.8972,28865.0
2019-07-22 14:30:00,26.17,26.17,26.1,26.11,49590.0,23.8972,23.8972,23.8333,23.8425,49590.0
2019-07-22 15:00:00,26.11,26.17,26.08,26.13,56454.0,23.8425,23.8972,23.8151,23.8607,56454.0
2019-07-22 15:30:00,26.13,26.14,26.01,26.02,203399.0,23.8607,23.8698,23.7511,23.7603,203399.0
2019-07-23 09:30:00,26.07,26.42,26.07,26.31,43574.0,23.8059,24.1255,23.8059,24.0251,43574.0
2019-07-23 10:00:00,26.31,26.31,26.13,26.27,52952.0,24.0251,24.0251,23.8607,23.9886,52952.0
2019-07-23 10:30:00,26.27,26.28,26.1,26.12,30128.0,23.9886,23.9977,23.8333,23.8516,30128.0
2019-07-23 11:00:00,26.12,26.15,26.01,26.11,51586.0,23.8516,23.879,23.7511,23.8425,51586.0
2019-07-23 11:30:00,26.1,26.16,26.04,26.06,32759.0,23.8333,23.8881,23.7785,23.7968,32759.0
2019-07-23 12:00:00,26.06,26.11,26.0,26.0,25851.0,23.7968,23.8425,23.742,23.742,25851.0
2019-07-23 12:30:00,26.0,26.1,25.99,26.08,20379.0,23.742,23.8333,23.7329,23.8151,20379.0
2019-07-23 13:00:00,26.08,26.13,26.04,26.09,26433.0,23.8151,23.8607,23.7785,23.8242,26433.0
2019-07-23 13:30:00,26.09,26.18,26.07,26.16,29598.0,23.8242,23.9064,23.8059,23.8881,29598.0
2019-07-23 14:00:00,26.16,26.18,26.13,26.16,32357.0,23.8881,23.9064,23.8607,23.8881,32357.0
2019-07-23 14:30:00,26.16,26.2,26.14,26.16,32729.0,23.8881,23.9246,23.8698,23.8881,32729.0
2019-07-23 15:00:00,26.17,26.22,26.13,26.19,41007.0,23.8972,23.9429,23.8607,23.9155,41007.0
2019-07-23 15:30:00,26.18,26.19,26.06,26.1,142299.0,23.9064,23.9155,23.7968,23.8333,142299.0
2019-07-24 09:30:00,25.95,26.26,25.94,26.14,42155.0,23.6963,23.9794,23.6872,23.8698,42155.0
2019-07-24 10:00:00,26.15,26.17,26.06,26.16,36355.0,23.879,23.8972,23.7968,23.8881,36355.0
2019-07-24 10:30:00,26.16,26.31,26.16,26.27,76542.0,23.8881,24.0251,23.8881,23.9886,76542.0
2019-07-24 11:00:00,26.28,26.31,26.24,26.27,27317.0,23.9977,24.0251,23.9612,23.9886,27317.0
2019-07-24 11:30:00,26.27,26.32,26.23,26.26,20588.0,23.9886,24.0342,23.952,23.9794,20588.0
2019-07-24 12:00:00,26.26,26.29,26.19,26.26,26890.0,23.9794,24.0068,23.9155,23.9794,26890.0
2019-07-24 12:30:00,26.26,26.35,26.25,26.34,31552.0,23.9794,24.0616,23.9703,24.0525,31552.0
2019-07-24 13:00:00,26.34,26.35,26.29,26.3,45383.0,24.0525,24.0616,24.0068,24.016,45383.0
2019-07-24 13:30:00,26.3,26.36,26.22,26.3,84355.0,24.016,24.0707,23.9429,24.016,84355.0
2019-07-24 14:00:00,26.3,26.38,26.24,26.37,63567.0,24.016,24.089,23.9612,24.0799,63567.0
2019-07-24 14:30:00,26.36,26.42,26.35,26.42,41449.0,24.0707,24.1255,24.0616,24.1255,41449.0
2019-07-24 15:00:00,26.42,26.54,26.41,26.52,78348.0,24.1255,24.2351,24.1164,24.2168,78348.0
2019-07-24 15:30:00,26.52,26.55,26.45,26.48,198919.0,24.2168,24.2442,24.1529,24.1803,198919.0
2019-07-25 09:30:00,26.54,26.76,26.34,26.63,92802.0,24.2351,24.436,24.0525,24.3173,92802.0
2019-07-25 10:00:00,26.65,26.72,26.55,26.62,53934.0,24.3356,24.3995,24.2442,24.3082,53934.0
2019-07-25 10:30:00,26.62,26.62,26.52,26.56,36164.0,24.3082,24.3082,24.2168,24.2534,36164.0
2019-07-25 11:00:00,26.57,26.61,26.53,26.58,77312.0,24.2625,24.299,24.226,24.2716,77312.0
2019-07-25 11:30:00,26.58,26.58,26.47,26.49,56172.0,24.2716,24.2716,24.1712,24.1894,56172.0
2019-07-25 12:00:00,26.48,26.52,26.43,26.46,87941.0,24.1803,24.2168,24.1347,24.1621,87941.0
2019-07-25 12:30:00,26.46,26.47,26.35,26.39,35398.0,24.1621,24.1712,24.0616,24.0981,35398.0
2019-07-25 13:00:00,26.39,26.42,26.35,26.36,27598.0,24.0981,24.1255,24.0616,24.0707,27598.0
2019-07-25 13:30:00,26.36,26.38,26.31,26.35,66193.0,24.0707,24.089,24.0251,24.0616,66193.0
2019-07-25 14:00:00,26.35,26.39,26.34,26.34,37482.0,24.0616,24.0981,24.0525,24.0525,37482.0
2019-07-25 14:30:00,26.35,26.35,26.27,26.28,31597.0,24.0616,24.0616,23.9886,23.9977,31597.0
2019-07-25 15:00:00,26.27,26.5,26.27,26.5,81310.0,23.9886,24.1986,23.9886,24.1986,81310.0
2019-07-25 15:30:00,26.51,26.51,26.3,26.33,291246.0,24.2077,24.2077,24.016,24.0433,291246.0
2019-07-26 09:30:00,26.38,26.58,26.27,26.57,46417.0,24.089,24.2716,23.9886,24.2625,46417.0
2019-07-26 10:00:00,26.57,26.61,26.46,26.61,29653.0,24.2625,24.299,24.1621,24.299,29653.0
2019-07-26 10:30:00,26.61,26.71,26.57,26.68,65863.0,24.299,24.3903,24.2625,24.3629,65863.0
2019-07-26 11:00:00,26.68,26.73,26.61,26.63,37445.0,24.3629,24.4086,24.299,24.3173,37445.0
2019-07-26 11:30:00,26.63,26.67,26.61,26.64,40286.0,24.3173,24.3538,24.299,24.3264,40286.0
2019-07-26 12:00:00,26.64,26.69,26.63,26.67,30937.0,24.3264,24.3721,24.3173,24.3538,30937.0
2019-07-26 12:30:00,26.67,26.72,26.65,26.69,33786.0,24.3538,24.3995,24.3356,24.3721,33786.0
2019-07-26 13:00:00,26.69,26.71,26.62,26.63,23470.0,24.3721,24.3903,24.3082,24.3173,23470.0
2019-07-26 13:30:00,26.63,26.66,26.59,26.61,32032.0,24.3173,24.3447,24.2808,24.299,32032.0
2019-07-26 14:00:00,26.61,26.69,26.61,26.65,29583.0,24.299,24.3721,24.299,24.3356,29583.0
2019-07-26 14:30:00,26.65,26.67,26.62,26.66,53912.0,24.3356,24.3538,24.3082,24.3447,53912.0
2019-07-26 15:00:00,26.68,26.71,26.66,26.69,45107.0,24.3629,24.3903,24.3447,24.3721,45107.0
2019-07-26 15:30:00,26.7,26.75,26.59,26.59,235850.0,24.3812,24.4269,24.2808,24.2808,235850.0
2019-07-29 09:30:00,26.59,26.71,26.23,26.42,56936.0,24.2808,24.3903,23.952,24.1255,56936.0
2019-07-29 10:00:00,26.41,26.43,26.22,26.25,36021.0,24.1164,24.1347,23.9429,23.9703,36021.0
2019-07-29 10:30:00,26.26,26.3,26.15,26.24,73220.0,23.9794,24.016,23.879,23.9612,73220.0
2019-07-29 11:00:00,26.23,26.32,26.22,26.27,46397.0,23.952,24.0342,23.9429,23.9886,46397.0
2019-07-29 11:30:00,26.28,26.41,26.22,26.26,73265.0,23.9977,24.1164,23.9429,23.9794,73265.0
2019-07-29 12:00:00,26.25,26.39,26.24,26.37,39396.0,23.9703,24.0981,23.9612,24.0799,39396.0
2019-07-29 12:30:00,26.38,26.45,26.37,26.43,33736.0,24.089,24.1529,24.0799,24.1347,33736.0
2019-07-29 13:00:00,26.43,26.53,26.39,26.51,50251.0,24.1347,24.226,24.0981,24.2077,50251.0
2019-07-29 13:30:00,26.51,26.52,26.45,26.47,37581.0,24.2077,24.2168,24.1529,24.1712,37581.0
2019-07-29 14:00:00,26.47,26.56,26.43,26.54,45784.0,24.1712,24.2534,24.1347,24.2351,45784.0
2019-07-29 14:30:00,26.54,26.54,26.43,26.44,51567.0,24.2351,24.2351,24.1347,24.1438,51567.0
2019-07-29 15:00:00,26.44,26.47,26.33,26.34,50380.0,24.1438,24.1712,24.0433,24.0525,50380.0
2019-07-29 15:30:00,26.34,26.41,26.27,26.39,115828.0,24.0525,24.1164,23.9886,24.0981,115828.0
2019-07-30 09:30:00,26.17,26.4,26.17,26.24,49004.0,23.8972,24.1073,23.8972,23.9612,49004.0
2019-07-30 10:00:00,26.26,26.45,26.23,26.45,41960.0,23.9794,24.1529,23.952,24.1529,41960.0
2019-07-30 10:30:00,26.45,26.56,26.43,26.53,47705.0,24.1529,24.2534,24.1347,24.226,47705.0
2019-07-30 11:00:00,26.53,26.69,26.5,26.66,68173.0,24.226,24.3721,24.1986,24.3447,68173.0
2019-07-30 11:30:00,26.66,26.8,26.59,26.6,51799.0,24.3447,24.4725,24.2808,24.2899,51799.0
2019-07-30 12:00:00,26.59,26.62,26.54,26.62,20876.0,24.2808,24.3082,24.2351,24.3082,20876.0
2019-07-30 12:30:00,26.61,26.69,26.59,26.6,25365.0,24.299,24.3721,24.2808,24.2899,25365.0
2019-07-30 13:00:00,26.6,26.64,26.54,26.59,21308.0,24.2899,24.3264,24.2351,24.2808,21308.0
2019-07-30 13:30:00,26.59,26.61,26.55,26.6,21904.0,24.2808,24.299,24.2442,24.2899,21904.0
2019-07-30 14:00:00,26.6,26.72,26.59,26.68,26468.0,24.2899,24.3995,24.2808,24.3629,26468.0
2019-07-30 14:30:00,26.67,26.71,26.64,26.7,22947.0,24.3538,24.3903,24.3264,24.3812,22947.0
2019-07-30 15:00:00,26.7,26.77,26.68,26.76,43977.0,24.3812,24.4451,24.3629,24.436,43977.0
2019-07-30 15:30:00,26.76,26.76,26.59,26.76,208266.0,24.436,24.436,24.2808,24.436,208266.0
2019-07-31 09:30:00,26.77,26.86,26.45,26.57,40799.0,24.4451,24.5273,24.1529,24.2625,40799.0
2019-07-31 10:00:00,26.56,26.57,26.37,26.37,43916.0,24.2534,24.2625,24.0799,24.0799,43916.0
2019-07-31 10:30:00,26.37,26.39,26.19,26.38,121663.0,24.0799,24.0981,23.9155,24.089,121663.0
2019-07-31 11:00:00,26.38,26.59,26.38,26.55,59392.0,24.089,24.2808,24.089,24.2442,59392.0
2019-07-31 11:30:00,26.55,26.62,26.53,26.58,45169.0,24.2442,24.3082,24.226,24.2716,45169.0
2019-07-31 12:00:00,26.57,26.58,26.47,26.48,27201.0,24.2625,24.2716,24.1712,24.1803,27201.0
2019-07-31 12:30:00,26.48,26.48,26.43,26.45,20380.0,24.1803,24.1803,24.1347,24.1529,20380.0
2019-07-31 13:00:00,26.45,26.58,26.44,26.58,27492.0,24.1529,24.2716,24.1438,24.2716,27492.0
2019-07-31 13:30:00,26.57,26.6,26.52,26.57,33795.0,24.2625,24.2899,24.2168,24.2625,33795.0
2019-07-31 14:00:00,26.57,26.57,26.44,26.45,52895.0,24.2625,24.2625,24.1438,24.1529,52895.0
2019-07-31 14:30:00,26.44,26.49,25.99,26.13,94625.0,24.1438,24.1894,23.7329,23.8607,94625.0
2019-07-31 15:00:00,26.12,26.36,26.1,26.31,119804.0,23.8516,24.0707,23.8333,24.0251,119804.0
2019-07-31 15:30:00,26.3,26.37,26.1,26.13,317202.0,24.016,24.0799,23.8333,23.8607,317202.0
2019-08-01 09:30:00,26.06,26.35,25.95,26.31,64997.0,23.7968,24.0616,23.6963,24.0251,64997.0
2019-08-01 10:00:00,26.29,26.4,26.21,26.38,64080.0,24.0068,24.1073,23.9338,24.089,64080.0
2019-08-01 10:30:00,26.38,26.42,26.3,26.32,55056.0,24.089,24.1255,24.016,24.0342,55056.0
2019-08-01 11:00:00,26.31,26.37,26.19,26.21,50347.0,24.0251,24.0799,23.9155,23.9338,50347.0
2019-08-01 11:30:00,26.21,26.23,26.15,26.17,33662.0,23.9338,23.952,23.879,23.8972,33662.0
2019-08-01 12:00:00,26.16,26.19,26.1,26.14,63323.0,23.8881,23.9155,23.8333,23.8698,63323.0
2019-08-01 12:30:00,26.14,26.15,26.06,26.07,62791.0,23.8698,23.879,23.7968,23.8059,62791.0
2019-08-01 13:00:00,26.07,26.08,25.95,25.95,43467.0,23.8059,23.8151,23.6963,23.6963,43467.0
2019-08-01 13:30:00,25.96,25.96,25.58,25.74,92425.0,23.7055,23.7055,23.3585,23.5046,92425.0
2019-08-01 14:00:00,25.74,25.76,25.66,25.71,74626.0,23.5046,23.5228,23.4315,23.4772,74626.0
2019-08-01 14:30:00,25.71,25.71,25.58,25.63,72644.0,23.4772,23.4772,23.3585,23.4041,72644.0
2019-08-01 15:00:00,25.62,25.82,25.59,25.76,94880.0,23.395,23.5776,23.3676,23.5228,94880.0
2019-08-01 15:30:00,25.77,25.85,25.7,25.72,281887.0,23.532,23.605,23.4681,23.4863,281887.0
2019-08-02 09:30:00,25.65,25.68,25.41,25.52,68658.0,23.4224,23.4498,23.2032,23.3037,68658.0
2019-08-02 10:00:00,25.52,25.52,25.17,25.37,107917.0,23.3037,23.3037,22.9841,23.1667,107917.0
2019-08-02 10:30:00,25.36,25.43,25.32,25.35,55505.0,23.1576,23.2215,23.1211,23.1485,55505.0
2019-08-02 11:00:00,25.35,25.56,25.34,25.48,44148.0,23.1485,23.3402,23.1393,23.2672,44148.0
2019-08-02 11:30:00,25.48,25.52,25.34,25.46,223314.0,23.2672,23.3037,23.1393,23.2489,223314.0
2019-08-02 12:00:00,25.46,25.55,25.45,25.52,44655.0,23.2489,23.3311,23.2398,23.3037,44655.0
2019-08-02 12:30:00,25.52,25.52,25.44,25.46,29361.0,23.3037,23.3037,23.2306,23.2489,29361.0
2019-08-02 13:00:00,25.46,25.5,25.41,25.48,30218.0,23.2489,23.2854,23.2032,23.2672,30218.0
2019-08-02 13:30:00,25.48,25.49,25.24,25.25,132847.0,23.2672,23.2763,23.048,23.0571,132847.0
2019-08-02 14:00:00,25.25,25.37,25.22,25.36,65556.0,23.0571,23.1667,23.0297,23.1576,65556.0
2019-08-02 14:30:00,25.36,25.37,25.16,25.28,240521.0,23.1576,23.1667,22.975,23.0845,240521.0
2019-08-02 15:00:00,25.28,25.39,25.15,25.38,292821.0,23.0845,23.185,22.9658,23.1758,292821.0
2019-08-02 15:30:00,25.38,25.39,25.18,25.24,274992.0,23.1758,23.185,22.9932,23.048,274992.0
2019-08-05 09:30:00,24.91,25.07,24.79,24.85,74647.0,22.7467,22.8928,22.6371,22.6919,74647.0
2019-08-05 10:00:00,24.85,25.1,24.83,24.89,100372.0,22.6919,22.9202,22.6736,22.7284,100372.0
2019-08-05 10:30:00,24.89,25.08,24.83,25.05,71198.0,22.7284,22.9019,22.6736,22.8745,71198.0
2019-08-05 11:00:00,25.05,25.16,25.04,25.12,81489.0,22.8745,22.975,22.8654,22.9384,81489.0
2019-08-05 11:30:00,25.13,25.18,25.1,25.13,94414.0,22.9476,22.9932,22.9202,22.9476,94414.0
2019-08-05 12:00:00,25.13,25.14,25.05,25.06,66070.0,22.9476,22.9567,22.8745,22.8836,66070.0
2019-08-05 12:30:00,25.07,25.07,24.88,24.89,67720.0,22.8928,22.8928,22.7193,22.7284,67720.0
2019-08-05 13:00:00,24.89,24.96,24.87,24.92,70445.0,22.7284,22.7923,22.7101,22.7558,70445.0
2019-08-05 13:30:00,24.91,24.98,24.82,24.87,82070.0,22.7467,22.8106,22.6645,22.7101,82070.0
2019-08-05 14:00:00,24.87,24.91,24.82,24.87,88639.0,22.7101,22.7467,22.6645,22.7101,88639.0
2019-08-05 14:30:00,24.88,24.91,24.84,24.87,84252.0,22.7193,22.7467,22.6827,22.7101,84252.0
2019-08-05 15:00:00,24.87,24.89,24.73,24.86,101557.0,22.7101,22.7284,22.5823,22.701,101557.0
2019-08-05 15:30:00,24.85,24.94,24.78,24.82,404164.0,22.6919,22.7741,22.628,22.6645,404164.0
2019-08-06 09:30:00,23.5,23.69,22.81,23.32,1166090.0,21.4591,21.6326,20.829,21.2948,1166090.0
2019-08-06 10:00:00,23.32,23.45,23.04,23.22,711619.0,21.2948,21.4135,21.0391,21.2034,711619.0
2019-08-06 10:30:00,23.23,23.29,22.87,22.98,517815.0,21.2126,21.2674,20.8838,20.9843,517815.0
2019-08-06 11:00:00,22.97,23.12,22.87,22.89,343338.0,20.9751,21.1121,20.8838,20.9021,343338.0
2019-08-06 11:30:00,22.89,23.03,22.78,22.97,285804.0,20.9021,21.0299,20.8016,20.9751,285804.0
2019-08-06 12:00:00,22.97,23.07,22.87,22.87,228956.0,20.9751,21.0665,20.8838,20.8838,228956.0
2019-08-06 12:30:00,22.86,22.87,22.68,22.8,311808.0,20.8747,20.8838,20.7103,20.8199,311808.0
2019-08-06 13:00:00,22.8,22.83,22.6,22.7,244297.0,20.8199,20.8473,20.6373,20.7286,244297.0
2019-08-06 13:30:00,22.7,22.83,22.59,22.83,240904.0,20.7286,20.8473,20.6281,20.8473,240904.0
2019-08-06 14:00:00,22.82,22.93,22.73,22.92,241124.0,20.8382,20.9386,20.756,20.9295,241124.0
2019-08-06 14:30:00,22.92,23.02,22.86,22.89,251235.0,20.9295,21.0208,20.8747,20.9021,251235.0
2019-08-06 15:00:00,22.9,22.94,22.8,22.86,602297.0,20.9112,20.9478,20.8199,20.8747,602297.0
2019-08-06 15:30:00,22.86,23.13,22.82,23.1,1701108.0,20.8747,21.1213,20.8382,21.0939,1701108.0
2019-08-07 09:30:00,22.63,22.79,22.32,22.42,322087.0,20.6647,20.8108,20.3816,20.4729,322087.0
2019-08-07 10:00:00,22.42,22.68,22.41,22.57,256868.0,20.4729,20.7103,20.4638,20.6099,256868.0
2019-08-07 10:30:00,22.53,22.58,22.3,22.3,359083.0,20.5734,20.619,20.3633,20.3633,359083.0
2019-08-07 11:00:00,22.31,22.47,22.19,22.46,251265.0,20.3725,20.5186,20.2629,20.5094,251265.0
2019-08-07 11:30:00,22.45,22.45,22.23,22.29,160845.0,20.5003,20.5003,20.2994,20.3542,160845.0
2019-08-07 12:00:00,22.29,22.35,22.12,22.13,137026.0,20.3542,20.409,20.199,20.2081,137026.0
2019-08-07 12:30:00,22.12,22.34,22.12,22.3,159877.0,20.199,20.3999,20.199,20.3633,159877.0
2019-08-07 13:00:00,22.3,22.42,22.3,22.39,111440.0,20.3633,20.4729,20.3633,20.4455,111440.0
2019-08-07 13:30:00,22.39,22.44,22.39,22.41,97401.0,20.4455,20.4912,20.4455,20.4638,97401.0
2019-08-07 14:00:00,22.41,22.5,22.35,22.49,158918.0,20.4638,20.546,20.409,20.5368,158918.0
2019-08-07 14:30:00,22.48,22.61,22.47,22.6,169844.0,20.5277,20.6464,20.5186,20.6373,169844.0
2019-08-07 15:00:00,22.61,22.64,22.49,22.59,230917.0,20.6464,20.6738,20.5368,20.6281,230917.0
2019-08-07 15:30:00,22.58,22.74,22.57,22.59,619286.0,20.619,20.7651,20.6099,20.6281,619286.0
2019-08-08 09:30:00,22.6,22.74,22.13,22.53,413609.0,20.6373,20.7651,20.2081,20.5734,413609.0
2019-08-08 10:00:00,22.52,22.56,22.42,22.47,177983.0,20.5642,20.6008,20.4729,20.5186,177983.0
2019-08-08 10:30:00,22.46,22.54,22.44,22.51,173186.0,20.5094,20.5825,20.4912,20.5551,173186.0
2019-08-08 11:00:00,22.51,22.6,22.46,22.55,125738.0,20.5551,20.6373,20.5094,20.5916,125738.0
2019-08-08 11:30:00,22.55,22.69,22.54,22.61,111764.0,20.5916,20.7195,20.5825,20.6464,111764.0
2019-08-08 12:00:00,22.61,22.62,22.49,22.52,131630.0,20.6464,20.6555,20.5368,20.5642,131630.0
2019-08-08 12:30:00,22.51,22.52,22.46,22.51,100457.0,20.5551,20.5642,20.5094,20.5551,100457.0
2019-08-08 13:00:00,22.51,22.52,22.46,22.51,94190.0,20.5551,20.5642,20.5094,20.5551,94190.0
2019-08-08 13:30:00,22.51,22.52,22.47,22.51,109965.0,20.5551,20.5642,20.5186,20.5551,109965.0
2019-08-08 14:00:00,22.52,22.62,22.51,22.59,82694.0,20.5642,20.6555,20.5551,20.6281,82694.0
2019-08-08 14:30:00,22.59,22.73,22.55,22.71,107019.0,20.6281,20.756,20.5916,20.7377,107019.0
2019-08-08 15:00:00,22.7,23.0,22.7,22.96,269346.0,20.7286,21.0025,20.7286,20.966,269346.0
2019-08-08 15:30:00,22.97,23.05,22.88,22.97,515264.0,20.9751,21.0482,20.893,20.9751,515264.0
2019-08-09 09:30:00,22.85,23.03,22.71,22.92,175307.0,20.8656,21.0299,20.7377,20.9295,175307.0
2019-08-09 10:00:00,22.92,23.17,22.85,22.87,241646.0,20.9295,21.1578,20.8656,20.8838,241646.0
2019-08-09 10:30:00,22.86,23.16,22.75,23.04,181970.0,20.8747,21.1486,20.7743,21.0391,181970.0
2019-08-09 11:00:00,23.03,23.07,22.97,22.98,97570.0,21.0299,21.0665,20.9751,20.9843,97570.0
2019-08-09 11:30:00,22.99,23.01,22.84,22.88,88252.0,20.9934,21.0117,20.8564,20.893,88252.0
2019-08-09 12:00:00,22.88,22.96,22.86,22.92,79412.0,20.893,20.966,20.8747,20.9295,79412.0
2019-08-09 12:30:00,22.92,22.92,22.8,22.82,135593.0,20.9295,20.9295,20.8199,20.8382,135593.0
2019-08-09 13:00:00,22.82,22.9,22.79,22.9,86578.0,20.8382,20.9112,20.8108,20.9112,86578.0
2019-08-09 13:30:00,22.89,22.93,22.87,22.89,53612.0,20.9021,20.9386,20.8838,20.9021,53612.0
2019-08-09 14:00:00,22.89,22.9,22.74,22.75,134028.0,20.9021,20.9112,20.7651,20.7743,134028.0
2019-08-09 14:30:00,22.74,22.79,22.66,22.78,141427.0,20.7651,20.8108,20.6921,20.8016,141427.0
2019-08-09 15:00:00,22.78,22.91,22.77,22.88,103426.0,20.8016,20.9204,20.7925,20.893,103426.0
2019-08-09 15:30:00,22.88,22.93,22.76,22.77,331813.0,20.893,20.9386,20.7834,20.7925,331813.0
2019-08-12 09:30:00,22.61,22.67,22.38,22.43,101051.0,20.6464,20.7012,20.4364,20.482,101051.0
2019-08-12 10:00:00,22.41,22.49,22.3,22.35,128258.0,20.4638,20.5368,20.3633,20.409,128258.0
2019-08-12 10:30:00,22.34,22.34,22.23,22.25,123828.0,20.3999,20.3999,20.2994,20.3177,123828.0
2019-08-12 11:00:00,22.26,22.34,22.22,22.26,128561.0,20.3268,20.3999,20.2903,20.3268,128561.0
2019-08-12 11:30:00,22.26,22.26,22.16,22.17,106200.0,20.3268,20.3268,20.2355,20.2446,106200.0
2019-08-12 12:00:00,22.17,22.19,22.08,22.17,100871.0,20.2446,20.2629,20.1624,20.2446,100871.0
2019-08-12 12:30:00,22.16,22.19,22.03,22.03,103164.0,20.2355,20.2629,20.1168,20.1168,103164.0
2019-08-12 13:00:00,22.03,22.1,22.01,22.07,87436.0,20.1168,20.1807,20.0985,20.1533,87436.0
2019-08-12 13:30:00,22.08,22.08,22.0,22.01,99845.0,20.1624,20.1624,20.0894,20.0985,99845.0
2019-08-12 14:00:00,22.01,22.19,22.0,22.19,103026.0,20.0985,20.2629,20.0894,20.2629,103026.0
2019-08-12 14:30:00,22.19,22.19,21.99,22.04,85240.0,20.2629,20.2629,20.0803,20.1259,85240.0
2019-08-12 15:00:00,22.04,22.16,22.04,22.16,86729.0,20.1259,20.2355,20.1259,20.2355,86729.0
2019-08-12 15:30:00,22.16,22.16,22.05,22.07,191516.0,20.2355,20.2355,20.135,20.1533,191516.0
2019-08-13 09:30:00,21.9,22.42,21.9,22.41,168424.0,19.9981,20.4729,19.9981,20.4638,168424.0
2019-08-13 10:00:00,22.41,22.76,22.41,22.61,178863.0,20.4638,20.7834,20.4638,20.6464,178863.0
2019-08-13 10:30:00,22.61,22.84,22.59,22.76,153491.0,20.6464,20.8564,20.6281,20.7834,153491.0
2019-08-13 11:00:00,22.76,22.92,22.75,22.88,183411.0,20.7834,20.9295,20.7743,20.893,183411.0
2019-08-13 11:30:00,22.87,22.93,22.84,22.92,92867.0,20.8838,20.9386,20.8564,20.9295,92867.0
2019-08-13 12:00:00,22.91,22.94,22.84,22.93,70936.0,20.9204,20.9478,20.8564,20.9386,70936.0
2019-08-13 12:30:00,22.94,22.94,22.85,22.89,57226.0,20.9478,20.9478,20.8656,20.9021,57226.0
2019-08-13 13:00:00,22.89,22.9,22.8,22.84,77901.0,20.9021,20.9112,20.8199,20.8564,77901.0
2019-08-13 13:30:00,22.83,22.88,22.82,22.86,67958.0,20.8473,20.893,20.8382,20.8747,67958.0
2019-08-13 14:00:00,22.87,22.87,22.65,22.68,54319.0,20.8838,20.8838,20.6829,20.7103,54319.0
2019-08-13 14:30:00,22.68,22.79,22.67,22.76,62350.0,20.7103,20.8108,20.7012,20.7834,62350.0
2019-08-13 15:00:00,22.75,22.88,22.74,22.82,127221.0,20.7743,20.893,20.7651,20.8382,127221.0
2019-08-13 15:30:00,22.83,22.93,22.74,22.86,576970.0,20.8473,20.9386,20.7651,20.8747,576970.0
2019-08-14 09:30:00,22.48,22.78,22.47,22.72,79888.0,20.5277,20.8016,20.5186,20.7469,79888.0
2019-08-14 10:00:00,22.71,22.71,22.59,22.64,104869.0,20.7377,20.7377,20.6281,20.6738,104869.0
2019-08-14 10:30:00,22.64,22.83,22.59,22.63,130545.0,20.6738,20.8473,20.6281,20.6647,130545.0
2019-08-14 11:00:00,22.61,22.69,22.59,22.64,95985.0,20.6464,20.7195,20.6281,20.6738,95985.0
2019-08-14 11:30:00,22.62,22.65,22.55,22.61,65835.0,20.6555,20.6829,20.5916,20.6464,65835.0
2019-08-14 12:00:00,22.6,22.66,22.58,22.64,87045.0,20.6373,20.6921,20.619,20.6738,87045.0
2019-08-14 12:30:00,22.64,22.69,22.55,22.58,89373.0,20.6738,20.7195,20.5916,20.619,89373.0
2019-08-14 13:00:00,22.57,22.66,22.47,22.6,105478.0,20.6099,20.6921,20.5186,20.6373,105478.0
2019-08-14 13:30:00,22.61,22.68,22.58,22.65,57646.0,20.6464,20.7103,20.619,20.6829,57646.0
2019-08-14 14:00:00,22.64,22.65,22.57,22.61,53435.0,20.6738,20.6829,20.6099,20.6464,53435.0
2019-08-14 14:30:00,22.6,22.6,22.52,22.54,67864.0,20.6373,20.6373,20.5642,20.5825,67864.0
2019-08-14 15:00:00,22.53,22.64,22.5,22.57,121649.0,20.5734,20.6738,20.546,20.6099,121649.0
2019-08-14 15:30:00,22.57,22.7,22.53,22.61,404266.0,20.6099,20.7286,20.5734,20.6464,404266.0
2019-08-15 09:30:00,22.66,22.84,22.57,22.82,109901.0,20.6921,20.8564,20.6099,20.8382,109901.0
2019-08-15 10:00:00,22.81,22.87,22.76,22.77,109249.0,20.829,20.8838,20.7834,20.7925,109249.0
2019-08-15 10:30:00,22.75,22.89,22.71,22.88,127751.0,20.7743,20.9021,20.7377,20.893,127751.0
2019-08-15 11:00:00,22.88,22.89,22.73,22.82,125848.0,20.893,20.9021,20.756,20.8382,125848.0
2019-08-15 11:30:00,22.82,22.93,22.81,22.9,106999.0,20.8382,20.9386,20.829,20.9112,106999.0
2019-08-15 12:00:00,22.89,22.92,22.85,22.89,67796.0,20.9021,20.9295,20.8656,20.9021,67796.0
2019-08-15 12:30:00,22.91,22.97,22.88,22.94,63825.0,20.9204,20.9751,20.893,20.9478,63825.0
2019-08-15 13:00:00,22.94,22.97,22.81,22.86,96613.0,20.9478,20.9751,20.829,20.8747,96613.0
2019-08-15 13:30:00,22.86,22.87,22.72,22.73,97734.0,20.8747,20.8838,20.7469,20.756,97734.0
2019-08-15 14:00:00,22.73,22.78,22.6,22.69,153306.0,20.756,20.8016,20.6373,20.7195,153306.0
2019-08-15 14:30:00,22.68,22.68,22.51,22.53,127140.0,20.7103,20.7103,20.5551,20.5734,127140.0
2019-08-15 15:00:00,22.53,22.7,22.52,22.68,104646.0,20.5734,20.7286,20.5642,20.7103,104646.0
2019-08-15 15:30:00,22.68,22.83,22.66,22.76,396639.0,20.7103,20.8473,20.6921,20.7834,396639.0
2019-08-16 09:30:00,22.75,22.91,22.62,22.84,81617.0,20.8946,21.0415,20.7752,20.9772,81617.0
2019-08-16 10:00:00,22.82,22.93,22.79,22.91,77433.0,20.9589,21.0599,20.9313,21.0415,77433.0
2019-08-16 10:30:00,22.91,23.1,22.91,23.07,106161.0,21.0415,21.216,21.0415,21.1885,106161.0
2019-08-16 11:00:00,23.07,23.15,23.06,23.12,65881.0,21.1885,21.2619,21.1793,21.2344,65881.0
2019-08-16 11:30:00,23.11,23.19,23.1,23.18,46642.0,21.2252,21.2987,21.216,21.2895,46642.0
2019-08-16 12:00:00,23.18,23.21,23.13,23.16,70957.0,21.2895,21.3171,21.2436,21.2711,70957.0
2019-08-16 12:30:00,23.15,23.25,23.12,23.2,54627.0,21.2619,21.3538,21.2344,21.3079,54627.0
2019-08-16 13:00:00,23.2,23.27,23.19,23.23,71595.0,21.3079,21.3722,21.2987,21.3354,71595.0
2019-08-16 13:30:00,23.23,23.24,23.19,23.21,62679.0,21.3354,21.3446,21.2987,21.3171,62679.0
2019-08-16 14:00:00,23.22,23.27,23.2,23.26,79871.0,21.3262,21.3722,21.3079,21.363,79871.0
2019-08-16 14:30:00,23.26,23.31,23.24,23.28,94251.0,21.363,21.4089,21.3446,21.3813,94251.0
2019-08-16 15:00:00,23.28,23.32,23.22,23.27,98768.0,21.3813,21.4181,21.3262,21.3722,98768.0
2019-08-16 15:30:00,23.26,23.35,23.25,23.32,380297.0,21.363,21.4456,21.3538,21.4181,380297.0
2019-08-19 09:30:00,23.52,23.52,23.09,23.1,93629.0,21.6018,21.6018,21.2068,21.216,93629.0
2019-08-19 10:00:00,23.07,23.11,22.98,23.04,71540.0,21.1885,21.2252,21.1058,21.1609,71540.0
2019-08-19 10:30:00,23.04,23.26,23.03,23.16,73708.0,21.1609,21.363,21.1517,21.2711,73708.0
2019-08-19 11:00:00,23.17,23.21,23.14,23.16,42899.0,21.2803,21.3171,21.2528,21.2711,42899.0
2019-08-19 11:30:00,23.16,23.17,23.01,23.07,44217.0,21.2711,21.2803,21.1334,21.1885,44217.0
2019-08-19 12:00:00,23.07,23.17,23.05,23.17,35836.0,21.1885,21.2803,21.1701,21.2803,35836.0
2019-08-19 12:30:00,23.17,23.17,23.1,23.1,33560.0,21.2803,21.2803,21.216,21.216,33560.0
2019-08-19 13:00:00,23.1,23.17,23.03,23.16,61391.0,21.216,21.2803,21.1517,21.2711,61391.0
2019-08-19 13:30:00,23.15,23.15,22.95,22.96,83041.0,21.2619,21.2619,21.0783,21.0874,83041.0
2019-08-19 14:00:00,22.96,22.97,22.83,22.85,74924.0,21.0874,21.0966,20.968,20.9864,74924.0
2019-08-19 14:30:00,22.85,23.04,22.84,23.03,94870.0,20.9864,21.1609,20.9772,21.1517,94870.0
2019-08-19 15:00:00,23.03,23.1,22.99,23.01,98374.0,21.1517,21.216,21.115,21.1334,98374.0
2019-08-19 15:30:00,23.01,23.02,22.88,22.88,268877.0,21.1334,21.1425,21.014,21.014,268877.0
2019-08-20 09:30:00,22.83,22.85,22.55,22.61,99966.0,20.968,20.9864,20.7109,20.766,99966.0
2019-08-20 10:00:00,22.6,22.64,22.4,22.43,124211.0,20.7568,20.7935,20.5731,20.6007,124211.0
2019-08-20 10:30:00,22.43,22.45,22.31,22.42,428572.0,20.6007,20.619,20.4905,20.5915,428572.0
2019-08-20 11:00:00,22.42,22.43,22.3,22.33,118380.0,20.5915,20.6007,20.4813,20.5088,118380.0
2019-08-20 11:30:00,22.33,22.36,22.27,22.28,60666.0,20.5088,20.5364,20.4537,20.4629,60666.0
2019-08-20 12:00:00,22.29,22.51,22.28,22.39,157884.0,20.4721,20.6741,20.4629,20.5639,157884.0
2019-08-20 12:30:00,22.39,22.42,22.37,22.39,46188.0,20.5639,20.5915,20.5456,20.5639,46188.0
2019-08-20 13:00:00,22.39,22.49,22.38,22.45,125081.0,20.5639,20.6558,20.5547,20.619,125081.0
2019-08-20 13:30:00,22.45,22.51,22.44,22.5,57120.0,20.619,20.6741,20.6099,20.665,57120.0
2019-08-20 14:00:00,22.5,22.5,22.43,22.44,146515.0,20.665,20.665,20.6007,20.6099,146515.0
2019-08-20 14:30:00,22.43,22.46,22.36,22.45,78214.0,20.6007,20.6282,20.5364,20.619,78214.0
2019-08-20 15:00:00,22.44,22.45,22.39,22.43,74269.0,20.6099,20.619,20.5639,20.6007,74269.0
2019-08-20 15:30:00,22.43,22.52,22.41,22.45,354206.0,20.6007,20.6833,20.5823,20.619,354206.0
2019-08-21 09:30:00,22.72,22.77,22.55,22.71,163560.0,20.867,20.9129,20.7109,20.8578,163560.0
2019-08-21 10:00:00,22.7,22.86,22.67,22.85,105255.0,20.8486,20.9956,20.8211,20.9864,105255.0
2019-08-21 10:30:00,22.86,22.91,22.67,22.76,112554.0,20.9956,21.0415,20.8211,20.9038,112554.0
2019-08-21 11:00:00,22.76,22.79,22.68,22.79,49254.0,20.9038,20.9313,20.8303,20.9313,49254.0
2019-08-21 11:30:00,22.79,22.91,22.79,22.88,69327.0,20.9313,21.0415,20.9313,21.014,69327.0
2019-08-21 12:00:00,22.89,22.89,22.8,22.82,53528.0,21.0232,21.0232,20.9405,20.9589,53528.0
2019-08-21 12:30:00,22.81,22.88,22.8,22.84,51018.0,20.9497,21.014,20.9405,20.9772,51018.0
2019-08-21 13:00:00,22.84,22.84,22.79,22.84,31759.0,20.9772,20.9772,20.9313,20.9772,31759.0
2019-08-21 13:30:00,22.84,22.85,22.68,22.69,60104.0,20.9772,20.9864,20.8303,20.8395,60104.0
2019-08-21 14:00:00,22.68,22.74,22.59,22.68,86293.0,20.8303,20.8854,20.7476,20.8303,86293.0
2019-08-21 14:30:00,22.68,22.7,22.63,22.64,72162.0,20.8303,20.8486,20.7844,20.7935,72162.0
2019-08-21 15:00:00,22.64,22.71,22.64,22.7,73071.0,20.7935,20.8578,20.7935,20.8486,73071.0
2019-08-21 15:30:00,22.7,22.75,22.67,22.7,375266.0,20.8486,20.8946,20.8211,20.8486,375266.0
2019-08-22 09:30:00,22.77,22.86,22.73,22.86,41774.0,20.9129,20.9956,20.8762,20.9956,41774.0
2019-08-22 10:00:00,22.86,22.94,22.72,22.73,121400.0,20.9956,21.0691,20.867,20.8762,121400.0
2019-08-22 10:30:00,22.73,22.74,22.46,22.51,136578.0,20.8762,20.8854,20.6282,20.6741,136578.0
2019-08-22 11:00:00,22.52,22.61,22.48,22.5,50305.0,20.6833,20.766,20.6466,20.665,50305.0
2019-08-22 11:30:00,22.5,22.56,22.49,22.53,33529.0,20.665,20.7201,20.6558,20.6925,33529.0
2019-08-22 12:00:00,22.52,22.6,22.51,22.55,25889.0,20.6833,20.7568,20.6741,20.7109,25889.0
2019-08-22 12:30:00,22.54,22.6,22.53,22.55,27946.0,20.7017,20.7568,20.6925,20.7109,27946.0
2019-08-22 13:00:00,22.55,22.62,22.54,22.6,31847.0,20.7109,20.7752,20.7017,20.7568,31847.0
2019-08-22 13:30:00,22.59,22.6,22.54,22.56,28342.0,20.7476,20.7568,20.7017,20.7201,28342.0
2019-08-22 14:00:00,22.56,22.58,22.5,22.53,49757.0,20.7201,20.7384,20.665,20.6925,49757.0
2019-08-22 14:30:00,22.53,22.6,22.52,22.59,43402.0,20.6925,20.7568,20.6833,20.7476,43402.0
2019-08-22 15:00:00,22.58,22.59,22.52,22.55,70642.0,20.7384,20.7476,20.6833,20.7109,70642.0
2019-08-22 15:30:00,22.55,22.64,22.54,22.57,237940.0,20.7109,20.7935,20.7017,20.7292,237940.0
2019-08-23 09:30:00,22.48,22.48,22.22,22.27,123824.0,20.6466,20.6466,20.4078,20.4537,123824.0
2019-08-23 10:00:00,22.27,22.57,22.27,22.53,215844.0,20.4537,20.7292,20.4537,20.6925,215844.0
2019-08-23 10:30:00,22.54,22.76,22.54,22.69,54494.0,20.7017,20.9038,20.7017,20.8395,54494.0
2019-08-23 11:00:00,22.7,22.7,22.24,22.26,54496.0,20.8486,20.8486,20.4262,20.4445,54496.0
2019-08-23 11:30:00,22.28,22.3,22.1,22.13,54037.0,20.4629,20.4813,20.2976,20.3251,54037.0
2019-08-23 12:00:00,22.13,22.16,22.03,22.05,42455.0,20.3251,20.3527,20.2333,20.2517,42455.0
2019-08-23 12:30:00,22.04,22.07,21.96,22.01,67466.0,20.2425,20.27,20.169,20.2149,67466.0
2019-08-23 13:00:00,21.99,22.09,21.98,22.01,53705.0,20.1966,20.2884,20.1874,20.2149,53705.0
2019-08-23 13:30:00,22.0,22.05,21.96,21.97,44872.0,20.2057,20.2517,20.169,20.1782,44872.0
2019-08-23 14:00:00,21.98,22.0,21.94,21.98,40625.0,20.1874,20.2057,20.1506,20.1874,40625.0
2019-08-23 14:30:00,21.98,22.0,21.87,21.93,79301.0,20.1874,20.2057,20.0863,20.1414,79301.0
2019-08-23 15:00:00,21.92,21.97,21.81,21.94,134303.0,20.1323,20.1782,20.0312,20.1506,134303.0
2019-08-23 15:30:00,21.93,21.98,21.85,21.94,372122.0,20.1414,20.1874,20.068,20.1506,372122.0
2019-08-26 09:30:00,22.12,22.22,22.01,22.07,50975.0,20.3159,20.4078,20.2149,20.27,50975.0
2019-08-26 10:00:00,22.07,22.21,22.07,22.19,58082.0,20.27,20.3986,20.27,20.3802,58082.0
2019-08-26 10:30:00,22.19,22.34,22.14,22.29,77187.0,20.3802,20.518,20.3343,20.4721,77187.0
2019-08-26 11:00:00,22.29,22.48,22.29,22.42,72319.0,20.4721,20.6466,20.4721,20.5915,72319.0
2019-08-26 11:30:00,22.42,22.44,22.36,22.41,58616.0,20.5915,20.6099,20.5364,20.5823,58616.0
2019-08-26 12:00:00,22.4,22.49,22.36,22.45,49886.0,20.5731,20.6558,20.5364,20.619,49886.0
2019-08-26 12:30:00,22.44,22.45,22.38,22.43,39917.0,20.6099,20.619,20.5547,20.6007,39917.0
2019-08-26 13:00:00,22.43,22.48,22.41,22.44,41346.0,20.6007,20.6466,20.5823,20.6099,41346.0
2019-08-26 13:30:00,22.44,22.45,22.34,22.35,45225.0,20.6099,20.619,20.518,20.5272,45225.0
2019-08-26 14:00:00,22.35,22.37,22.29,22.36,54048.0,20.5272,20.5456,20.4721,20.5364,54048.0
2019-08-26 14:30:00,22.36,22.4,22.33,22.39,50177.0,20.5364,20.5731,20.5088,20.5639,50177.0
2019-08-26 15:00:00,22.4,22.45,22.37,22.43,68417.0,20.5731,20.619,20.5456,20.6007,68417.0
2019-08-26 15:30:00,22.43,22.52,22.38,22.52,219216.0,20.6007,20.6833,20.5547,20.6833,219216.0
2019-08-27 09:30:00,22.71,22.8,22.62,22.64,48294.0,20.8578,20.9405,20.7752,20.7935,48294.0
2019-08-27 10:00:00,22.64,22.9,22.64,22.81,209745.0,20.7935,21.0323,20.7935,20.9497,209745.0
2019-08-27 10:30:00,22.8,22.86,22.65,22.65,129560.0,20.9405,20.9956,20.8027,20.8027,129560.0
2019-08-27 11:00:00,22.64,22.7,22.31,22.36,188719.0,20.7935,20.8486,20.4905,20.5364,188719.0
2019-08-27 11:30:00,22.37,22.4,22.24,22.36,68185.0,20.5456,20.5731,20.4262,20.5364,68185.0
2019-08-27 12:00:00,22.35,22.4,22.3,22.32,56338.0,20.5272,20.5731,20.4813,20.4996,56338.0
2019-08-27 12:30:00,22.31,22.34,22.25,22.27,52335.0,20.4905,20.518,20.4353,20.4537,52335.0
2019-08-27 13:00:00,22.27,22.31,22.21,22.29,69829.0,20.4537,20.4905,20.3986,20.4721,69829.0
2019-08-27 13:30:00,22.29,22.47,22.27,22.35,199479.0,20.4721,20.6374,20.4537,20.5272,199479.0
2019-08-27 14:00:00,22.36,22.41,22.29,22.33,79085.0,20.5364,20.5823,20.4721,20.5088,79085.0
2019-08-27 14:30:00,22.33,22.42,22.29,22.4,86737.0,20.5088,20.5915,20.4721,20.5731,86737.0
2019-08-27 15:00:00,22.41,22.46,22.36,22.42,83844.0,20.5823,20.6282,20.5364,20.5915,83844.0
2019-08-27 15:30:00,22.42,22.49,22.34,22.35,364307.0,20.5915,20.6558,20.518,20.5272,364307.0
2019-08-28 09:30:00,22.28,22.68,22.19,22.64,91498.0,20.4629,20.8303,20.3802,20.7935,91498.0
2019-08-28 10:00:00,22.63,22.63,22.51,22.55,57765.0,20.7844,20.7844,20.6741,20.7109,57765.0
2019-08-28 10:30:00,22.56,22.75,22.55,22.72,62620.0,20.7201,20.8946,20.7109,20.867,62620.0
2019-08-28 11:00:00,22.71,22.75,22.66,22.71,76468.0,20.8578,20.8946,20.8119,20.8578,76468.0
2019-08-28 11:30:00,22.7,22.97,22.68,22.9,219709.0,20.8486,21.0966,20.8303,21.0323,219709.0
2019-08-28 12:00:00,22.89,23.04,22.85,22.95,81263.0,21.0232,21.1609,20.9864,21.0783,81263.0
2019-08-28 12:30:00,22.95,23.01,22.92,22.97,53711.0,21.0783,21.1334,21.0507,21.0966,53711.0
2019-08-28 13:00:00,22.96,23.04,22.92,23.0,66733.0,21.0874,21.1609,21.0507,21.1242,66733.0
2019-08-28 13:30:00,23.0,23.05,22.91,22.93,57912.0,21.1242,21.1701,21.0415,21.0599,57912.0
2019-08-28 14:00:00,22.93,23.03,22.92,22.99,99780.0,21.0599,21.1517,21.0507,21.115,99780.0
2019-08-28 14:30:00,22.98,23.08,22.96,23.07,60659.0,21.1058,21.1977,21.0874,21.1885,60659.0
2019-08-28 15:00:00,23.06,23.09,23.02,23.05,73563.0,21.1793,21.2068,21.1425,21.1701,73563.0
2019-08-28 15:30:00,23.05,23.09,23.03,23.04,276236.0,21.1701,21.2068,21.1517,21.1609,276236.0
2019-08-29 09:30:00,23.5,23.89,23.32,23.67,214405.0,21.5834,21.9416,21.4181,21.7395,214405.0
2019-08-29 10:00:00,23.64,23.77,23.61,23.73,166680.0,21.712,21.8314,21.6844,21.7946,166680.0
2019-08-29 10:30:00,23.73,23.73,23.43,23.7,68402.0,21.7946,21.7946,21.5191,21.7671,68402.0
2019-08-29 11:00:00,23.7,23.98,23.64,23.88,214781.0,21.7671,22.0243,21.712,21.9324,214781.0
2019-08-29 11:30:00,23.89,23.99,23.79,23.91,112689.0,21.9416,22.0334,21.8497,21.96,112689.0
2019-08-29 12:00:00,23.92,23.98,23.85,23.86,59127.0,21.9691,22.0243,21.9049,21.914,59127.0
2019-08-29 12:30:00,23.86,23.87,23.75,23.77,53957.0,21.914,21.9232,21.813,21.8314,53957.0
2019-08-29 13:00:00,23.78,23.86,23.75,23.84,63308.0,21.8406,21.914,21.813,21.8957,63308.0
2019-08-29 13:30:00,23.84,23.9,23.83,23.88,59802.0,21.8957,21.9508,21.8865,21.9324,59802.0
2019-08-29 14:00:00,23.88,23.94,23.85,23.85,39532.0,21.9324,21.9875,21.9049,21.9049,39532.0
2019-08-29 14:30:00,23.85,23.87,23.73,23.73,84372.0,21.9049,21.9232,21.7946,21.7946,84372.0
2019-08-29 15:00:00,23.72,23.76,23.66,23.68,67981.0,21.7855,21.8222,21.7304,21.7487,67981.0
2019-08-29 15:30:00,23.68,23.72,23.65,23.67,199117.0,21.7487,21.7855,21.7212,21.7395,199117.0
2019-08-30 09:30:00,23.7,24.05,23.66,24.0,155909.0,21.7671,22.0885,21.7304,22.0426,155909.0
2019-08-30 10:00:00,24.0,24.11,23.84,23.91,83204.0,22.0426,22.1436,21.8957,21.96,83204.0
2019-08-30 10:30:00,23.91,23.96,23.84,23.86,76356.0,21.96,22.0059,21.8957,21.914,76356.0
2019-08-30 11:00:00,23.86,23.87,23.7,23.81,114730.0,21.914,21.9232,21.7671,21.8681,114730.0
2019-08-30 11:30:00,23.82,24.04,23.82,24.0,95997.0,21.8773,22.0794,21.8773,22.0426,95997.0
2019-08-30 12:00:00,24.01,24.08,24.0,24.05,61046.0,22.0518,22.1161,22.0426,22.0885,61046.0
2019-08-30 12:30:00,24.05,24.11,24.04,24.08,41554.0,22.0885,22.1436,22.0794,22.1161,41554.0
2019-08-30 13:00:00,24.08,24.09,23.96,23.96,41586.0,22.1161,22.1253,22.0059,22.0059,41586.0
2019-08-30 13:30:00,23.96,23.97,23.9,23.9,41317.0,22.0059,22.0151,21.9508,21.9508,41317.0
2019-08-30 14:00:00,23.91,24.01,23.88,23.96,141723.0,21.96,22.0518,21.9324,22.0059,141723.0
2019-08-30 14:30:00,23.95,24.07,23.89,24.06,106894.0,21.9967,22.1069,21.9416,22.0977,106894.0
2019-08-30 15:00:00,24.05,24.14,24.05,24.09,131769.0,22.0885,22.1712,22.0885,22.1253,131769.0
2019-08-30 15:30:00,24.09,24.12,24.01,24.04,400302.0,22.1253,22.1528,22.0518,22.0794,400302.0
2019-09-03 09:30:00,23.62,23.78,23.06,23.48,138142.0,21.6936,21.8406,21.1793,21.565,138142.0
2019-09-03 10:00:00,23.46,23.46,23.17,23.3,162528.0,21.5467,21.5467,21.2803,21.3997,162528.0
2019-09-03 10:30:00,23.29,23.44,23.17,23.44,129003.0,21.3905,21.5283,21.2803,21.5283,129003.0
2019-09-03 11:00:00,23.44,23.49,23.32,23.41,95201.0,21.5283,21.5742,21.4181,21.5007,95201.0
2019-09-03 11:30:00,23.42,23.48,23.37,23.39,56191.0,21.5099,21.565,21.464,21.4824,56191.0
2019-09-03 12:00:00,23.39,23.41,23.3,23.33,67860.0,21.4824,21.5007,21.3997,21.4273,67860.0
2019-09-03 12:30:00,23.33,23.38,23.1,23.11,148163.0,21.4273,21.4732,21.216,21.2252,148163.0
2019-09-03 13:00:00,23.11,23.17,23.05,23.1,102375.0,21.2252,21.2803,21.1701,21.216,102375.0
2019-09-03 13:30:00,23.1,23.12,23.03,23.09,60724.0,21.216,21.2344,21.1517,21.2068,60724.0
2019-09-03 14:00:00,23.1,23.17,23.09,23.12,73587.0,21.216,21.2803,21.2068,21.2344,73587.0
2019-09-03 14:30:00,23.12,23.17,23.06,23.13,89843.0,21.2344,21.2803,21.1793,21.2436,89843.0
2019-09-03 15:00:00,23.13,23.22,23.11,23.19,140268.0,21.2436,21.3262,21.2252,21.2987,140268.0
2019-09-03 15:30:00,23.19,23.22,23.08,23.11,541411.0,21.2987,21.3262,21.1977,21.2252,541411.0
2019-09-04 09:30:00,23.4,23.49,23.3,23.39,123384.0,21.4916,21.5742,21.3997,21.4824,123384.0
2019-09-04 10:00:00,23.39,23.43,23.25,23.28,218126.0,21.4824,21.5191,21.3538,21.3813,218126.0
2019-09-04 10:30:00,23.26,23.38,23.26,23.34,86378.0,21.363,21.4732,21.363,21.4364,86378.0
2019-09-04 11:00:00,23.34,23.38,23.31,23.36,64178.0,21.4364,21.4732,21.4089,21.4548,64178.0
2019-09-04 11:30:00,23.36,23.37,23.29,23.36,50763.0,21.4548,21.464,21.3905,21.4548,50763.0
2019-09-04 12:00:00,23.35,23.41,23.19,23.21,115151.0,21.4456,21.5007,21.2987,21.3171,115151.0
2019-09-04 12:30:00,23.21,23.29,23.1,23.29,75001.0,21.3171,21.3905,21.216,21.3905,75001.0
2019-09-04 13:00:00,23.28,23.31,23.25,23.29,34039.0,21.3813,21.4089,21.3538,21.3905,34039.0
2019-09-04 13:30:00,23.29,23.35,23.28,23.33,28964.0,21.3905,21.4456,21.3813,21.4273,28964.0
2019-09-04 14:00:00,23.33,23.36,23.23,23.25,37546.0,21.4273,21.4548,21.3354,21.3538,37546.0
2019-09-04 14:30:00,23.24,23.27,23.18,23.19,51323.0,21.3446,21.3722,21.2895,21.2987,51323.0
2019-09-04 15:00:00,23.18,23.26,23.17,23.21,98197.0,21.2895,21.363,21.2803,21.3171,98197.0
2019-09-04 15:30:00,23.21,23.26,23.17,23.22,316661.0,21.3171,21.363,21.2803,21.3262,316661.0
2019-09-05 09:30:00,23.43,23.55,23.34,23.41,171473.0,21.5191,21.6293,21.4364,21.5007,171473.0
2019-09-05 10:00:00,23.41,23.67,23.41,23.63,131931.0,21.5007,21.7395,21.5007,21.7028,131931.0
2019-09-05 10:30:00,23.63,23.66,23.49,23.49,120107.0,21.7028,21.7304,21.5742,21.5742,120107.0
2019-09-05 11:00:00,23.51,23.57,23.41,23.45,127568.0,21.5926,21.6477,21.5007,21.5375,127568.0
2019-09-05 11:30:00,23.45,23.52,23.38,23.52,118431.0,21.5375,21.6018,21.4732,21.6018,118431.0
2019-09-05 12:00:00,23.52,23.54,23.35,23.35,71148.0,21.6018,21.6201,21.4456,21.4456,71148.0
2019-09-05 12:30:00,23.36,23.38,23.29,23.36,59435.0,21.4548,21.4732,21.3905,21.4548,59435.0
2019-09-05 13:00:00,23.36,23.36,23.2,23.32,100458.0,21.4548,21.4548,21.3079,21.4181,100458.0
2019-09-05 13:30:00,23.31,23.37,23.25,23.35,69656.0,21.4089,21.464,21.3538,21.4456,69656.0
2019-09-05 14:00:00,23.36,23.37,23.26,23.37,54256.0,21.4548,21.464,21.363,21.464,54256.0
2019-09-05 14:30:00,23.37,23.47,23.34,23.42,81816.0,21.464,21.5558,21.4364,21.5099,81816.0
2019-09-05 15:00:00,23.42,23.47,23.4,23.45,93593.0,21.5099,21.5558,21.4916,21.5375,93593.0
2019-09-05 15:30:00,23.46,23.46,23.3,23.33,257970.0,21.5467,21.5467,21.3997,21.4273,257970.0
2019-09-06 09:30:00,23.43,23.64,23.41,23.53,78615.0,21.5191,21.712,21.5007,21.611,78615.0
2019-09-06 10:00:00,23.54,23.67,23.48,23.67,50527.0,21.6201,21.7395,21.565,21.7395,50527.0
2019-09-06 10:30:00,23.66,23.71,23.61,23.61,43266.0,21.7304,21.7763,21.6844,21.6844,43266.0
2019-09-06 11:00:00,23.62,23.67,23.58,23.62,45684.0,21.6936,21.7395,21.6569,21.6936,45684.0
2019-09-06 11:30:00,23.62,23.62,23.54,23.55,32716.0,21.6936,21.6936,21.6201,21.6293,32716.0
2019-09-06 12:00:00,23.55,23.6,23.5,23.51,35785.0,21.6293,21.6752,21.5834,21.5926,35785.0
2019-09-06 12:30:00,23.51,23.52,23.39,23.46,69255.0,21.5926,21.6018,21.4824,21.5467,69255.0
2019-09-06 13:00:00,23.46,23.48,23.37,23.39,50170.0,21.5467,21.565,21.464,21.4824,50170.0
2019-09-06 13:30:00,23.38,23.41,23.34,23.35,43787.0,21.4732,21.5007,21.4364,21.4456,43787.0
2019-09-06 14:00:00,23.36,23.44,23.25,23.27,105474.0,21.4548,21.5283,21.3538,21.3722,105474.0
2019-09-06 14:30:00,23.27,23.4,23.26,23.4,208359.0,21.3722,21.4916,21.363,21.4916,208359.0
2019-09-06 15:00:00,23.4,23.45,23.36,23.44,53628.0,21.4916,21.5375,21.4548,21.5283,53628.0
2019-09-06 15:30:00,23.44,23.46,23.3,23.32,267388.0,21.5283,21.5467,21.3997,21.4181,267388.0
2019-09-09 09:30:00,23.45,23.65,23.38,23.55,54613.0,21.5375,21.7212,21.4732,21.6293,54613.0
2019-09-09 10:00:00,23.54,23.61,23.5,23.6,70418.0,21.6201,21.6844,21.5834,21.6752,70418.0
2019-09-09 10:30:00,23.6,23.72,23.59,23.7,54353.0,21.6752,21.7855,21.6661,21.7671,54353.0
2019-09-09 11:00:00,23.7,23.83,23.67,23.72,68508.0,21.7671,21.8865,21.7395,21.7855,68508.0
2019-09-09 11:30:00,23.71,23.75,23.66,23.75,41512.0,21.7763,21.813,21.7304,21.813,41512.0
2019-09-09 12:00:00,23.76,23.87,23.73,23.75,42818.0,21.8222,21.9232,21.7946,21.813,42818.0
2019-09-09 12:30:00,23.75,23.75,23.64,23.71,52703.0,21.813,21.813,21.712,21.7763,52703.0
2019-09-09 13:00:00,23.71,23.74,23.61,23.65,39593.0,21.7763,21.8038,21.6844,21.7212,39593.0
2019-09-09 13:30:00,23.65,23.67,23.56,23.59,81068.0,21.7212,21.7395,21.6385,21.6661,81068.0
2019-09-09 14:00:00,23.58,23.68,23.58,23.65,61095.0,21.6569,21.7487,21.6569,21.7212,61095.0
2019-09-09 14:30:00,23.66,23.66,23.57,23.6,70397.0,21.7304,21.7304,21.6477,21.6752,70397.0
2019-09-09 15:00:00,23.6,23.7,23.58,23.67,147269.0,21.6752,21.7671,21.6569,21.7395,147269.0
2019-09-09 15:30:00,23.67,23.72,23.63,23.68,238821.0,21.7395,21.7855,21.7028,21.7487,238821.0
2019-09-10 09:30:00,23.72,23.93,23.7,23.92,57206.0,21.7855,21.9783,21.7671,21.9691,57206.0
2019-09-10 10:00:00,23.91,23.94,23.81,23.88,80193.0,21.96,21.9875,21.8681,21.9324,80193.0
2019-09-10 10:30:00,23.89,23.89,23.78,23.8,114509.0,21.9416,21.9416,21.8406,21.8589,114509.0
2019-09-10 11:00:00,23.8,23.87,23.73,23.87,99969.0,21.8589,21.9232,21.7946,21.9232,99969.0
2019-09-10 11:30:00,23.87,23.88,23.81,23.86,76669.0,21.9232,21.9324,21.8681,21.914,76669.0
2019-09-10 12:00:00,23.87,23.88,23.81,23.86,51842.0,21.9232,21.9324,21.8681,21.914,51842.0
2019-09-10 12:30:00,23.86,23.87,23.83,23.86,47762.0,21.914,21.9232,21.8865,21.914,47762.0
2019-09-10 13:00:00,23.86,23.87,23.82,23.85,42434.0,21.914,21.9232,21.8773,21.9049,42434.0
2019-09-10 13:30:00,23.85,23.89,23.82,23.86,61209.0,21.9049,21.9416,21.8773,21.914,61209.0
2019-09-10 14:00:00,23.86,23.88,23.81,23.83,37929.0,21.914,21.9324,21.8681,21.8865,37929.0
2019-09-10 14:30:00,23.83,23.86,23.8,23.82,55256.0,21.8865,21.914,21.8589,21.8773,55256.0
2019-09-10 15:00:00,23.83,23.89,23.82,23.88,54464.0,21.8865,21.9416,21.8773,21.9324,54464.0
2019-09-10 15:30:00,23.89,24.02,23.87,24.01,285687.0,21.9416,22.061,21.9232,22.0518,285687.0
2019-09-11 09:30:00,24.07,24.16,23.76,24.15,236699.0,22.1069,22.1896,21.8222,22.1804,236699.0
2019-09-11 10:00:00,24.16,24.23,24.05,24.05,122015.0,22.1896,22.2539,22.0885,22.0885,122015.0
2019-09-11 10:30:00,24.04,24.3,24.03,24.3,167818.0,22.0794,22.3182,22.0702,22.3182,167818.0
2019-09-11 11:00:00,24.3,24.33,24.25,24.28,131534.0,22.3182,22.3457,22.2722,22.2998,131534.0
2019-09-11 11:30:00,24.29,24.39,24.28,24.39,112901.0,22.309,22.4008,22.2998,22.4008,112901.0
2019-09-11 12:00:00,24.39,24.42,24.33,24.36,65780.0,22.4008,22.4284,22.3457,22.3733,65780.0
2019-09-11 12:30:00,24.36,24.38,24.3,24.38,83698.0,22.3733,22.3916,22.3182,22.3916,83698.0
2019-09-11 13:00:00,24.39,24.55,24.37,24.54,143100.0,22.4008,22.5478,22.3824,22.5386,143100.0
2019-09-11 13:30:00,24.53,24.68,24.53,24.68,100549.0,22.5294,22.6672,22.5294,22.6672,100549.0
2019-09-11 14:00:00,24.68,24.79,24.67,24.72,204537.0,22.6672,22.7682,22.658,22.7039,204537.0
2019-09-11 14:30:00,24.74,24.76,24.65,24.71,213056.0,22.7223,22.7406,22.6396,22.6947,213056.0
2019-09-11 15:00:00,24.71,24.84,24.7,24.83,168951.0,22.6947,22.8141,22.6855,22.8049,168951.0
2019-09-11 15:30:00,24.83,24.88,24.8,24.86,370524.0,22.8049,22.8509,22.7774,22.8325,370524.0
2019-09-12 09:30:00,24.9,24.94,24.68,24.83,105531.0,22.8692,22.906,22.6672,22.8049,105531.0
2019-09-12 10:00:00,24.82,25.15,24.69,25.07,226722.0,22.7957,23.0988,22.6763,23.0254,226722.0
2019-09-12 10:30:00,25.05,25.07,24.78,24.78,183161.0,23.007,23.0254,22.759,22.759,183161.0
2019-09-12 11:00:00,24.78,24.78,24.59,24.71,93599.0,22.759,22.759,22.5845,22.6947,93599.0
2019-09-12 11:30:00,24.7,24.82,24.68,24.76,56264.0,22.6855,22.7957,22.6672,22.7406,56264.0
2019-09-12 12:00:00,24.75,24.82,24.69,24.82,51784.0,22.7315,22.7957,22.6763,22.7957,51784.0
2019-09-12 12:30:00,24.82,24.97,24.81,24.97,50140.0,22.7957,22.9335,22.7866,22.9335,50140.0
2019-09-12 13:00:00,24.98,24.99,24.83,24.83,62858.0,22.9427,22.9519,22.8049,22.8049,62858.0
2019-09-12 13:30:00,24.84,24.94,24.81,24.92,56722.0,22.8141,22.906,22.7866,22.8876,56722.0
2019-09-12 14:00:00,24.93,24.93,24.75,24.77,87223.0,22.8968,22.8968,22.7315,22.7498,87223.0
2019-09-12 14:30:00,24.78,24.92,24.78,24.79,102386.0,22.759,22.8876,22.759,22.7682,102386.0
2019-09-12 15:00:00,24.79,24.88,24.76,24.85,122514.0,22.7682,22.8509,22.7406,22.8233,122514.0
2019-09-12 15:30:00,24.85,24.96,24.81,24.9,422561.0,22.8233,22.9243,22.7866,22.8692,422561.0
2019-09-13 09:30:00,25.15,25.35,25.02,25.2,132763.0,23.0988,23.2825,22.9794,23.1448,132763.0
2019-09-13 10:00:00,25.2,25.24,25.13,25.16,106288.0,23.1448,23.1815,23.0805,23.108,106288.0
2019-09-13 10:30:00,25.17,25.28,25.05,25.07,71214.0,23.1172,23.2182,23.007,23.0254,71214.0
2019-09-13 11:00:00,25.07,25.14,24.99,25.05,81941.0,23.0254,23.0896,22.9519,23.007,81941.0
2019-09-13 11:30:00,25.06,25.17,25.0,25.16,206672.0,23.0162,23.1172,22.9611,23.108,206672.0
2019-09-13 12:00:00,25.17,25.3,25.16,25.29,48309.0,23.1172,23.2366,23.108,23.2274,48309.0
2019-09-13 12:30:00,25.29,25.31,25.2,25.21,66985.0,23.2274,23.2458,23.1448,23.1539,66985.0
2019-09-13 13:00:00,25.21,25.29,25.16,25.19,109949.0,23.1539,23.2274,23.108,23.1356,109949.0
2019-09-13 13:30:00,25.2,25.29,25.19,25.27,55724.0,23.1448,23.2274,23.1356,23.209,55724.0
2019-09-13 14:00:00,25.28,25.38,25.26,25.35,88335.0,23.2182,23.3101,23.1999,23.2825,88335.0
2019-09-13 14:30:00,25.35,25.37,25.11,25.13,104119.0,23.2825,23.3009,23.0621,23.0805,104119.0
2019-09-13 15:00:00,25.13,25.21,25.09,25.19,88468.0,23.0805,23.1539,23.0437,23.1356,88468.0
2019-09-13 15:30:00,25.19,25.26,25.13,25.14,283353.0,23.1356,23.1999,23.0805,23.0896,283353.0
2019-09-16 09:30:00,25.13,25.28,25.06,25.21,105935.0,23.0805,23.2182,23.0162,23.1539,105935.0
2019-09-16 10:00:00,25.21,25.24,25.08,25.11,34101.0,23.1539,23.1815,23.0345,23.0621,34101.0
2019-09-16 10:30:00,25.11,25.15,25.05,25.1,33105.0,23.0621,23.0988,23.007,23.0529,33105.0
2019-09-16 11:00:00,25.1,25.12,24.93,24.93,48294.0,23.0529,23.0713,22.8968,22.8968,48294.0
2019-09-16 11:30:00,24.93,24.96,24.76,24.78,51013.0,22.8968,22.9243,22.7406,22.759,51013.0
2019-09-16 12:00:00,24.78,24.8,24.71,24.76,54108.0,22.759,22.7774,22.6947,22.7406,54108.0
2019-09-16 12:30:00,24.76,24.9,24.75,24.87,28622.0,22.7406,22.8692,22.7315,22.8417,28622.0
2019-09-16 13:00:00,24.87,24.9,24.78,24.79,29589.0,22.8417,22.8692,22.759,22.7682,29589.0
2019-09-16 13:30:00,24.8,24.81,24.7,24.77,29583.0,22.7774,22.7866,22.6855,22.7498,29583.0
2019-09-16 14:00:00,24.77,24.79,24.63,24.64,75263.0,22.7498,22.7682,22.6212,22.6304,75263.0
2019-09-16 14:30:00,24.64,24.65,24.58,24.61,55495.0,22.6304,22.6396,22.5753,22.6029,55495.0
2019-09-16 15:00:00,24.61,24.76,24.6,24.73,80742.0,22.6029,22.7406,22.5937,22.7131,80742.0
2019-09-16 15:30:00,24.73,24.79,24.68,24.76,159149.0,22.7131,22.7682,22.6672,22.7406,159149.0
2019-09-17 09:30:00,24.58,24.66,24.39,24.54,80274.0,22.5753,22.6488,22.4008,22.5386,80274.0
2019-09-17 10:00:00,24.53,24.63,24.52,24.53,49327.0,22.5294,22.6212,22.5202,22.5294,49327.0
2019-09-17 10:30:00,24.54,24.61,24.49,24.58,37770.0,22.5386,22.6029,22.4927,22.5753,37770.0
2019-09-17 11:00:00,24.59,24.61,24.51,24.55,42089.0,22.5845,22.6029,22.511,22.5478,42089.0
2019-09-17 11:30:00,24.55,24.58,24.5,24.54,49309.0,22.5478,22.5753,22.5018,22.5386,49309.0
2019-09-17 12:00:00,24.55,24.6,24.49,24.57,53794.0,22.5478,22.5937,22.4927,22.5661,53794.0
2019-09-17 12:30:00,24.58,24.59,24.53,24.55,30679.0,22.5753,22.5845,22.5294,22.5478,30679.0
2019-09-17 13:00:00,24.55,24.62,24.52,24.62,43558.0,22.5478,22.6121,22.5202,22.6121,43558.0
2019-09-17 13:30:00,24.62,24.77,24.61,24.75,37142.0,22.6121,22.7498,22.6029,22.7315,37142.0
2019-09-17 14:00:00,24.75,24.81,24.75,24.77,47987.0,22.7315,22.7866,22.7315,22.7498,47987.0
2019-09-17 14:30:00,24.78,24.84,24.73,24.79,33376.0,22.759,22.8141,22.7131,22.7682,33376.0
2019-09-17 15:00:00,24.79,24.85,24.78,24.8,39346.0,22.7682,22.8233,22.759,22.7774,39346.0
2019-09-17 15:30:00,24.8,24.82,24.66,24.78,292698.0,22.7774,22.7957,22.6488,22.759,292698.0
2019-09-18 09:30:00,24.78,25.09,24.78,25.06,123620.0,22.759,23.0437,22.759,23.0162,123620.0
2019-09-18 10:00:00,25.06,25.22,25.06,25.17,122120.0,23.0162,23.1631,23.0162,23.1172,122120.0
2019-09-18 10:30:00,25.17,25.18,24.94,24.96,62022.0,23.1172,23.1264,22.906,22.9243,62022.0
2019-09-18 11:00:00,24.95,24.95,24.68,24.71,47000.0,22.9151,22.9151,22.6672,22.6947,47000.0
2019-09-18 11:30:00,24.71,24.76,24.66,24.76,42245.0,22.6947,22.7406,22.6488,22.7406,42245.0
2019-09-18 12:00:00,24.76,24.84,24.74,24.75,30141.0,22.7406,22.8141,22.7223,22.7315,30141.0
2019-09-18 12:30:00,24.75,24.8,24.73,24.79,28962.0,22.7315,22.7774,22.7131,22.7682,28962.0
2019-09-18 13:00:00,24.79,24.85,24.77,24.8,28703.0,22.7682,22.8233,22.7498,22.7774,28703.0
2019-09-18 13:30:00,24.81,24.89,24.77,24.89,31613.0,22.7866,22.86,22.7498,22.86,31613.0
2019-09-18 14:00:00,24.89,24.91,24.77,24.8,66591.0,22.86,22.8784,22.7498,22.7774,66591.0
2019-09-18 14:30:00,24.8,24.87,24.78,24.85,54769.0,22.7774,22.8417,22.759,22.8233,54769.0
2019-09-18 15:00:00,24.86,24.92,24.82,24.89,62591.0,22.8325,22.8876,22.7957,22.86,62591.0
2019-09-18 15:30:00,24.89,24.91,24.84,24.86,185165.0,22.86,22.8784,22.8141,22.8325,185165.0
2019-09-19 09:30:00,24.9,25.14,24.9,25.12,79998.0,22.8692,23.0896,22.8692,23.0713,79998.0
2019-09-19 10:00:00,25.12,25.31,25.12,25.2,141486.0,23.0713,23.2458,23.0713,23.1448,141486.0
2019-09-19 10:30:00,25.21,25.27,25.12,25.26,47181.0,23.1539,23.209,23.0713,23.1999,47181.0
2019-09-19 11:00:00,25.27,25.37,25.25,25.32,47265.0,23.209,23.3009,23.1907,23.255,47265.0
2019-09-19 11:30:00,25.33,25.35,25.23,25.32,98964.0,23.2641,23.2825,23.1723,23.255,98964.0
2019-09-19 12:00:00,25.32,25.33,25.25,25.26,26011.0,23.255,23.2641,23.1907,23.1999,26011.0
2019-09-19 12:30:00,25.26,25.32,25.22,25.23,83930.0,23.1999,23.255,23.1631,23.1723,83930.0
2019-09-19 13:00:00,25.23,25.23,25.06,25.17,94981.0,23.1723,23.1723,23.0162,23.1172,94981.0
2019-09-19 13:30:00,25.16,25.23,25.13,25.2,53535.0,23.108,23.1723,23.0805,23.1448,53535.0
2019-09-19 14:00:00,25.2,25.22,25.16,25.2,52025.0,23.1448,23.1631,23.108,23.1448,52025.0
2019-09-19 14:30:00,25.21,25.23,25.17,25.2,57272.0,23.1539,23.1723,23.1172,23.1448,57272.0
2019-09-19 15:00:00,25.2,25.23,25.19,25.21,52737.0,23.1448,23.1723,23.1356,23.1539,52737.0
2019-09-19 15:30:00,25.21,25.21,25.15,25.17,218587.0,23.1539,23.1539,23.0988,23.1172,218587.0
2019-09-20 09:30:00,25.17,25.29,25.11,25.15,287227.0,23.1172,23.2274,23.0621,23.0988,287227.0
2019-09-20 10:00:00,25.17,25.3,25.08,25.09,307427.0,23.1172,23.2366,23.0345,23.0437,307427.0
2019-09-20 10:30:00,25.11,25.18,25.08,25.16,39800.0,23.0621,23.1264,23.0345,23.108,39800.0
2019-09-20 11:00:00,25.15,25.21,25.11,25.17,95122.0,23.0988,23.1539,23.0621,23.1172,95122.0
2019-09-20 11:30:00,25.17,25.19,25.16,25.16,34384.0,23.1172,23.1356,23.108,23.108,34384.0
2019-09-20 12:00:00,25.17,25.31,25.16,25.2,57756.0,23.1172,23.2458,23.108,23.1448,57756.0
2019-09-20 12:30:00,25.21,25.27,25.2,25.23,21736.0,23.1539,23.209,23.1448,23.1723,21736.0
2019-09-20 13:00:00,25.23,25.24,24.91,25.11,201130.0,23.1723,23.1815,22.8784,23.0621,201130.0
2019-09-20 13:30:00,25.11,25.21,25.09,25.13,121662.0,23.0621,23.1539,23.0437,23.0805,121662.0
2019-09-20 14:00:00,25.15,25.2,25.1,25.14,101848.0,23.0988,23.1448,23.0529,23.0896,101848.0
2019-09-20 14:30:00,25.14,25.2,25.02,25.19,130586.0,23.0896,23.1448,22.9794,23.1356,130586.0
2019-09-20 15:00:00,25.19,25.2,25.02,25.07,89504.0,23.1356,23.1448,22.9794,23.0254,89504.0
2019-09-20 15:30:00,25.08,25.14,25.03,25.06,332173.0,23.0345,23.0896,22.9886,23.0162,332173.0
2019-09-23 09:30:00,24.9,25.11,24.88,25.11,38583.0,22.8692,23.0621,22.8509,23.0621,38583.0
2019-09-23 10:00:00,25.1,25.15,24.88,24.92,56355.0,23.0529,23.0988,22.8509,22.8876,56355.0
2019-09-23 10:30:00,24.94,25.02,24.77,24.84,94150.0,22.906,22.9794,22.7498,22.8141,94150.0
2019-09-23 11:00:00,24.86,24.96,24.84,24.94,29477.0,22.8325,22.9243,22.8141,22.906,29477.0
2019-09-23 11:30:00,24.95,24.99,24.88,24.9,23860.0,22.9151,22.9519,22.8509,22.8692,23860.0
2019-09-23 12:00:00,24.91,24.99,24.9,24.96,40136.0,22.8784,22.9519,22.8692,22.9243,40136.0
2019-09-23 12:30:00,24.96,25.01,24.84,24.87,48781.0,22.9243,22.9702,22.8141,22.8417,48781.0
2019-09-23 13:00:00,24.87,24.93,24.87,24.9,16554.0,22.8417,22.8968,22.8417,22.8692,16554.0
2019-09-23 13:30:00,24.9,24.96,24.86,24.96,23663.0,22.8692,22.9243,22.8325,22.9243,23663.0
2019-09-23 14:00:00,24.96,24.96,24.89,24.9,26006.0,22.9243,22.9243,22.86,22.8692,26006.0
2019-09-23 14:30:00,24.9,24.91,24.79,24.8,29409.0,22.8692,22.8784,22.7682,22.7774,29409.0
2019-09-23 15:00:00,24.8,24.95,24.8,24.91,43307.0,22.7774,22.9151,22.7774,22.8784,43307.0
2019-09-23 15:30:00,24.91,24.94,24.77,24.78,263860.0,22.8784,22.906,22.7498,22.759,263860.0
2019-09-24 09:30:00,24.82,24.96,24.81,24.95,74869.0,22.7957,22.9243,22.7866,22.9151,74869.0
2019-09-24 10:00:00,24.96,25.0,24.92,24.98,48013.0,22.9243,22.9611,22.8876,22.9427,48013.0
2019-09-24 10:30:00,24.99,25.0,24.95,24.95,45676.0,22.9519,22.9611,22.9151,22.9151,45676.0
2019-09-24 11:00:00,24.95,24.96,24.76,24.76,31336.0,22.9151,22.9243,22.7406,22.7406,31336.0
2019-09-24 11:30:00,24.76,24.82,24.74,24.78,41617.0,22.7406,22.7957,22.7223,22.759,41617.0
2019-09-24 12:00:00,24.78,24.84,24.75,24.75,27523.0,22.759,22.8141,22.7315,22.7315,27523.0
2019-09-24 12:30:00,24.76,24.8,24.73,24.73,75784.0,22.7406,22.7774,22.7131,22.7131,75784.0
2019-09-24 13:00:00,24.73,24.77,24.71,24.71,25573.0,22.7131,22.7498,22.6947,22.6947,25573.0
2019-09-24 13:30:00,24.72,24.8,24.7,24.77,26293.0,22.7039,22.7774,22.6855,22.7498,26293.0
2019-09-24 14:00:00,24.76,24.97,24.72,24.97,71766.0,22.7406,22.9335,22.7039,22.9335,71766.0
2019-09-24 14:30:00,24.97,24.97,24.77,24.84,48643.0,22.9335,22.9335,22.7498,22.8141,48643.0
2019-09-24 15:00:00,24.86,24.86,24.8,24.83,34420.0,22.8325,22.8325,22.7774,22.8049,34420.0
2019-09-24 15:30:00,24.82,24.99,24.81,24.95,228535.0,22.7957,22.9519,22.7866,22.9151,228535.0
2019-09-25 09:30:00,24.91,25.34,24.91,25.07,121177.0,22.8784,23.2733,22.8784,23.0254,121177.0
2019-09-25 10:00:00,25.08,25.12,24.99,25.02,68273.0,23.0345,23.0713,22.9519,22.9794,68273.0
2019-09-25 10:30:00,25.03,25.17,25.01,25.13,57592.0,22.9886,23.1172,22.9702,23.0805,57592.0
2019-09-25 11:00:00,25.13,25.23,25.09,25.23,54369.0,23.0805,23.1723,23.0437,23.1723,54369.0
2019-09-25 11:30:00,25.22,25.23,25.09,25.11,82863.0,23.1631,23.1723,23.0437,23.0621,82863.0
2019-09-25 12:00:00,25.12,25.17,25.07,25.17,46897.0,23.0713,23.1172,23.0254,23.1172,46897.0
2019-09-25 12:30:00,25.16,25.23,25.15,25.23,37238.0,23.108,23.1723,23.0988,23.1723,37238.0
2019-09-25 13:00:00,25.23,25.28,25.22,25.28,46549.0,23.1723,23.2182,23.1631,23.2182,46549.0
2019-09-25 13:30:00,25.28,25.34,25.23,25.32,51866.0,23.2182,23.2733,23.1723,23.255,51866.0
2019-09-25 14:00:00,25.33,25.37,25.33,25.35,81637.0,23.2641,23.3009,23.2641,23.2825,81637.0
2019-09-25 14:30:00,25.35,25.58,25.35,25.53,106718.0,23.2825,23.4938,23.2825,23.4478,106718.0
2019-09-25 15:00:00,25.53,25.56,25.48,25.55,131223.0,23.4478,23.4754,23.4019,23.4662,131223.0
2019-09-25 15:30:00,25.55,25.57,25.47,25.54,372272.0,23.4662,23.4846,23.3927,23.457,372272.0
2019-09-26 09:30:00,25.41,25.52,25.24,25.42,59763.0,23.3376,23.4387,23.1815,23.3468,59763.0
2019-09-26 10:00:00,25.43,25.45,25.27,25.3,42300.0,23.356,23.3744,23.209,23.2366,42300.0
2019-09-26 10:30:00,25.29,25.36,25.27,25.29,73697.0,23.2274,23.2917,23.209,23.2274,73697.0
2019-09-26 11:00:00,25.29,25.32,25.2,25.21,43834.0,23.2274,23.255,23.1448,23.1539,43834.0
2019-09-26 11:30:00,25.22,25.26,25.14,25.15,41338.0,23.1631,23.1999,23.0896,23.0988,41338.0
2019-09-26 12:00:00,25.16,25.27,25.15,25.27,34069.0,23.108,23.209,23.0988,23.209,34069.0
2019-09-26 12:30:00,25.26,25.31,25.26,25.27,25180.0,23.1999,23.2458,23.1999,23.209,25180.0
2019-09-26 13:00:00,25.29,25.31,25.25,25.27,23075.0,23.2274,23.2458,23.1907,23.209,23075.0
2019-09-26 13:30:00,25.27,25.36,25.27,25.34,28812.0,23.209,23.2917,23.209,23.2733,28812.0
2019-09-26 14:00:00,25.34,25.37,25.31,25.33,33762.0,23.2733,23.3009,23.2458,23.2641,33762.0
2019-09-26 14:30:00,25.33,25.36,25.32,25.34,62197.0,23.2641,23.2917,23.255,23.2733,62197.0
2019-09-26 15:00:00,25.34,25.37,25.31,25.32,105667.0,23.2733,23.3009,23.2458,23.255,105667.0
2019-09-26 15:30:00,25.32,25.36,25.2,25.2,227960.0,23.255,23.2917,23.1448,23.1448,227960.0
2019-09-27 09:30:00,25.3,25.47,25.16,25.21,46702.0,23.2366,23.3927,23.108,23.1539,46702.0
2019-09-27 10:00:00,25.21,25.26,25.15,25.26,27893.0,23.1539,23.1999,23.0988,23.1999,27893.0
2019-09-27 10:30:00,25.28,25.32,25.22,25.29,32555.0,23.2182,23.255,23.1631,23.2274,32555.0
2019-09-27 11:00:00,25.3,25.33,25.18,25.22,31625.0,23.2366,23.2641,23.1264,23.1631,31625.0
2019-09-27 11:30:00,25.23,25.23,25.01,25.15,41072.0,23.1723,23.1723,22.9702,23.0988,41072.0
2019-09-27 12:00:00,25.17,25.18,25.08,25.08,24397.0,23.1172,23.1264,23.0345,23.0345,24397.0
2019-09-27 12:30:00,25.08,25.13,25.0,25.02,31181.0,23.0345,23.0805,22.9611,22.9794,31181.0
2019-09-27 13:00:00,25.01,25.06,25.0,25.03,36780.0,22.9702,23.0162,22.9611,22.9886,36780.0
2019-09-27 13:30:00,25.03,25.07,24.98,25.06,47331.0,22.9886,23.0254,22.9427,23.0162,47331.0
2019-09-27 14:00:00,25.06,25.09,25.04,25.06,21806.0,23.0162,23.0437,22.9978,23.0162,21806.0
2019-09-27 14:30:00,25.06,25.07,24.89,24.9,53549.0,23.0162,23.0254,22.86,22.8692,53549.0
2019-09-27 15:00:00,24.9,24.94,24.87,24.89,64527.0,22.8692,22.906,22.8417,22.86,64527.0
2019-09-27 15:30:00,24.89,24.93,24.85,24.9,265000.0,22.86,22.8968,22.8233,22.8692,265000.0
2019-09-30 09:30:00,24.89,25.03,24.83,24.85,32497.0,22.86,22.9886,22.8049,22.8233,32497.0
2019-09-30 10:00:00,24.87,24.87,24.74,24.75,40275.0,22.8417,22.8417,22.7223,22.7315,40275.0
2019-09-30 10:30:00,24.75,24.83,24.74,24.79,37601.0,22.7315,22.8049,22.7223,22.7682,37601.0
2019-09-30 11:00:00,24.79,24.79,24.68,24.78,57067.0,22.7682,22.7682,22.6672,22.759,57067.0
2019-09-30 11:30:00,24.77,24.77,24.69,24.72,47417.0,22.7498,22.7498,22.6763,22.7039,47417.0
2019-09-30 12:00:00,24.72,24.81,24.72,24.79,56471.0,22.7039,22.7866,22.7039,22.7682,56471.0
2019-09-30 12:30:00,24.79,24.88,24.79,24.83,42681.0,22.7682,22.8509,22.7682,22.8049,42681.0
2019-09-30 13:00:00,24.82,24.86,24.74,24.76,74532.0,22.7957,22.8325,22.7223,22.7406,74532.0
2019-09-30 13:30:00,24.76,24.83,24.74,24.79,42755.0,22.7406,22.8049,22.7223,22.7682,42755.0
2019-09-30 14:00:00,24.79,24.84,24.77,24.78,61730.0,22.7682,22.8141,22.7498,22.759,61730.0
2019-09-30 14:30:00,24.78,24.81,24.74,24.78,86665.0,22.759,22.7866,22.7223,22.759,86665.0
2019-09-30 15:00:00,24.77,24.79,24.73,24.75,72114.0,22.7498,22.7682,22.7131,22.7315,72114.0
2019-09-30 15:30:00,24.75,24.76,24.57,24.58,374257.0,22.7315,22.7406,22.5661,22.5753,374257.0
2019-10-01 09:30:00,24.71,25.03,24.67,25.01,111266.0,22.6947,22.9886,22.658,22.9702,111266.0
2019-10-01 10:00:00,24.99,25.04,24.76,24.82,260301.0,22.9519,22.9978,22.7406,22.7957,260301.0
2019-10-01 10:30:00,24.83,24.88,24.63,24.64,78924.0,22.8049,22.8509,22.6212,22.6304,78924.0
2019-10-01 11:00:00,24.63,24.67,24.54,24.67,58907.0,22.6212,22.658,22.5386,22.658,58907.0
2019-10-01 11:30:00,24.68,24.73,24.57,24.59,62730.0,22.6672,22.7131,22.5661,22.5845,62730.0
2019-10-01 12:00:00,24.6,24.6,24.38,24.39,78254.0,22.5937,22.5937,22.3916,22.4008,78254.0
2019-10-01 12:30:00,24.38,24.46,24.35,24.35,61710.0,22.3916,22.4651,22.3641,22.3641,61710.0
2019-10-01 13:00:00,24.34,24.35,24.26,24.3,46848.0,22.3549,22.3641,22.2814,22.3182,46848.0
2019-10-01 13:30:00,24.3,24.3,24.14,24.14,43441.0,22.3182,22.3182,22.1712,22.1712,43441.0
2019-10-01 14:00:00,24.14,24.19,24.1,24.19,39780.0,22.1712,22.2171,22.1345,22.2171,39780.0
2019-10-01 14:30:00,24.18,24.22,24.08,24.1,85416.0,22.2079,22.2447,22.1161,22.1345,85416.0
2019-10-01 15:00:00,24.11,24.12,23.99,24.01,131665.0,22.1436,22.1528,22.0334,22.0518,131665.0
2019-10-01 15:30:00,24.02,24.02,23.9,23.91,369897.0,22.061,22.061,21.9508,21.96,369897.0
2019-10-02 09:30:00,23.02,23.44,23.0,23.44,353060.0,21.1425,21.5283,21.1242,21.5283,353060.0
2019-10-02 10:00:00,23.42,23.55,23.31,23.35,219575.0,21.5099,21.6293,21.4089,21.4456,219575.0
2019-10-02 10:30:00,23.35,23.41,23.19,23.26,115450.0,21.4456,21.5007,21.2987,21.363,115450.0
2019-10-02 11:00:00,23.25,23.36,23.24,23.25,53662.0,21.3538,21.4548,21.3446,21.3538,53662.0
2019-10-02 11:30:00,23.26,23.34,23.13,23.34,83775.0,21.363,21.4364,21.2436,21.4364,83775.0
2019-10-02 12:00:00,23.34,23.38,23.28,23.3,74289.0,21.4364,21.4732,21.3813,21.3997,74289.0
2019-10-02 12:30:00,23.29,23.3,23.19,23.21,55016.0,21.3905,21.3997,21.2987,21.3171,55016.0
2019-10-02 13:00:00,23.2,23.21,23.06,23.08,126381.0,21.3079,21.3171,21.1793,21.1977,126381.0
2019-10-02 13:30:00,23.09,23.18,23.06,23.18,44578.0,21.2068,21.2895,21.1793,21.2895,44578.0
2019-10-02 14:00:00,23.17,23.43,23.16,23.35,97475.0,21.2803,21.5191,21.2711,21.4456,97475.0
2019-10-02 14:30:00,23.34,23.4,23.29,23.39,53368.0,21.4364,21.4916,21.3905,21.4824,53368.0
2019-10-02 15:00:00,23.4,23.56,23.38,23.54,138937.0,21.4916,21.6385,21.4732,21.6201,138937.0
2019-10-02 15:30:00,23.54,23.59,23.4,23.52,502059.0,21.6201,21.6661,21.4916,21.6018,502059.0
2019-10-03 09:30:00,23.4,23.56,23.39,23.46,69743.0,21.4916,21.6385,21.4824,21.5467,69743.0
2019-10-03 10:00:00,23.46,23.46,23.16,23.26,72477.0,21.5467,21.5467,21.2711,21.363,72477.0
2019-10-03 10:30:00,23.26,23.41,23.25,23.4,50728.0,21.363,21.5007,21.3538,21.4916,50728.0
2019-10-03 11:00:00,23.4,23.63,23.4,23.54,113686.0,21.4916,21.7028,21.4916,21.6201,113686.0
2019-10-03 11:30:00,23.54,23.57,23.38,23.44,127052.0,21.6201,21.6477,21.4732,21.5283,127052.0
2019-10-03 12:00:00,23.46,23.51,23.44,23.51,30016.0,21.5467,21.5926,21.5283,21.5926,30016.0
2019-10-03 12:30:00,23.51,23.63,23.49,23.62,41420.0,21.5926,21.7028,21.5742,21.6936,41420.0
2019-10-03 13:00:00,23.62,23.7,23.59,23.7,44205.0,21.6936,21.7671,21.6661,21.7671,44205.0
2019-10-03 13:30:00,23.7,23.78,23.66,23.75,43297.0,21.7671,21.8406,21.7304,21.813,43297.0
2019-10-03 14:00:00,23.76,23.88,23.74,23.88,177224.0,21.8222,21.9324,21.8038,21.9324,177224.0
2019-10-03 14:30:00,23.87,23.88,23.74,23.79,232056.0,21.9232,21.9324,21.8038,21.8497,232056.0
2019-10-03 15:00:00,23.8,23.81,23.71,23.73,267334.0,21.8589,21.8681,21.7763,21.7946,267334.0
2019-10-03 15:30:00,23.73,23.92,23.73,23.92,1230443.0,21.7946,21.9691,21.7946,21.9691,1230443.0
2019-10-04 09:30:00,23.89,24.09,23.85,24.04,107484.0,21.9416,22.1253,21.9049,22.0794,107484.0
2019-10-04 10:00:00,24.04,24.07,23.87,23.87,63466.0,22.0794,22.1069,21.9232,21.9232,63466.0
2019-10-04 10:30:00,23.88,24.01,23.81,23.88,109311.0,21.9324,22.0518,21.8681,21.9324,109311.0
2019-10-04 11:00:00,23.89,24.04,23.87,24.03,45975.0,21.9416,22.0794,21.9232,22.0702,45975.0
2019-10-04 11:30:00,24.02,24.05,23.98,24.0,35624.0,22.061,22.0885,22.0243,22.0426,35624.0
2019-10-04 12:00:00,24.0,24.18,23.99,24.17,51635.0,22.0426,22.2079,22.0334,22.1988,51635.0
2019-10-04 12:30:00,24.17,24.2,24.11,24.19,32141.0,22.1988,22.2263,22.1436,22.2171,32141.0
2019-10-04 13:00:00,24.18,24.23,24.17,24.22,40697.0,22.2079,22.2539,22.1988,22.2447,40697.0
2019-10-04 13:30:00,24.22,24.33,24.21,24.3,54052.0,22.2447,22.3457,22.2355,22.3182,54052.0
2019-10-04 14:00:00,24.3,24.3,24.1,24.13,88108.0,22.3182,22.3182,22.1345,22.162,88108.0
2019-10-04 14:30:00,24.12,24.13,23.96,23.96,136737.0,22.1528,22.162,22.0059,22.0059,136737.0
2019-10-04 15:00:00,23.97,24.01,23.94,23.99,82099.0,22.0151,22.0518,21.9875,22.0334,82099.0
2019-10-04 15:30:00,24.0,24.13,23.99,24.07,309238.0,22.0426,22.162,22.0334,22.1069,309238.0
2019-10-07 09:30:00,23.98,24.11,23.92,24.02,69374.0,22.0243,22.1436,21.9691,22.061,69374.0
2019-10-07 10:00:00,24.02,24.11,24.0,24.08,45018.0,22.061,22.1436,22.0426,22.1161,45018.0
2019-10-07 10:30:00,24.08,24.18,24.05,24.13,53733.0,22.1161,22.2079,22.0885,22.162,53733.0
2019-10-07 11:00:00,24.13,24.19,24.12,24.16,61112.0,22.162,22.2171,22.1528,22.1896,61112.0
2019-10-07 11:30:00,24.15,24.28,24.12,24.28,45316.0,22.1804,22.2998,22.1528,22.2998,45316.0
2019-10-07 12:00:00,24.28,24.29,24.23,24.26,28407.0,22.2998,22.309,22.2539,22.2814,28407.0
2019-10-07 12:30:00,24.26,24.34,24.24,24.27,28252.0,22.2814,22.3549,22.263,22.2906,28252.0
2019-10-07 13:00:00,24.27,24.29,24.21,24.22,39116.0,22.2906,22.309,22.2355,22.2447,39116.0
2019-10-07 13:30:00,24.23,24.34,24.22,24.26,39236.0,22.2539,22.3549,22.2447,22.2814,39236.0
2019-10-07 14:00:00,24.27,24.27,24.14,24.2,47631.0,22.2906,22.2906,22.1712,22.2263,47631.0
2019-10-07 14:30:00,24.2,24.27,24.14,24.27,69819.0,22.2263,22.2906,22.1712,22.2906,69819.0
2019-10-07 15:00:00,24.27,24.31,24.22,24.25,142353.0,22.2906,22.3273,22.2447,22.2722,142353.0
2019-10-07 15:30:00,24.26,24.28,24.12,24.15,216749.0,22.2814,22.2998,22.1528,22.1804,216749.0
2019-10-08 09:30:00,23.91,24.09,23.84,24.04,62295.0,21.96,22.1253,21.8957,22.0794,62295.0
2019-10-08 10:00:00,24.03,24.15,24.01,24.11,77989.0,22.0702,22.1804,22.0518,22.1436,77989.0
2019-10-08 10:30:00,24.11,24.17,24.02,24.16,39586.0,22.1436,22.1988,22.061,22.1896,39586.0
2019-10-08 11:00:00,24.16,24.16,24.03,24.03,25582.0,22.1896,22.1896,22.0702,22.0702,25582.0
2019-10-08 11:30:00,24.04,24.13,23.99,24.11,45173.0,22.0794,22.162,22.0334,22.1436,45173.0
2019-10-08 12:00:00,24.11,24.16,24.07,24.16,30912.0,22.1436,22.1896,22.1069,22.1896,30912.0
2019-10-08 12:30:00,24.16,24.24,24.12,24.19,25041.0,22.1896,22.263,22.1528,22.2171,25041.0
2019-10-08 13:00:00,24.19,24.26,24.17,24.25,29068.0,22.2171,22.2814,22.1988,22.2722,29068.0
2019-10-08 13:30:00,24.25,24.27,24.18,24.18,16935.0,22.2722,22.2906,22.2079,22.2079,16935.0
2019-10-08 14:00:00,24.19,24.21,24.15,24.21,17078.0,22.2171,22.2355,22.1804,22.2355,17078.0
2019-10-08 14:30:00,24.21,24.32,24.19,24.22,44873.0,22.2355,22.3365,22.2171,22.2447,44873.0
2019-10-08 15:00:00,24.23,24.26,24.15,24.18,34483.0,22.2539,22.2814,22.1804,22.2079,34483.0
2019-10-08 15:30:00,24.18,24.19,24.09,24.12,170734.0,22.2079,22.2171,22.1253,22.1528,170734.0
2019-10-09 09:30:00,24.28,24.36,24.13,24.17,51434.0,22.2998,22.3733,22.162,22.1988,51434.0
2019-10-09 10:00:00,24.17,24.19,24.1,24.15,47091.0,22.1988,22.2171,22.1345,22.1804,47091.0
2019-10-09 10:30:00,24.13,24.18,24.12,24.17,23573.0,22.162,22.2079,22.1528,22.1988,23573.0
2019-10-09 11:00:00,24.17,24.19,24.1,24.18,29737.0,22.1988,22.2171,22.1345,22.2079,29737.0
2019-10-09 11:30:00,24.18,24.23,24.17,24.21,58775.0,22.2079,22.2539,22.1988,22.2355,58775.0
2019-10-09 12:00:00,24.21,24.28,24.21,24.27,14241.0,22.2355,22.2998,22.2355,22.2906,14241.0
2019-10-09 12:30:00,24.27,24.31,24.26,24.28,18200.0,22.2906,22.3273,22.2814,22.2998,18200.0
2019-10-09 13:00:00,24.28,24.32,24.23,24.24,17014.0,22.2998,22.3365,22.2539,22.263,17014.0
2019-10-09 13:30:00,24.25,24.32,24.23,24.3,25354.0,22.2722,22.3365,22.2539,22.3182,25354.0
2019-10-09 14:00:00,24.29,24.31,24.26,24.29,27256.0,22.309,22.3273,22.2814,22.309,27256.0
2019-10-09 14:30:00,24.3,24.33,24.29,24.31,23238.0,22.3182,22.3457,22.309,22.3273,23238.0
2019-10-09 15:00:00,24.31,24.35,24.3,24.33,38718.0,22.3273,22.3641,22.3182,22.3457,38718.0
2019-10-09 15:30:00,24.33,24.33,24.15,24.16,174827.0,22.3457,22.3457,22.1804,22.1896,174827.0
2019-10-10 09:30:00,24.16,24.38,24.16,24.37,56415.0,22.1896,22.3916,22.1896,22.3824,56415.0
2019-10-10 10:00:00,24.37,24.39,24.31,24.35,27448.0,22.3824,22.4008,22.3273,22.3641,27448.0
2019-10-10 10:30:00,24.36,24.43,24.32,24.43,26008.0,22.3733,22.4376,22.3365,22.4376,26008.0
2019-10-10 11:00:00,24.45,24.45,24.33,24.35,25607.0,22.4559,22.4559,22.3457,22.3641,25607.0
2019-10-10 11:30:00,24.35,24.4,24.34,24.35,19464.0,22.3641,22.41,22.3549,22.3641,19464.0
2019-10-10 12:00:00,24.35,24.35,24.26,24.28,28794.0,22.3641,22.3641,22.2814,22.2998,28794.0
2019-10-10 12:30:00,24.28,24.29,24.23,24.24,21585.0,22.2998,22.309,22.2539,22.263,21585.0
2019-10-10 13:00:00,24.24,24.27,24.2,24.21,30777.0,22.263,22.2906,22.2263,22.2355,30777.0
2019-10-10 13:30:00,24.2,24.27,24.16,24.26,32773.0,22.2263,22.2906,22.1896,22.2814,32773.0
2019-10-10 14:00:00,24.25,24.31,24.18,24.29,47410.0,22.2722,22.3273,22.2079,22.309,47410.0
2019-10-10 14:30:00,24.29,24.31,24.23,24.25,48227.0,22.309,22.3273,22.2539,22.2722,48227.0
2019-10-10 15:00:00,24.25,24.3,24.23,24.25,75194.0,22.2722,22.3182,22.2539,22.2722,75194.0
2019-10-10 15:30:00,24.25,24.34,24.23,24.28,179385.0,22.2722,22.3549,22.2539,22.2998,179385.0
2019-10-11 09:30:00,24.68,25.01,24.66,24.88,160158.0,22.6672,22.9702,22.6488,22.8509,160158.0
2019-10-11 10:00:00,24.89,25.01,24.88,24.98,63136.0,22.86,22.9702,22.8509,22.9427,63136.0
2019-10-11 10:30:00,24.98,25.11,24.97,25.07,68522.0,22.9427,23.0621,22.9335,23.0254,68522.0
2019-10-11 11:00:00,25.07,25.1,25.01,25.03,36848.0,23.0254,23.0529,22.9702,22.9886,36848.0
2019-10-11 11:30:00,25.03,25.03,24.83,24.87,52819.0,22.9886,22.9886,22.8049,22.8417,52819.0
2019-10-11 12:00:00,24.88,24.93,24.85,24.92,29466.0,22.8509,22.8968,22.8233,22.8876,29466.0
2019-10-11 12:30:00,24.92,24.95,24.85,24.94,24025.0,22.8876,22.9151,22.8233,22.906,24025.0
2019-10-11 13:00:00,24.93,24.94,24.84,24.9,18935.0,22.8968,22.906,22.8141,22.8692,18935.0
2019-10-11 13:30:00,24.89,24.91,24.86,24.9,16674.0,22.86,22.8784,22.8325,22.8692,16674.0
2019-10-11 14:00:00,24.9,24.93,24.87,24.92,41792.0,22.8692,22.8968,22.8417,22.8876,41792.0
2019-10-11 14:30:00,24.91,24.97,24.85,24.89,98920.0,22.8784,22.9335,22.8233,22.86,98920.0
2019-10-11 15:00:00,24.89,24.95,24.89,24.93,61476.0,22.86,22.9151,22.86,22.8968,61476.0
2019-10-11 15:30:00,24.93,25.0,24.86,24.89,290467.0,22.8968,22.9611,22.8325,22.86,290467.0
2019-10-14 09:30:00,24.8,25.0,24.8,24.94,59295.0,22.7774,22.9611,22.7774,22.906,59295.0
2019-10-14 10:00:00,24.95,24.96,24.88,24.91,85321.0,22.9151,22.9243,22.8509,22.8784,85321.0
2019-10-14 10:30:00,24.92,24.99,24.91,24.96,65558.0,22.8876,22.9519,22.8784,22.9243,65558.0
2019-10-14 11:00:00,24.96,25.08,24.94,25.04,164621.0,22.9243,23.0345,22.906,22.9978,164621.0
2019-10-14 11:30:00,25.04,25.14,25.01,25.05,70341.0,22.9978,23.0896,22.9702,23.007,70341.0
2019-10-14 12:00:00,25.05,25.07,24.96,25.0,71671.0,23.007,23.0254,22.9243,22.9611,71671.0
2019-10-14 12:30:00,25.0,25.03,24.96,25.02,112032.0,22.9611,22.9886,22.9243,22.9794,112032.0
2019-10-14 13:00:00,25.03,25.04,24.97,25.01,44362.0,22.9886,22.9978,22.9335,22.9702,44362.0
2019-10-14 13:30:00,25.01,25.03,24.98,24.98,48131.0,22.9702,22.9886,22.9427,22.9427,48131.0
2019-10-14 14:00:00,24.98,25.06,24.98,25.04,54049.0,22.9427,23.0162,22.9427,22.9978,54049.0
2019-10-14 14:30:00,25.04,25.1,24.99,24.99,73961.0,22.9978,23.0529,22.9519,22.9519,73961.0
2019-10-14 15:00:00,25.0,25.04,24.98,25.03,77912.0,22.9611,22.9978,22.9427,22.9886,77912.0
2019-10-14 15:30:00,25.03,25.06,24.98,25.04,454119.0,22.9886,23.0162,22.9427,22.9978,454119.0
2019-10-15 09:30:00,25.04,25.05,24.67,24.71,211412.0,22.9978,23.007,22.658,22.6947,211412.0
2019-10-15 10:00:00,24.71,24.9,24.68,24.84,291879.0,22.6947,22.8692,22.6672,22.8141,291879.0
2019-10-15 10:30:00,24.85,24.96,24.85,24.95,228653.0,22.8233,22.9243,22.8233,22.9151,228653.0
2019-10-15 11:00:00,24.95,25.04,24.92,25.02,96589.0,22.9151,22.9978,22.8876,22.9794,96589.0
2019-10-15 11:30:00,25.01,25.03,24.97,24.98,34743.0,22.9702,22.9886,22.9335,22.9427,34743.0
2019-10-15 12:00:00,24.98,25.02,24.89,24.93,171877.0,22.9427,22.9794,22.86,22.8968,171877.0
2019-10-15 12:30:00,24.93,24.93,24.87,24.91,36403.0,22.8968,22.8968,22.8417,22.8784,36403.0
2019-10-15 13:00:00,24.9,24.92,24.85,24.91,33974.0,22.8692,22.8876,22.8233,22.8784,33974.0
2019-10-15 13:30:00,24.9,24.92,24.88,24.92,57006.0,22.8692,22.8876,22.8509,22.8876,57006.0
2019-10-15 14:00:00,24.92,24.94,24.89,24.94,38730.0,22.8876,22.906,22.86,22.906,38730.0
2019-10-15 14:30:00,24.93,24.94,24.89,24.91,46429.0,22.8968,22.906,22.86,22.8784,46429.0
2019-10-15 15:00:00,24.91,24.93,24.87,24.92,36025.0,22.8784,22.8968,22.8417,22.8876,36025.0
2019-10-15 15:30:00,24.92,25.08,24.89,25.01,324785.0,22.8876,23.0345,22.86,22.9702,324785.0
2019-10-16 09:30:00,24.92,25.28,24.82,25.2,69680.0,22.8876,23.2182,22.7957,23.1448,69680.0
2019-10-16 10:00:00,25.19,25.49,25.18,25.49,174739.0,23.1356,23.4111,23.1264,23.4111,174739.0
2019-10-16 10:30:00,25.49,26.03,25.49,26.02,258020.0,23.4111,23.9071,23.4111,23.8979,258020.0
2019-10-16 11:00:00,26.0,26.03,25.87,25.94,205006.0,23.8795,23.9071,23.7601,23.8244,205006.0
2019-10-16 11:30:00,25.94,26.05,25.81,26.02,99231.0,23.8244,23.9254,23.705,23.8979,99231.0
2019-10-16 12:00:00,26.02,26.13,25.94,26.02,54020.0,23.8979,23.9989,23.8244,23.8979,54020.0
2019-10-16 12:30:00,26.03,26.07,25.95,26.06,136171.0,23.9071,23.9438,23.8336,23.9346,136171.0
2019-10-16 13:00:00,26.07,26.24,26.06,26.23,117128.0,23.9438,24.0999,23.9346,24.0907,117128.0
2019-10-16 13:30:00,26.23,26.3,26.07,26.11,133865.0,24.0907,24.155,23.9438,23.9805,133865.0
2019-10-16 14:00:00,26.12,26.22,26.03,26.09,172331.0,23.9897,24.0816,23.9071,23.9622,172331.0
2019-10-16 14:30:00,26.08,26.17,25.99,26.17,90738.0,23.953,24.0356,23.8703,24.0356,90738.0
2019-10-16 15:00:00,26.18,26.33,26.11,26.32,213459.0,24.0448,24.1826,23.9805,24.1734,213459.0
2019-10-16 15:30:00,26.32,26.52,26.3,26.51,662641.0,24.1734,24.3571,24.155,24.3479,662641.0
2019-10-17 09:30:00,26.62,26.7,26.41,26.63,70116.0,24.4489,24.5224,24.2561,24.4581,70116.0
2019-10-17 10:00:00,26.63,26.98,26.62,26.93,242581.0,24.4581,24.7796,24.4489,24.7337,242581.0
2019-10-17 10:30:00,26.93,27.01,26.87,26.98,190087.0,24.7337,24.8071,24.6786,24.7796,190087.0
2019-10-17 11:00:00,26.98,27.21,26.95,27.14,238200.0,24.7796,24.9908,24.752,24.9265,238200.0
2019-10-17 11:30:00,27.15,27.19,27.04,27.11,274496.0,24.9357,24.9725,24.8347,24.899,274496.0
2019-10-17 12:00:00,27.1,27.21,27.04,27.2,215192.0,24.8898,24.9908,24.8347,24.9816,215192.0
2019-10-17 12:30:00,27.2,27.29,27.2,27.28,46290.0,24.9816,25.0643,24.9816,25.0551,46290.0
2019-10-17 13:00:00,27.28,27.32,27.16,27.16,77503.0,25.0551,25.0919,24.9449,24.9449,77503.0
2019-10-17 13:30:00,27.17,27.24,27.06,27.06,77088.0,24.9541,25.0184,24.8531,24.8531,77088.0
2019-10-17 14:00:00,27.07,27.08,26.76,26.82,246634.0,24.8622,24.8714,24.5775,24.6326,246634.0
2019-10-17 14:30:00,26.82,26.91,26.8,26.9,113803.0,24.6326,24.7153,24.6143,24.7061,113803.0
2019-10-17 15:00:00,26.91,26.99,26.9,26.97,108155.0,24.7153,24.7888,24.7061,24.7704,108155.0
2019-10-17 15:30:00,26.97,26.99,26.86,26.87,368966.0,24.7704,24.7888,24.6694,24.6786,368966.0
2019-10-18 09:30:00,26.86,27.38,26.86,27.37,121004.0,24.6694,25.147,24.6694,25.1378,121004.0
2019-10-18 10:00:00,27.39,27.5,27.26,27.45,103172.0,25.1561,25.2572,25.0367,25.2112,103172.0
2019-10-18 10:30:00,27.45,27.49,27.35,27.45,57050.0,25.2112,25.248,25.1194,25.2112,57050.0
2019-10-18 11:00:00,27.46,27.48,27.39,27.4,126564.0,25.2204,25.2388,25.1561,25.1653,126564.0
2019-10-18 11:30:00,27.39,27.47,27.37,27.43,77907.0,25.1561,25.2296,25.1378,25.1929,77907.0
2019-10-18 12:00:00,27.43,27.47,27.3,27.32,80263.0,25.1929,25.2296,25.0735,25.0919,80263.0
2019-10-18 12:30:00,27.33,27.39,27.3,27.37,46954.0,25.101,25.1561,25.0735,25.1378,46954.0
2019-10-18 13:00:00,27.37,27.41,27.28,27.4,124754.0,25.1378,25.1745,25.0551,25.1653,124754.0
2019-10-18 13:30:00,27.41,27.44,27.36,27.42,102676.0,25.1745,25.2021,25.1286,25.1837,102676.0
2019-10-18 14:00:00,27.42,27.66,27.4,27.63,137730.0,25.1837,25.4041,25.1653,25.3766,137730.0
2019-10-18 14:30:00,27.63,27.8,27.61,27.71,150677.0,25.3766,25.5327,25.3582,25.45,150677.0
2019-10-18 15:00:00,27.71,27.71,27.5,27.52,122940.0,25.45,25.45,25.2572,25.2755,122940.0
2019-10-18 15:30:00,27.52,27.63,27.45,27.45,625919.0,25.2755,25.3766,25.2112,25.2112,625919.0
2019-10-21 09:30:00,27.73,28.22,27.71,27.81,186563.0,25.4684,25.9184,25.45,25.5419,186563.0
2019-10-21 10:00:00,27.81,27.85,27.61,27.66,89654.0,25.5419,25.5786,25.3582,25.4041,89654.0
2019-10-21 10:30:00,27.67,27.67,27.49,27.53,97962.0,25.4133,25.4133,25.248,25.2847,97962.0
2019-10-21 11:00:00,27.54,27.56,27.38,27.42,91399.0,25.2939,25.3123,25.147,25.1837,91399.0
2019-10-21 11:30:00,27.42,27.58,27.42,27.53,47098.0,25.1837,25.3306,25.1837,25.2847,47098.0
2019-10-21 12:00:00,27.54,27.54,27.39,27.43,98312.0,25.2939,25.2939,25.1561,25.1929,98312.0
2019-10-21 12:30:00,27.43,27.46,27.33,27.36,123682.0,25.1929,25.2204,25.101,25.1286,123682.0
2019-10-21 13:00:00,27.36,27.36,27.17,27.19,75773.0,25.1286,25.1286,24.9541,24.9725,75773.0
2019-10-21 13:30:00,27.18,27.26,27.15,27.17,128178.0,24.9633,25.0367,24.9357,24.9541,128178.0
2019-10-21 14:00:00,27.17,27.22,27.12,27.13,116047.0,24.9541,25.0,24.9082,24.9173,116047.0
2019-10-21 14:30:00,27.13,27.3,27.12,27.26,138291.0,24.9173,25.0735,24.9082,25.0367,138291.0
2019-10-21 15:00:00,27.26,27.31,27.22,27.23,77041.0,25.0367,25.0827,25.0,25.0092,77041.0
2019-10-21 15:30:00,27.24,27.33,27.2,27.24,431637.0,25.0184,25.101,24.9816,25.0184,431637.0
2019-10-22 09:30:00,27.29,27.54,27.18,27.54,100331.0,25.0643,25.2939,24.9633,25.2939,100331.0
2019-10-22 10:00:00,27.54,27.71,27.53,27.69,109388.0,25.2939,25.45,25.2847,25.4317,109388.0
2019-10-22 10:30:00,27.69,27.74,27.51,27.71,186346.0,25.4317,25.4776,25.2664,25.45,186346.0
2019-10-22 11:00:00,27.71,27.85,27.62,27.63,134172.0,25.45,25.5786,25.3674,25.3766,134172.0
2019-10-22 11:30:00,27.63,27.72,27.62,27.69,138397.0,25.3766,25.4592,25.3674,25.4317,138397.0
2019-10-22 12:00:00,27.7,28.47,27.69,28.3,475348.0,25.4409,26.1481,25.4317,25.9919,475348.0
2019-10-22 12:30:00,28.3,28.38,28.17,28.18,234973.0,25.9919,26.0654,25.8725,25.8817,234973.0
2019-10-22 13:00:00,28.18,28.48,28.18,28.48,183688.0,25.8817,26.1572,25.8817,26.1572,183688.0
2019-10-22 13:30:00,28.48,28.6,28.45,28.52,99387.0,26.1572,26.2675,26.1297,26.194,99387.0
2019-10-22 14:00:00,28.52,28.79,28.51,28.71,178367.0,26.194,26.442,26.1848,26.3685,178367.0
2019-10-22 14:30:00,28.71,28.71,28.34,28.35,144133.0,26.3685,26.3685,26.0287,26.0378,144133.0
2019-10-22 15:00:00,28.35,28.38,28.25,28.37,164392.0,26.0378,26.0654,25.946,26.0562,164392.0
2019-10-22 15:30:00,28.37,28.42,28.18,28.3,457786.0,26.0562,26.1021,25.8817,25.9919,457786.0
2019-10-23 09:30:00,28.24,28.5,28.24,28.49,60226.0,25.9368,26.1756,25.9368,26.1664,60226.0
2019-10-23 10:00:00,28.49,28.65,28.37,28.43,116971.0,26.1664,26.3134,26.0562,26.1113,116971.0
2019-10-23 10:30:00,28.44,28.54,28.34,28.48,67468.0,26.1205,26.2124,26.0287,26.1572,67468.0
2019-10-23 11:00:00,28.49,28.73,28.44,28.73,141597.0,26.1664,26.3869,26.1205,26.3869,141597.0
2019-10-23 11:30:00,28.72,28.72,28.58,28.6,115341.0,26.3777,26.3777,26.2491,26.2675,115341.0
2019-10-23 12:00:00,28.59,28.63,28.55,28.63,45644.0,26.2583,26.295,26.2215,26.295,45644.0
2019-10-23 12:30:00,28.63,28.66,28.58,28.58,29376.0,26.295,26.3226,26.2491,26.2491,29376.0
2019-10-23 13:00:00,28.58,28.68,28.54,28.57,67194.0,26.2491,26.3409,26.2124,26.2399,67194.0
2019-10-23 13:30:00,28.57,28.59,28.48,28.57,123423.0,26.2399,26.2583,26.1572,26.2399,123423.0
2019-10-23 14:00:00,28.57,28.84,28.56,28.79,83361.0,26.2399,26.4879,26.2307,26.442,83361.0
2019-10-23 14:30:00,28.79,28.84,28.72,28.84,110172.0,26.442,26.4879,26.3777,26.4879,110172.0
2019-10-23 15:00:00,28.84,28.91,28.79,28.88,117286.0,26.4879,26.5522,26.442,26.5246,117286.0
2019-10-23 15:30:00,28.88,29.02,28.87,28.94,510361.0,26.5246,26.6532,26.5154,26.5797,510361.0
2019-10-24 09:30:00,28.93,29.06,28.86,29.01,76501.0,26.5705,26.6899,26.5063,26.644,76501.0
2019-10-24 10:00:00,29.03,29.18,29.02,29.16,108422.0,26.6624,26.8002,26.6532,26.7818,108422.0
2019-10-24 10:30:00,29.16,29.33,29.02,29.05,368135.0,26.7818,26.9379,26.6532,26.6808,368135.0
2019-10-24 11:00:00,29.06,29.19,29.0,29.1,160943.0,26.6899,26.8093,26.6348,26.7267,160943.0
2019-10-24 11:30:00,29.09,29.1,28.89,29.04,91637.0,26.7175,26.7267,26.5338,26.6716,91637.0
2019-10-24 12:00:00,29.04,29.04,28.88,28.94,35519.0,26.6716,26.6716,26.5246,26.5797,35519.0
2019-10-24 12:30:00,28.95,29.03,28.93,29.02,74037.0,26.5889,26.6624,26.5705,26.6532,74037.0
2019-10-24 13:00:00,29.03,29.03,28.83,28.9,107636.0,26.6624,26.6624,26.4787,26.543,107636.0
2019-10-24 13:30:00,28.91,29.0,28.9,28.95,29669.0,26.5522,26.6348,26.543,26.5889,29669.0
2019-10-24 14:00:00,28.94,28.95,28.87,28.95,36833.0,26.5797,26.5889,26.5154,26.5889,36833.0
2019-10-24 14:30:00,28.94,28.95,28.88,28.89,42003.0,26.5797,26.5889,26.5246,26.5338,42003.0
2019-10-24 15:00:00,28.9,28.91,28.85,28.88,46018.0,26.543,26.5522,26.4971,26.5246,46018.0
2019-10-24 15:30:00,28.88,28.9,28.76,28.83,358353.0,26.5246,26.543,26.4144,26.4787,358353.0
2019-10-25 09:30:00,28.83,29.15,28.82,29.12,74190.0,26.4787,26.7726,26.4695,26.745,74190.0
2019-10-25 10:00:00,29.1,29.29,29.05,29.2,61765.0,26.7267,26.9012,26.6808,26.8185,61765.0
2019-10-25 10:30:00,29.22,29.22,29.08,29.12,87323.0,26.8369,26.8369,26.7083,26.745,87323.0
2019-10-25 11:00:00,29.12,29.34,29.11,29.22,121886.0,26.745,26.9471,26.7359,26.8369,121886.0
2019-10-25 11:30:00,29.23,29.25,29.2,29.22,26811.0,26.8461,26.8644,26.8185,26.8369,26811.0
2019-10-25 12:00:00,29.23,29.24,29.19,29.22,56198.0,26.8461,26.8553,26.8093,26.8369,56198.0
2019-10-25 12:30:00,29.23,29.33,29.22,29.3,47198.0,26.8461,26.9379,26.8369,26.9104,47198.0
2019-10-25 13:00:00,29.31,29.44,29.3,29.4,82363.0,26.9196,27.0389,26.9104,27.0022,82363.0
2019-10-25 13:30:00,29.4,29.4,29.26,29.36,69610.0,27.0022,27.0022,26.8736,26.9655,69610.0
2019-10-25 14:00:00,29.37,29.51,29.25,29.45,193524.0,26.9747,27.1032,26.8644,27.0481,193524.0
2019-10-25 14:30:00,29.46,29.68,29.38,29.58,171924.0,27.0573,27.2594,26.9838,27.1675,171924.0
2019-10-25 15:00:00,29.58,29.69,29.55,29.68,83942.0,27.1675,27.2686,27.14,27.2594,83942.0
2019-10-25 15:30:00,29.69,29.71,29.56,29.62,212378.0,27.2686,27.2869,27.1492,27.2043,212378.0
2019-10-28 09:30:00,29.67,29.79,29.53,29.53,69889.0,27.2502,27.3604,27.1216,27.1216,69889.0
2019-10-28 10:00:00,29.53,29.59,29.28,29.37,142919.0,27.1216,27.1767,26.892,26.9747,142919.0
2019-10-28 10:30:00,29.37,29.37,29.09,29.13,103553.0,26.9747,26.9747,26.7175,26.7542,103553.0
2019-10-28 11:00:00,29.14,29.15,28.87,28.99,176618.0,26.7634,26.7726,26.5154,26.6256,176618.0
2019-10-28 11:30:00,28.99,29.19,28.99,29.08,58524.0,26.6256,26.8093,26.6256,26.7083,58524.0
2019-10-28 12:00:00,29.08,29.19,29.07,29.19,44064.0,26.7083,26.8093,26.6991,26.8093,44064.0
2019-10-28 12:30:00,29.2,29.21,29.12,29.16,43063.0,26.8185,26.8277,26.745,26.7818,43063.0
2019-10-28 13:00:00,29.16,29.26,29.1,29.16,59644.0,26.7818,26.8736,26.7267,26.7818,59644.0
2019-10-28 13:30:00,29.17,29.24,29.11,29.19,52679.0,26.791,26.8553,26.7359,26.8093,52679.0
2019-10-28 14:00:00,29.19,29.19,29.06,29.09,54878.0,26.8093,26.8093,26.6899,26.7175,54878.0
2019-10-28 14:30:00,29.09,29.12,29.06,29.1,74997.0,26.7175,26.745,26.6899,26.7267,74997.0
2019-10-28 15:00:00,29.09,29.18,29.07,29.11,83157.0,26.7175,26.8002,26.6991,26.7359,83157.0
2019-10-28 15:30:00,29.11,29.13,28.99,29.07,210193.0,26.7359,26.7542,26.6256,26.6991,210193.0
2019-10-29 09:30:00,29.0,29.18,28.91,29.12,53934.0,26.6348,26.8002,26.5522,26.745,53934.0
2019-10-29 10:00:00,29.13,29.28,29.12,29.23,28980.0,26.7542,26.892,26.745,26.8461,28980.0
2019-10-29 10:30:00,29.23,29.31,29.22,29.29,29624.0,26.8461,26.9196,26.8369,26.9012,29624.0
2019-10-29 11:00:00,29.3,29.3,29.07,29.1,44419.0,26.9104,26.9104,26.6991,26.7267,44419.0
2019-10-29 11:30:00,29.1,29.13,28.96,29.0,67341.0,26.7267,26.7542,26.5981,26.6348,67341.0
2019-10-29 12:00:00,28.98,29.03,28.94,28.98,52653.0,26.6165,26.6624,26.5797,26.6165,52653.0
2019-10-29 12:30:00,28.98,29.01,28.96,28.97,29665.0,26.6165,26.644,26.5981,26.6073,29665.0
2019-10-29 13:00:00,28.97,29.01,28.94,28.94,33038.0,26.6073,26.644,26.5797,26.5797,33038.0
2019-10-29 13:30:00,28.95,29.04,28.92,29.01,98690.0,26.5889,26.6716,26.5614,26.644,98690.0
2019-10-29 14:00:00,29.01,29.02,28.97,28.99,42469.0,26.644,26.6532,26.6073,26.6256,42469.0
2019-10-29 14:30:00,28.99,29.0,28.85,28.88,71527.0,26.6256,26.6348,26.4971,26.5246,71527.0
2019-10-29 15:00:00,28.89,28.91,28.84,28.86,86372.0,26.5338,26.5522,26.4879,26.5063,86372.0
2019-10-29 15:30:00,28.86,28.9,28.78,28.9,421974.0,26.5063,26.543,26.4328,26.543,421974.0
2019-10-30 09:30:00,28.8,29.04,28.8,28.92,44462.0,26.4511,26.6716,26.4511,26.5614,44462.0
2019-10-30 10:00:00,28.93,29.02,28.81,29.01,56102.0,26.5705,26.6532,26.4603,26.644,56102.0
2019-10-30 10:30:00,29.0,29.06,28.97,29.02,59940.0,26.6348,26.6899,26.6073,26.6532,59940.0
2019-10-30 11:00:00,29.02,29.05,28.93,29.05,140157.0,26.6532,26.6808,26.5705,26.6808,140157.0
2019-10-30 11:30:00,29.04,29.12,29.02,29.09,77846.0,26.6716,26.745,26.6532,26.7175,77846.0
2019-10-30 12:00:00,29.1,29.17,29.08,29.12,38439.0,26.7267,26.791,26.7083,26.745,38439.0
2019-10-30 12:30:00,29.14,29.16,29.08,29.09,27878.0,26.7634,26.7818,26.7083,26.7175,27878.0
2019-10-30 13:00:00,29.09,29.11,29.02,29.02,32388.0,26.7175,26.7359,26.6532,26.6532,32388.0
2019-10-30 13:30:00,29.03,29.09,28.94,28.94,63454.0,26.6624,26.7175,26.5797,26.5797,63454.0
2019-10-30 14:00:00,28.93,29.1,28.91,29.08,36445.0,26.5705,26.7267,26.5522,26.7083,36445.0
2019-10-30 14:30:00,29.09,29.16,29.03,29.14,32270.0,26.7175,26.7818,26.6624,26.7634,32270.0
2019-10-30 15:00:00,29.16,29.24,29.13,29.2,36492.0,26.7818,26.8553,26.7542,26.8185,36492.0
2019-10-30 15:30:00,29.19,29.24,29.13,29.18,113336.0,26.8093,26.8553,26.7542,26.8002,113336.0
2019-10-31 09:30:00,29.15,29.23,29.02,29.12,39834.0,26.7726,26.8461,26.6532,26.745,39834.0
2019-10-31 10:00:00,29.12,29.12,28.93,29.06,64151.0,26.745,26.745,26.5705,26.6899,64151.0
2019-10-31 10:30:00,29.05,29.13,28.94,29.13,43604.0,26.6808,26.7542,26.5797,26.7542,43604.0
2019-10-31 11:00:00,29.13,29.2,29.07,29.16,26064.0,26.7542,26.8185,26.6991,26.7818,26064.0
2019-10-31 11:30:00,29.18,29.2,29.13,29.17,25363.0,26.8002,26.8185,26.7542,26.791,25363.0
2019-10-31 12:00:00,29.17,29.17,29.09,29.14,23252.0,26.791,26.791,26.7175,26.7634,23252.0
2019-10-31 12:30:00,29.13,29.15,29.05,29.09,28850.0,26.7542,26.7726,26.6808,26.7175,28850.0
2019-10-31 13:00:00,29.09,29.27,29.08,29.2,77391.0,26.7175,26.8828,26.7083,26.8185,77391.0
2019-10-31 13:30:00,29.2,29.24,29.17,29.2,30506.0,26.8185,26.8553,26.791,26.8185,30506.0
2019-10-31 14:00:00,29.2,29.2,29.1,29.17,30384.0,26.8185,26.8185,26.7267,26.791,30384.0
2019-10-31 14:30:00,29.16,29.2,29.14,29.2,38014.0,26.7818,26.8185,26.7634,26.8185,38014.0
2019-10-31 15:00:00,29.2,29.28,29.19,29.24,62057.0,26.8185,26.892,26.8093,26.8553,62057.0
2019-10-31 15:30:00,29.25,29.27,29.17,29.23,290755.0,26.8644,26.8828,26.791,26.8461,290755.0
2019-11-01 09:30:00,29.52,29.84,29.36,29.77,93033.0,27.1124,27.4063,26.9655,27.342,93033.0
2019-11-01 10:00:00,29.76,29.85,29.42,29.43,50724.0,27.3329,27.4155,27.0206,27.0298,50724.0
2019-11-01 10:30:00,29.43,29.47,29.38,29.42,87876.0,27.0298,27.0665,26.9838,27.0206,87876.0
2019-11-01 11:00:00,29.42,29.52,29.33,29.39,58031.0,27.0206,27.1124,26.9379,26.993,58031.0
2019-11-01 11:30:00,29.39,29.5,29.36,29.4,49115.0,26.993,27.0941,26.9655,27.0022,49115.0
2019-11-01 12:00:00,29.4,29.4,29.27,29.28,76312.0,27.0022,27.0022,26.8828,26.892,76312.0
2019-11-01 12:30:00,29.29,29.51,29.27,29.38,134714.0,26.9012,27.1032,26.8828,26.9838,134714.0
2019-11-01 13:00:00,29.38,29.52,29.34,29.43,276520.0,26.9838,27.1124,26.9471,27.0298,276520.0
2019-11-01 13:30:00,29.43,29.5,29.28,29.3,315023.0,27.0298,27.0941,26.892,26.9104,315023.0
2019-11-01 14:00:00,29.31,29.41,29.26,29.38,180447.0,26.9196,27.0114,26.8736,26.9838,180447.0
2019-11-01 14:30:00,29.39,29.62,29.32,29.61,174849.0,26.993,27.2043,26.9287,27.1951,174849.0
2019-11-01 15:00:00,29.61,29.72,29.56,29.71,96550.0,27.1951,27.2961,27.1492,27.2869,96550.0
2019-11-01 15:30:00,29.71,29.88,29.69,29.88,343384.0,27.2869,27.4431,27.2686,27.4431,343384.0
2019-11-04 09:30:00,30.11,30.11,29.86,30.02,61537.0,27.6543,27.6543,27.4247,27.5716,61537.0
2019-11-04 10:00:00,30.03,30.06,29.86,29.87,157677.0,27.5808,27.6084,27.4247,27.4339,157677.0
2019-11-04 10:30:00,29.87,29.98,29.69,29.93,150172.0,27.4339,27.5349,27.2686,27.489,150172.0
2019-11-04 11:00:00,29.92,30.1,29.91,30.05,204896.0,27.4798,27.6451,27.4706,27.5992,204896.0
2019-11-04 11:30:00,30.05,30.32,30.04,30.3,92988.0,27.5992,27.8472,27.59,27.8288,92988.0
2019-11-04 12:00:00,30.3,30.34,30.03,30.07,85638.0,27.8288,27.8655,27.5808,27.6176,85638.0
2019-11-04 12:30:00,30.07,30.22,30.06,30.19,143816.0,27.6176,27.7553,27.6084,27.7278,143816.0
2019-11-04 13:00:00,30.18,30.27,30.15,30.23,57214.0,27.7186,27.8013,27.691,27.7645,57214.0
2019-11-04 13:30:00,30.24,30.25,30.04,30.07,98844.0,27.7737,27.7829,27.59,27.6176,98844.0
2019-11-04 14:00:00,30.07,30.1,30.03,30.09,126482.0,27.6176,27.6451,27.5808,27.6359,126482.0
2019-11-04 14:30:00,30.09,30.21,30.08,30.12,191463.0,27.6359,27.7461,27.6268,27.6635,191463.0
2019-11-04 15:00:00,30.11,30.15,29.86,29.91,207177.0,27.6543,27.691,27.4247,27.4706,207177.0
2019-11-04 15:30:00,29.91,30.05,29.89,29.96,423150.0,27.4706,27.5992,27.4522,27.5165,423150.0
2019-11-05 09:30:00,29.04,29.93,28.74,28.85,658416.0,26.6716,27.489,26.396,26.4971,658416.0
2019-11-05 10:00:00,28.87,29.1,28.56,28.83,423552.0,26.5154,26.7267,26.2307,26.4787,423552.0
2019-11-05 10:30:00,28.83,29.21,28.64,29.09,421451.0,26.4787,26.8277,26.3042,26.7175,421451.0
2019-11-05 11:00:00,29.09,29.11,28.69,28.98,150378.0,26.7175,26.7359,26.3501,26.6165,150378.0
2019-11-05 11:30:00,28.98,29.03,28.52,28.58,228728.0,26.6165,26.6624,26.194,26.2491,228728.0
2019-11-05 12:00:00,28.61,28.71,28.42,28.62,221382.0,26.2766,26.3685,26.1021,26.2858,221382.0
2019-11-05 12:30:00,28.62,28.83,28.51,28.76,84293.0,26.2858,26.4787,26.1848,26.4144,84293.0
2019-11-05 13:00:00,28.74,28.88,28.63,28.84,181696.0,26.396,26.5246,26.295,26.4879,181696.0
2019-11-05 13:30:00,28.84,29.11,28.65,28.96,266648.0,26.4879,26.7359,26.3134,26.5981,266648.0
2019-11-05 14:00:00,28.96,29.06,28.69,28.69,131399.0,26.5981,26.6899,26.3501,26.3501,131399.0
2019-11-05 14:30:00,28.7,28.86,28.67,28.68,90727.0,26.3593,26.5063,26.3317,26.3409,90727.0
2019-11-05 15:00:00,28.68,28.85,28.56,28.77,142347.0,26.3409,26.4971,26.2307,26.4236,142347.0
2019-11-05 15:30:00,28.77,28.8,28.69,28.71,426468.0,26.4236,26.4511,26.3501,26.3685,426468.0
2019-11-06 09:30:00,28.42,29.19,28.42,29.13,185136.0,26.1021,26.8093,26.1021,26.7542,185136.0
2019-11-06 10:00:00,29.13,29.4,29.09,29.24,105010.0,26.7542,27.0022,26.7175,26.8553,105010.0
2019-11-06 10:30:00,29.2,29.23,29.06,29.1,82310.0,26.8185,26.8461,26.6899,26.7267,82310.0
2019-11-06 11:00:00,29.09,29.34,29.07,29.29,58804.0,26.7175,26.9471,26.6991,26.9012,58804.0
2019-11-06 11:30:00,29.29,29.32,29.19,29.19,40885.0,26.9012,26.9287,26.8093,26.8093,40885.0
2019-11-06 12:00:00,29.18,29.37,29.16,29.32,43409.0,26.8002,26.9747,26.7818,26.9287,43409.0
2019-11-06 12:30:00,29.33,29.35,29.27,29.33,36033.0,26.9379,26.9563,26.8828,26.9379,36033.0
2019-11-06 13:00:00,29.32,29.46,29.28,29.44,45262.0,26.9287,27.0573,26.892,27.0389,45262.0
2019-11-06 13:30:00,29.45,29.51,29.38,29.51,55935.0,27.0481,27.1032,26.9838,27.1032,55935.0
2019-11-06 14:00:00,29.51,29.59,29.48,29.55,35093.0,27.1032,27.1767,27.0757,27.14,35093.0
2019-11-06 14:30:00,29.55,29.7,29.55,29.65,75894.0,27.14,27.2777,27.14,27.2318,75894.0
2019-11-06 15:00:00,29.65,29.86,29.64,29.83,158995.0,27.2318,27.4247,27.2226,27.3971,158995.0
2019-11-06 15:30:00,29.82,29.93,29.77,29.79,324289.0,27.388,27.489,27.342,27.3604,324289.0
2019-11-07 09:30:00,29.88,30.07,29.82,29.98,93667.0,27.4431,27.6176,27.388,27.5349,93667.0
2019-11-07 10:00:00,29.98,29.99,29.65,29.7,75067.0,27.5349,27.5441,27.2318,27.2777,75067.0
2019-11-07 10:30:00,29.71,29.73,29.66,29.69,71170.0,27.2869,27.3053,27.241,27.2686,71170.0
2019-11-07 11:00:00,29.69,29.69,29.45,29.45,70929.0,27.2686,27.2686,27.0481,27.0481,70929.0
2019-11-07 11:30:00,29.46,29.49,29.19,29.39,76330.0,27.0573,27.0849,26.8093,26.993,76330.0
2019-11-07 12:00:00,29.39,29.39,29.29,29.31,33691.0,26.993,26.993,26.9012,26.9196,33691.0
2019-11-07 12:30:00,29.31,29.31,29.11,29.17,43069.0,26.9196,26.9196,26.7359,26.791,43069.0
2019-11-07 13:00:00,29.16,29.24,29.12,29.22,35032.0,26.7818,26.8553,26.745,26.8369,35032.0
2019-11-07 13:30:00,29.21,29.22,29.12,29.15,33637.0,26.8277,26.8369,26.745,26.7726,33637.0
2019-11-07 14:00:00,29.16,29.24,29.12,29.17,45613.0,26.7818,26.8553,26.745,26.791,45613.0
2019-11-07 14:30:00,29.17,29.19,29.07,29.14,47709.0,26.791,26.8093,26.6991,26.7634,47709.0
2019-11-07 15:00:00,29.14,29.2,29.14,29.19,41030.0,26.7634,26.8185,26.7634,26.8093,41030.0
2019-11-07 15:30:00,29.19,29.27,29.11,29.21,220266.0,26.8093,26.8828,26.7359,26.8277,220266.0
2019-11-08 09:30:00,28.96,29.1,28.91,28.91,76641.0,26.5981,26.7267,26.5522,26.5522,76641.0
2019-11-08 10:00:00,28.9,29.01,28.73,28.86,88859.0,26.543,26.644,26.3869,26.5063,88859.0
2019-11-08 10:30:00,28.87,28.98,28.81,28.84,63782.0,26.5154,26.6165,26.4603,26.4879,63782.0
2019-11-08 11:00:00,28.84,28.9,28.82,28.84,46623.0,26.4879,26.543,26.4695,26.4879,46623.0
2019-11-08 11:30:00,28.84,28.97,28.84,28.96,30697.0,26.4879,26.6073,26.4879,26.5981,30697.0
2019-11-08 12:00:00,28.96,28.97,28.85,28.89,36370.0,26.5981,26.6073,26.4971,26.5338,36370.0
2019-11-08 12:30:00,28.89,28.9,28.83,28.85,34166.0,26.5338,26.543,26.4787,26.4971,34166.0
2019-11-08 13:00:00,28.85,28.9,28.79,28.83,41965.0,26.4971,26.543,26.442,26.4787,41965.0
2019-11-08 13:30:00,28.83,28.89,28.77,28.8,36945.0,26.4787,26.5338,26.4236,26.4511,36945.0
2019-11-08 14:00:00,28.8,28.9,28.78,28.89,31896.0,26.4511,26.543,26.4328,26.5338,31896.0
2019-11-08 14:30:00,28.89,29.18,28.86,29.18,115120.0,26.5338,26.8002,26.5063,26.8002,115120.0
2019-11-08 15:00:00,29.18,29.24,29.12,29.16,81387.0,26.8002,26.8553,26.745,26.7818,81387.0
2019-11-08 15:30:00,29.16,29.19,29.1,29.16,178674.0,26.7818,26.8093,26.7267,26.7818,178674.0
2019-11-11 09:30:00,28.9,29.26,28.9,29.15,58367.0,26.543,26.8736,26.543,26.7726,58367.0
2019-11-11 10:00:00,29.16,29.31,29.11,29.3,31395.0,26.7818,26.9196,26.7359,26.9104,31395.0
2019-11-11 10:30:00,29.3,29.32,29.24,29.3,26192.0,26.9104,26.9287,26.8553,26.9104,26192.0
2019-11-11 11:00:00,29.31,29.34,29.22,29.26,32787.0,26.9196,26.9471,26.8369,26.8736,32787.0
2019-11-11 11:30:00,29.25,29.35,29.25,29.32,33868.0,26.8644,26.9563,26.8644,26.9287,33868.0
2019-11-11 12:00:00,29.32,29.37,29.29,29.37,26257.0,26.9287,26.9747,26.9012,26.9747,26257.0
2019-11-11 12:30:00,29.36,29.37,29.29,29.31,32704.0,26.9655,26.9747,26.9012,26.9196,32704.0
2019-11-11 13:00:00,29.31,29.43,29.3,29.43,29696.0,26.9196,27.0298,26.9104,27.0298,29696.0
2019-11-11 13:30:00,29.43,29.47,29.38,29.46,25533.0,27.0298,27.0665,26.9838,27.0573,25533.0
2019-11-11 14:00:00,29.46,29.52,29.46,29.46,35349.0,27.0573,27.1124,27.0573,27.0573,35349.0
2019-11-11 14:30:00,29.46,29.48,29.4,29.41,36913.0,27.0573,27.0757,27.0022,27.0114,36913.0
2019-11-11 15:00:00,29.42,29.45,29.31,29.34,56261.0,27.0206,27.0481,26.9196,26.9471,56261.0
2019-11-11 15:30:00,29.34,29.5,29.33,29.5,153327.0,26.9471,27.0941,26.9379,27.0941,153327.0
2019-11-12 09:30:00,29.64,29.72,29.41,29.5,81932.0,27.2226,27.2961,27.0114,27.0941,81932.0
2019-11-12 10:00:00,29.5,29.76,29.5,29.67,78913.0,27.0941,27.3329,27.0941,27.2502,78913.0
2019-11-12 10:30:00,29.7,29.84,29.64,29.78,49613.0,27.2777,27.4063,27.2226,27.3512,49613.0
2019-11-12 11:00:00,29.79,29.89,29.78,29.83,34545.0,27.3604,27.4522,27.3512,27.3971,34545.0
2019-11-12 11:30:00,29.82,29.84,29.71,29.71,63817.0,27.388,27.4063,27.2869,27.2869,63817.0
2019-11-12 12:00:00,29.72,29.77,29.7,29.71,37641.0,27.2961,27.342,27.2777,27.2869,37641.0
2019-11-12 12:30:00,29.71,29.73,29.66,29.73,31934.0,27.2869,27.3053,27.241,27.3053,31934.0
2019-11-12 13:00:00,29.73,29.74,29.56,29.57,39150.0,27.3053,27.3145,27.1492,27.1583,39150.0
2019-11-12 13:30:00,29.58,29.74,29.57,29.73,88054.0,27.1675,27.3145,27.1583,27.3053,88054.0
2019-11-12 14:00:00,29.72,29.77,29.69,29.7,54913.0,27.2961,27.342,27.2686,27.2777,54913.0
2019-11-12 14:30:00,29.71,29.73,29.63,29.7,46211.0,27.2869,27.3053,27.2135,27.2777,46211.0
2019-11-12 15:00:00,29.7,29.71,29.61,29.64,42818.0,27.2777,27.2869,27.1951,27.2226,42818.0
2019-11-12 15:30:00,29.64,29.65,29.54,29.61,183371.0,27.2226,27.2318,27.1308,27.1951,183371.0
2019-11-13 09:30:00,29.23,29.37,28.97,28.99,74008.0,26.9701,27.0993,26.7302,26.7487,74008.0
2019-11-13 10:00:00,28.98,29.13,28.93,29.08,79814.0,26.7394,26.8778,26.6933,26.8317,79814.0
2019-11-13 10:30:00,29.09,29.19,29.06,29.13,88443.0,26.8409,26.9332,26.8133,26.8778,88443.0
2019-11-13 11:00:00,29.14,29.34,29.14,29.34,32870.0,26.8871,27.0716,26.8871,27.0716,32870.0
2019-11-13 11:30:00,29.34,29.41,29.29,29.37,30760.0,27.0716,27.1362,27.0255,27.0993,30760.0
2019-11-13 12:00:00,29.36,29.39,29.24,29.36,19855.0,27.0901,27.1177,26.9793,27.0901,19855.0
2019-11-13 12:30:00,29.36,29.43,29.3,29.34,27177.0,27.0901,27.1546,27.0347,27.0716,27177.0
2019-11-13 13:00:00,29.34,29.34,29.21,29.28,32259.0,27.0716,27.0716,26.9517,27.0162,32259.0
2019-11-13 13:30:00,29.28,29.35,29.24,29.27,24908.0,27.0162,27.0808,26.9793,27.007,24908.0
2019-11-13 14:00:00,29.26,29.27,29.09,29.09,48372.0,26.9978,27.007,26.8409,26.8409,48372.0
2019-11-13 14:30:00,29.1,29.27,29.09,29.25,28776.0,26.8502,27.007,26.8409,26.9886,28776.0
2019-11-13 15:00:00,29.25,29.29,29.18,29.2,32611.0,26.9886,27.0255,26.924,26.9424,32611.0
2019-11-13 15:30:00,29.2,29.26,29.16,29.21,164210.0,26.9424,26.9978,26.9055,26.9517,164210.0
2019-11-14 09:30:00,29.12,29.33,29.0,29.27,29278.0,26.8686,27.0624,26.7579,27.007,29278.0
2019-11-14 10:00:00,29.28,29.3,29.2,29.27,25543.0,27.0162,27.0347,26.9424,27.007,25543.0
2019-11-14 10:30:00,29.29,29.45,29.26,29.41,47118.0,27.0255,27.1731,26.9978,27.1362,47118.0
2019-11-14 11:00:00,29.42,29.51,29.4,29.45,26697.0,27.1454,27.2285,27.127,27.1731,26697.0
2019-11-14 11:30:00,29.46,29.46,29.21,29.33,17488.0,27.1823,27.1823,26.9517,27.0624,17488.0
2019-11-14 12:00:00,29.34,29.34,29.18,29.18,27499.0,27.0716,27.0716,26.924,26.924,27499.0
2019-11-14 12:30:00,29.17,29.34,29.13,29.33,31736.0,26.9147,27.0716,26.8778,27.0624,31736.0
2019-11-14 13:00:00,29.33,29.33,29.25,29.32,15599.0,27.0624,27.0624,26.9886,27.0531,15599.0
2019-11-14 13:30:00,29.31,29.31,29.21,29.25,25017.0,27.0439,27.0439,26.9517,26.9886,25017.0
2019-11-14 14:00:00,29.24,29.26,29.19,29.19,19587.0,26.9793,26.9978,26.9332,26.9332,19587.0
2019-11-14 14:30:00,29.19,29.2,29.13,29.17,83144.0,26.9332,26.9424,26.8778,26.9147,83144.0
2019-11-14 15:00:00,29.17,29.19,29.04,29.08,62415.0,26.9147,26.9332,26.7948,26.8317,62415.0
2019-11-14 15:30:00,29.09,29.13,29.01,29.08,190035.0,26.8409,26.8778,26.7671,26.8317,190035.0
2019-11-15 09:30:00,29.07,29.12,28.69,28.82,88056.0,26.8225,26.8686,26.4719,26.5918,88056.0
2019-11-15 10:00:00,28.82,28.91,28.73,28.79,78026.0,26.5918,26.6748,26.5088,26.5641,78026.0
2019-11-15 10:30:00,28.76,28.82,28.74,28.79,32581.0,26.5364,26.5918,26.518,26.5641,32581.0
2019-11-15 11:00:00,28.78,28.9,28.78,28.85,44026.0,26.5549,26.6656,26.5549,26.6195,44026.0
2019-11-15 11:30:00,28.85,28.91,28.76,28.76,31436.0,26.6195,26.6748,26.5364,26.5364,31436.0
2019-11-15 12:00:00,28.77,28.81,28.73,28.79,21369.0,26.5457,26.5826,26.5088,26.5641,21369.0
2019-11-15 12:30:00,28.78,28.8,28.7,28.8,24597.0,26.5549,26.5734,26.4811,26.5734,24597.0
2019-11-15 13:00:00,28.8,28.89,28.78,28.84,38606.0,26.5734,26.6564,26.5549,26.6103,38606.0
2019-11-15 13:30:00,28.84,28.86,28.81,28.84,22727.0,26.6103,26.6287,26.5826,26.6103,22727.0
2019-11-15 14:00:00,28.84,28.84,28.73,28.74,22909.0,26.6103,26.6103,26.5088,26.518,22909.0
2019-11-15 14:30:00,28.74,28.79,28.72,28.79,50635.0,26.518,26.5641,26.4995,26.5641,50635.0
2019-11-15 15:00:00,28.79,28.85,28.78,28.8,21311.0,26.5641,26.6195,26.5549,26.5734,21311.0
2019-11-15 15:30:00,28.8,28.82,28.72,28.73,181612.0,26.5734,26.5918,26.4995,26.5088,181612.0
2019-11-18 09:30:00,28.75,28.9,28.69,28.9,159177.0,26.5272,26.6656,26.4719,26.6656,159177.0
2019-11-18 10:00:00,28.9,28.99,28.82,28.86,51749.0,26.6656,26.7487,26.5918,26.6287,51749.0
2019-11-18 10:30:00,28.85,29.0,28.81,28.94,64282.0,26.6195,26.7579,26.5826,26.7025,64282.0
2019-11-18 11:00:00,28.95,29.1,28.95,29.07,42022.0,26.7118,26.8502,26.7118,26.8225,42022.0
2019-11-18 11:30:00,29.07,29.11,29.02,29.11,41866.0,26.8225,26.8594,26.7763,26.8594,41866.0
2019-11-18 12:00:00,29.11,29.16,29.09,29.1,26909.0,26.8594,26.9055,26.8409,26.8502,26909.0
2019-11-18 12:30:00,29.1,29.13,29.07,29.12,21177.0,26.8502,26.8778,26.8225,26.8686,21177.0
2019-11-18 13:00:00,29.12,29.15,29.07,29.09,32887.0,26.8686,26.8963,26.8225,26.8409,32887.0
2019-11-18 13:30:00,29.09,29.12,29.05,29.09,35363.0,26.8409,26.8686,26.804,26.8409,35363.0
2019-11-18 14:00:00,29.09,29.09,28.97,29.04,38252.0,26.8409,26.8409,26.7302,26.7948,38252.0
2019-11-18 14:30:00,29.05,29.1,29.0,29.07,47386.0,26.804,26.8502,26.7579,26.8225,47386.0
2019-11-18 15:00:00,29.07,29.14,29.07,29.1,40581.0,26.8225,26.8871,26.8225,26.8502,40581.0
2019-11-18 15:30:00,29.11,29.13,29.06,29.09,143656.0,26.8594,26.8778,26.8133,26.8409,143656.0
2019-11-19 09:30:00,29.35,29.54,29.2,29.23,74621.0,27.0808,27.2561,26.9424,26.9701,74621.0
2019-11-19 10:00:00,29.22,29.4,29.22,29.4,35945.0,26.9609,27.127,26.9609,27.127,35945.0
2019-11-19 10:30:00,29.4,29.51,29.32,29.36,52788.0,27.127,27.2285,27.0531,27.0901,52788.0
2019-11-19 11:00:00,29.37,29.55,29.37,29.5,29198.0,27.0993,27.2654,27.0993,27.2192,29198.0
2019-11-19 11:30:00,29.49,29.49,29.3,29.32,35944.0,27.21,27.21,27.0347,27.0531,35944.0
2019-11-19 12:00:00,29.32,29.32,29.25,29.3,19024.0,27.0531,27.0531,26.9886,27.0347,19024.0
2019-11-19 12:30:00,29.31,29.37,29.29,29.37,15621.0,27.0439,27.0993,27.0255,27.0993,15621.0
2019-11-19 13:00:00,29.37,29.41,29.33,29.41,20408.0,27.0993,27.1362,27.0624,27.1362,20408.0
2019-11-19 13:30:00,29.4,29.4,29.28,29.29,22478.0,27.127,27.127,27.0162,27.0255,22478.0
2019-11-19 14:00:00,29.3,29.39,29.3,29.35,26624.0,27.0347,27.1177,27.0347,27.0808,26624.0
2019-11-19 14:30:00,29.34,29.39,29.31,29.31,21699.0,27.0716,27.1177,27.0439,27.0439,21699.0
2019-11-19 15:00:00,29.31,29.38,29.25,29.26,35429.0,27.0439,27.1085,26.9886,26.9978,35429.0
2019-11-19 15:30:00,29.25,29.26,29.14,29.2,141097.0,26.9886,26.9978,26.8871,26.9424,141097.0
2019-11-20 09:30:00,29.26,29.45,29.19,29.38,64905.0,26.9978,27.1731,26.9332,27.1085,64905.0
2019-11-20 10:00:00,29.38,29.39,29.19,29.23,43095.0,27.1085,27.1177,26.9332,26.9701,43095.0
2019-11-20 10:30:00,29.23,29.31,29.21,29.29,25454.0,26.9701,27.0439,26.9517,27.0255,25454.0
2019-11-20 11:00:00,29.29,29.31,29.2,29.24,25844.0,27.0255,27.0439,26.9424,26.9793,25844.0
2019-11-20 11:30:00,29.25,29.29,29.21,29.23,17985.0,26.9886,27.0255,26.9517,26.9701,17985.0
2019-11-20 12:00:00,29.22,29.22,29.08,29.11,29987.0,26.9609,26.9609,26.8317,26.8594,29987.0
2019-11-20 12:30:00,29.12,29.12,28.91,28.96,22781.0,26.8686,26.8686,26.6748,26.721,22781.0
2019-11-20 13:00:00,28.98,29.11,28.81,28.99,98392.0,26.7394,26.8594,26.5826,26.7487,98392.0
2019-11-20 13:30:00,28.98,29.15,28.9,29.15,32921.0,26.7394,26.8963,26.6656,26.8963,32921.0
2019-11-20 14:00:00,29.14,29.2,29.1,29.18,35665.0,26.8871,26.9424,26.8502,26.924,35665.0
2019-11-20 14:30:00,29.18,29.26,29.13,29.23,64636.0,26.924,26.9978,26.8778,26.9701,64636.0
2019-11-20 15:00:00,29.22,29.29,29.2,29.27,34625.0,26.9609,27.0255,26.9424,27.007,34625.0
2019-11-20 15:30:00,29.27,29.28,29.18,29.22,168890.0,27.007,27.0162,26.924,26.9609,168890.0
2019-11-21 09:30:00,29.44,29.51,29.22,29.24,51214.0,27.1639,27.2285,26.9609,26.9793,51214.0
2019-11-21 10:00:00,29.24,29.27,29.08,29.18,32012.0,26.9793,27.007,26.8317,26.924,32012.0
2019-11-21 10:30:00,29.19,29.32,29.14,29.26,26268.0,26.9332,27.0531,26.8871,26.9978,26268.0
2019-11-21 11:00:00,29.26,29.27,29.19,29.23,27434.0,26.9978,27.007,26.9332,26.9701,27434.0
2019-11-21 11:30:00,29.24,29.29,29.18,29.21,24885.0,26.9793,27.0255,26.924,26.9517,24885.0
2019-11-21 12:00:00,29.21,29.24,29.15,29.17,17669.0,26.9517,26.9793,26.8963,26.9147,17669.0
2019-11-21 12:30:00,29.17,29.23,29.16,29.21,17306.0,26.9147,26.9701,26.9055,26.9517,17306.0
2019-11-21 13:00:00,29.21,29.25,29.2,29.21,20412.0,26.9517,26.9886,26.9424,26.9517,20412.0
2019-11-21 13:30:00,29.21,29.21,28.96,28.96,50180.0,26.9517,26.9517,26.721,26.721,50180.0
2019-11-21 14:00:00,28.96,29.09,28.94,29.09,27658.0,26.721,26.8409,26.7025,26.8409,27658.0
2019-11-21 14:30:00,29.09,29.17,29.09,29.12,32926.0,26.8409,26.9147,26.8409,26.8686,32926.0
2019-11-21 15:00:00,29.12,29.13,29.06,29.08,40946.0,26.8686,26.8778,26.8133,26.8317,40946.0
2019-11-21 15:30:00,29.09,29.09,29.0,29.01,121939.0,26.8409,26.8409,26.7579,26.7671,121939.0
2019-11-22 09:30:00,29.17,29.26,28.95,29.25,30878.0,26.9147,26.9978,26.7118,26.9886,30878.0
2019-11-22 10:00:00,29.25,29.26,29.11,29.11,27734.0,26.9886,26.9978,26.8594,26.8594,27734.0
2019-11-22 10:30:00,29.13,29.23,29.03,29.09,64171.0,26.8778,26.9701,26.7856,26.8409,64171.0
2019-11-22 11:00:00,29.09,29.15,29.04,29.08,31396.0,26.8409,26.8963,26.7948,26.8317,31396.0
2019-11-22 11:30:00,29.06,29.16,29.05,29.15,17075.0,26.8133,26.9055,26.804,26.8963,17075.0
2019-11-22 12:00:00,29.16,29.22,29.15,29.18,17282.0,26.9055,26.9609,26.8963,26.924,17282.0
2019-11-22 12:30:00,29.19,29.25,29.17,29.24,28758.0,26.9332,26.9886,26.9147,26.9793,28758.0
2019-11-22 13:00:00,29.25,29.35,29.24,29.35,33231.0,26.9886,27.0808,26.9793,27.0808,33231.0
2019-11-22 13:30:00,29.35,29.42,29.33,29.41,44055.0,27.0808,27.1454,27.0624,27.1362,44055.0
2019-11-22 14:00:00,29.4,29.45,29.38,29.44,44692.0,27.127,27.1731,27.1085,27.1639,44692.0
2019-11-22 14:30:00,29.44,29.52,29.43,29.46,48484.0,27.1639,27.2377,27.1546,27.1823,48484.0
2019-11-22 15:00:00,29.47,29.53,29.47,29.53,56946.0,27.1916,27.2469,27.1916,27.2469,56946.0
2019-11-22 15:30:00,29.53,29.54,29.39,29.41,196845.0,27.2469,27.2561,27.1177,27.1362,196845.0
2019-11-25 09:30:00,29.39,29.56,29.33,29.54,54030.0,27.1177,27.2746,27.0624,27.2561,54030.0
2019-11-25 10:00:00,29.53,29.66,29.53,29.66,46656.0,27.2469,27.3669,27.2469,27.3669,46656.0
2019-11-25 10:30:00,29.65,29.7,29.63,29.63,71233.0,27.3576,27.4038,27.3392,27.3392,71233.0
2019-11-25 11:00:00,29.63,29.69,29.61,29.69,41507.0,27.3392,27.3945,27.3207,27.3945,41507.0
2019-11-25 11:30:00,29.69,29.93,29.69,29.87,41858.0,27.3945,27.616,27.3945,27.5606,41858.0
2019-11-25 12:00:00,29.88,29.96,29.86,29.91,28644.0,27.5699,27.6437,27.5514,27.5975,28644.0
2019-11-25 12:30:00,29.92,30.1,29.91,30.05,134188.0,27.6068,27.7728,27.5975,27.7267,134188.0
2019-11-25 13:00:00,30.05,30.06,29.95,30.0,32543.0,27.7267,27.7359,27.6344,27.6806,32543.0
2019-11-25 13:30:00,30.0,30.0,29.87,29.89,44247.0,27.6806,27.6806,27.5606,27.5791,44247.0
2019-11-25 14:00:00,29.88,29.9,29.86,29.87,24597.0,27.5699,27.5883,27.5514,27.5606,24597.0
2019-11-25 14:30:00,29.88,29.89,29.74,29.75,48951.0,27.5699,27.5791,27.4407,27.4499,48951.0
2019-11-25 15:00:00,29.74,29.81,29.71,29.75,63282.0,27.4407,27.5053,27.413,27.4499,63282.0
2019-11-25 15:30:00,29.76,29.79,29.7,29.71,158265.0,27.4591,27.4868,27.4038,27.413,158265.0
2019-11-26 09:30:00,29.61,29.66,29.46,29.49,75041.0,27.3207,27.3669,27.1823,27.21,75041.0
2019-11-26 10:00:00,29.5,29.66,29.41,29.62,62965.0,27.2192,27.3669,27.1362,27.33,62965.0
2019-11-26 10:30:00,29.59,29.61,29.44,29.53,50757.0,27.3023,27.3207,27.1639,27.2469,50757.0
2019-11-26 11:00:00,29.53,29.55,29.48,29.49,44778.0,27.2469,27.2654,27.2008,27.21,44778.0
2019-11-26 11:30:00,29.5,29.5,29.4,29.43,49619.0,27.2192,27.2192,27.127,27.1546,49619.0
2019-11-26 12:00:00,29.43,29.67,29.43,29.67,59498.0,27.1546,27.3761,27.1546,27.3761,59498.0
2019-11-26 12:30:00,29.67,29.67,29.55,29.65,42940.0,27.3761,27.3761,27.2654,27.3576,42940.0
2019-11-26 13:00:00,29.65,29.65,29.59,29.62,35537.0,27.3576,27.3576,27.3023,27.33,35537.0
2019-11-26 13:30:00,29.62,29.67,29.6,29.66,32726.0,27.33,27.3761,27.3115,27.3669,32726.0
2019-11-26 14:00:00,29.66,29.67,29.61,29.65,25682.0,27.3669,27.3761,27.3207,27.3576,25682.0
2019-11-26 14:30:00,29.64,29.68,29.62,29.63,36422.0,27.3484,27.3853,27.33,27.3392,36422.0
2019-11-26 15:00:00,29.63,29.68,29.6,29.67,55335.0,27.3392,27.3853,27.3115,27.3761,55335.0
2019-11-26 15:30:00,29.68,29.77,29.66,29.76,167144.0,27.3853,27.4684,27.3669,27.4591,167144.0
2019-11-27 09:30:00,29.71,29.93,29.68,29.86,45394.0,27.413,27.616,27.3853,27.5514,45394.0
2019-11-27 10:00:00,29.85,29.88,29.72,29.75,31003.0,27.5422,27.5699,27.4222,27.4499,31003.0
2019-11-27 10:30:00,29.75,29.86,29.73,29.85,40114.0,27.4499,27.5514,27.4315,27.5422,40114.0
2019-11-27 11:00:00,29.86,29.89,29.82,29.84,29546.0,27.5514,27.5791,27.5145,27.5329,29546.0
2019-11-27 11:30:00,29.84,29.96,29.8,29.91,49589.0,27.5329,27.6437,27.496,27.5975,49589.0
2019-11-27 12:00:00,29.9,29.99,29.89,29.94,43522.0,27.5883,27.6713,27.5791,27.6252,43522.0
2019-11-27 12:30:00,29.94,30.0,29.9,29.99,28252.0,27.6252,27.6806,27.5883,27.6713,28252.0
2019-11-27 13:00:00,29.98,30.03,29.97,30.02,29794.0,27.6621,27.7083,27.6529,27.699,29794.0
2019-11-27 13:30:00,30.01,30.02,29.92,29.94,28253.0,27.6898,27.699,27.6068,27.6252,28253.0
2019-11-27 14:00:00,29.93,29.93,29.82,29.88,24644.0,27.616,27.616,27.5145,27.5699,24644.0
2019-11-27 14:30:00,29.87,29.9,29.8,29.88,31636.0,27.5606,27.5883,27.496,27.5699,31636.0
2019-11-27 15:00:00,29.89,29.93,29.85,29.87,55185.0,27.5791,27.616,27.5422,27.5606,55185.0
2019-11-27 15:30:00,29.88,29.9,29.82,29.88,138322.0,27.5699,27.5883,27.5145,27.5699,138322.0
2019-11-29 09:30:00,29.72,29.89,29.71,29.8,32244.0,27.4222,27.5791,27.413,27.496,32244.0
2019-11-29 10:00:00,29.81,30.04,29.75,30.01,46564.0,27.5053,27.7175,27.4499,27.6898,46564.0
2019-11-29 10:30:00,30.02,30.02,29.84,29.93,34856.0,27.699,27.699,27.5329,27.616,34856.0
2019-11-29 11:00:00,29.92,29.93,29.8,29.84,25897.0,27.6068,27.616,27.496,27.5329,25897.0
2019-11-29 11:30:00,29.83,29.85,29.74,29.8,28851.0,27.5237,27.5422,27.4407,27.496,28851.0
2019-11-29 12:00:00,29.8,29.81,29.76,29.8,31694.0,27.496,27.5053,27.4591,27.496,31694.0
2019-11-29 12:30:00,29.79,29.83,29.57,29.63,97596.0,27.4868,27.5237,27.2838,27.3392,97596.0
2019-12-02 09:30:00,29.41,29.49,29.1,29.18,89802.0,27.1362,27.21,26.8502,26.924,89802.0
2019-12-02 10:00:00,29.12,29.32,29.08,29.16,96314.0,26.8686,27.0531,26.8317,26.9055,96314.0
2019-12-02 10:30:00,29.16,29.18,28.97,29.09,56035.0,26.9055,26.924,26.7302,26.8409,56035.0
2019-12-02 11:00:00,29.09,29.16,29.01,29.16,30633.0,26.8409,26.9055,26.7671,26.9055,30633.0
2019-12-02 11:30:00,29.16,29.2,29.08,29.14,27634.0,26.9055,26.9424,26.8317,26.8871,27634.0
2019-12-02 12:00:00,29.14,29.16,28.97,29.01,29022.0,26.8871,26.9055,26.7302,26.7671,29022.0
2019-12-02 12:30:00,29.02,29.03,28.93,29.0,25269.0,26.7763,26.7856,26.6933,26.7579,25269.0
2019-12-02 13:00:00,28.99,29.11,28.99,29.1,25719.0,26.7487,26.8594,26.7487,26.8502,25719.0
2019-12-02 13:30:00,29.1,29.1,29.05,29.05,24642.0,26.8502,26.8502,26.804,26.804,24642.0
2019-12-02 14:00:00,29.05,29.09,28.97,29.07,31348.0,26.804,26.8409,26.7302,26.8225,31348.0
2019-12-02 14:30:00,29.08,29.14,29.04,29.05,41118.0,26.8317,26.8871,26.7948,26.804,41118.0
2019-12-02 15:00:00,29.04,29.06,28.97,29.01,51812.0,26.7948,26.8133,26.7302,26.7671,51812.0
2019-12-02 15:30:00,29.01,29.06,28.93,29.02,154198.0,26.7671,26.8133,26.6933,26.7763,154198.0
2019-12-03 09:30:00,28.78,28.86,28.59,28.85,28426.0,26.5549,26.6287,26.3796,26.6195,28426.0
2019-12-03 10:00:00,28.85,28.9,28.69,28.86,28160.0,26.6195,26.6656,26.4719,26.6287,28160.0
2019-12-03 10:30:00,28.85,28.93,28.77,28.88,45087.0,26.6195,26.6933,26.5457,26.6472,45087.0
2019-12-03 11:00:00,28.88,28.88,28.79,28.84,17222.0,26.6472,26.6472,26.5641,26.6103,17222.0
2019-12-03 11:30:00,28.88,28.89,28.83,28.87,30819.0,26.6472,26.6564,26.601,26.6379,30819.0
2019-12-03 12:00:00,28.87,28.88,28.78,28.8,18176.0,26.6379,26.6472,26.5549,26.5734,18176.0
2019-12-03 12:30:00,28.8,28.86,28.78,28.78,21356.0,26.5734,26.6287,26.5549,26.5549,21356.0
2019-12-03 13:00:00,28.79,28.9,28.79,28.81,25406.0,26.5641,26.6656,26.5641,26.5826,25406.0
2019-12-03 13:30:00,28.81,28.93,28.81,28.87,24879.0,26.5826,26.6933,26.5826,26.6379,24879.0
2019-12-03 14:00:00,28.86,28.86,28.78,28.8,25027.0,26.6287,26.6287,26.5549,26.5734,25027.0
2019-12-03 14:30:00,28.8,28.81,28.75,28.76,26280.0,26.5734,26.5826,26.5272,26.5364,26280.0
2019-12-03 15:00:00,28.76,28.88,28.74,28.86,50374.0,26.5364,26.6472,26.518,26.6287,50374.0
2019-12-03 15:30:00,28.86,28.92,28.8,28.86,197799.0,26.6287,26.6841,26.5734,26.6287,197799.0
2019-12-04 09:30:00,29.06,29.21,29.01,29.21,43466.0,26.8133,26.9517,26.7671,26.9517,43466.0
2019-12-04 10:00:00,29.17,29.25,29.14,29.21,41257.0,26.9147,26.9886,26.8871,26.9517,41257.0
2019-12-04 10:30:00,29.21,29.21,29.12,29.14,65456.0,26.9517,26.9517,26.8686,26.8871,65456.0
2019-12-04 11:00:00,29.15,29.19,29.07,29.07,26020.0,26.8963,26.9332,26.8225,26.8225,26020.0
2019-12-04 11:30:00,29.07,29.08,28.96,28.96,27140.0,26.8225,26.8317,26.721,26.721,27140.0
2019-12-04 12:00:00,28.96,28.99,28.87,28.87,28148.0,26.721,26.7487,26.6379,26.6379,28148.0
2019-12-04 12:30:00,28.87,28.88,28.82,28.84,34897.0,26.6379,26.6472,26.5918,26.6103,34897.0
2019-12-04 13:00:00,28.83,28.85,28.75,28.84,61972.0,26.601,26.6195,26.5272,26.6103,61972.0
2019-12-04 13:30:00,28.85,29.05,28.85,29.03,33074.0,26.6195,26.804,26.6195,26.7856,33074.0
2019-12-04 14:00:00,29.03,29.12,28.98,28.98,47259.0,26.7856,26.8686,26.7394,26.7394,47259.0
2019-12-04 14:30:00,28.99,29.09,28.95,29.04,60830.0,26.7487,26.8409,26.7118,26.7948,60830.0
2019-12-04 15:00:00,29.04,29.12,29.01,29.04,64919.0,26.7948,26.8686,26.7671,26.7948,64919.0
2019-12-04 15:30:00,29.05,29.06,28.97,29.0,209796.0,26.804,26.8133,26.7302,26.7579,209796.0
2019-12-05 09:30:00,29.11,29.29,29.07,29.25,37701.0,26.8594,27.0255,26.8225,26.9886,37701.0
2019-12-05 10:00:00,29.26,29.29,29.14,29.25,133234.0,26.9978,27.0255,26.8871,26.9886,133234.0
2019-12-05 10:30:00,29.25,29.37,29.24,29.34,45137.0,26.9886,27.0993,26.9793,27.0716,45137.0
2019-12-05 11:00:00,29.34,29.38,29.25,29.32,26521.0,27.0716,27.1085,26.9886,27.0531,26521.0
2019-12-05 11:30:00,29.32,29.33,29.27,29.29,25487.0,27.0531,27.0624,27.007,27.0255,25487.0
2019-12-05 12:00:00,29.3,29.33,29.22,29.23,21289.0,27.0347,27.0624,26.9609,26.9701,21289.0
2019-12-05 12:30:00,29.23,29.24,29.15,29.18,24458.0,26.9701,26.9793,26.8963,26.924,24458.0
2019-12-05 13:00:00,29.18,29.19,29.14,29.15,24240.0,26.924,26.9332,26.8871,26.8963,24240.0
2019-12-05 13:30:00,29.15,29.28,29.14,29.28,21110.0,26.8963,27.0162,26.8871,27.0162,21110.0
2019-12-05 14:00:00,29.28,29.29,29.23,29.23,20912.0,27.0162,27.0255,26.9701,26.9701,20912.0
2019-12-05 14:30:00,29.23,29.28,29.2,29.24,39341.0,26.9701,27.0162,26.9424,26.9793,39341.0
2019-12-05 15:00:00,29.23,29.26,29.12,29.24,122559.0,26.9701,26.9978,26.8686,26.9793,122559.0
2019-12-05 15:30:00,29.23,29.26,29.17,29.24,139206.0,26.9701,26.9978,26.9147,26.9793,139206.0
2019-12-06 09:30:00,29.6,29.7,29.28,29.38,234206.0,27.3115,27.4038,27.0162,27.1085,234206.0
2019-12-06 10:00:00,29.39,29.54,29.29,29.36,85812.0,27.1177,27.2561,27.0255,27.0901,85812.0
2019-12-06 10:30:00,29.37,29.48,29.34,29.46,56236.0,27.0993,27.2008,27.0716,27.1823,56236.0
2019-12-06 11:00:00,29.46,29.51,29.4,29.43,30272.0,27.1823,27.2285,27.127,27.1546,30272.0
2019-12-06 11:30:00,29.43,29.43,29.12,29.22,73810.0,27.1546,27.1546,26.8686,26.9609,73810.0
2019-12-06 12:00:00,29.23,29.36,29.23,29.31,22921.0,26.9701,27.0901,26.9701,27.0439,22921.0
2019-12-06 12:30:00,29.32,29.32,29.23,29.25,22997.0,27.0531,27.0531,26.9701,26.9886,22997.0
2019-12-06 13:00:00,29.25,29.26,29.18,29.21,22325.0,26.9886,26.9978,26.924,26.9517,22325.0
2019-12-06 13:30:00,29.22,29.23,29.1,29.16,30905.0,26.9609,26.9701,26.8502,26.9055,30905.0
2019-12-06 14:00:00,29.16,29.18,29.12,29.17,48556.0,26.9055,26.924,26.8686,26.9147,48556.0
2019-12-06 14:30:00,29.17,29.24,28.97,29.03,159264.0,26.9147,26.9793,26.7302,26.7856,159264.0
2019-12-06 15:00:00,29.03,29.05,28.94,28.95,97717.0,26.7856,26.804,26.7025,26.7118,97717.0
2019-12-06 15:30:00,28.95,28.95,28.74,28.79,431584.0,26.7118,26.7118,26.518,26.5641,431584.0
2019-12-09 09:30:00,28.72,28.82,28.53,28.54,43444.0,26.4995,26.5918,26.3242,26.3335,43444.0
2019-12-09 10:00:00,28.53,28.6,28.39,28.5,72254.0,26.3242,26.3888,26.1951,26.2965,72254.0
2019-12-09 10:30:00,28.51,28.58,28.43,28.53,61762.0,26.3058,26.3704,26.232,26.3242,61762.0
2019-12-09 11:00:00,28.52,28.62,28.52,28.57,43361.0,26.315,26.4073,26.315,26.3611,43361.0
2019-12-09 11:30:00,28.57,28.59,28.52,28.52,36248.0,26.3611,26.3796,26.315,26.315,36248.0
2019-12-09 12:00:00,28.53,28.62,28.52,28.61,26163.0,26.3242,26.4073,26.315,26.398,26163.0
2019-12-09 12:30:00,28.61,28.61,28.51,28.54,27014.0,26.398,26.398,26.3058,26.3335,27014.0
2019-12-09 13:00:00,28.54,28.58,28.52,28.58,25035.0,26.3335,26.3704,26.315,26.3704,25035.0
2019-12-09 13:30:00,28.59,28.68,28.57,28.68,22773.0,26.3796,26.4626,26.3611,26.4626,22773.0
2019-12-09 14:00:00,28.68,28.68,28.64,28.67,23304.0,26.4626,26.4626,26.4257,26.4534,23304.0
2019-12-09 14:30:00,28.67,28.7,28.62,28.68,38300.0,26.4534,26.4811,26.4073,26.4626,38300.0
2019-12-09 15:00:00,28.68,28.69,28.6,28.61,41387.0,26.4626,26.4719,26.3888,26.398,41387.0
2019-12-09 15:30:00,28.61,28.63,28.55,28.58,197813.0,26.398,26.4165,26.3427,26.3704,197813.0
2019-12-10 09:30:00,28.41,28.47,28.31,28.41,52261.0,26.2135,26.2689,26.1212,26.2135,52261.0
2019-12-10 10:00:00,28.4,29.39,28.27,28.42,55534.0,26.2043,27.1177,26.0843,26.2227,55534.0
2019-12-10 10:30:00,28.42,28.51,28.41,28.51,30441.0,26.2227,26.3058,26.2135,26.3058,30441.0
2019-12-10 11:00:00,28.52,28.56,28.46,28.54,31260.0,26.315,26.3519,26.2596,26.3335,31260.0
2019-12-10 11:30:00,28.54,28.62,28.5,28.6,46647.0,26.3335,26.4073,26.2965,26.3888,46647.0
2019-12-10 12:00:00,28.6,28.64,28.55,28.57,22126.0,26.3888,26.4257,26.3427,26.3611,22126.0
2019-12-10 12:30:00,28.56,28.56,28.48,28.5,24043.0,26.3519,26.3519,26.2781,26.2965,24043.0
2019-12-10 13:00:00,28.5,28.52,28.48,28.5,24216.0,26.2965,26.315,26.2781,26.2965,24216.0
2019-12-10 13:30:00,28.5,28.52,28.47,28.51,42224.0,26.2965,26.315,26.2689,26.3058,42224.0
2019-12-10 14:00:00,28.52,28.61,28.51,28.6,26658.0,26.315,26.398,26.3058,26.3888,26658.0
2019-12-10 14:30:00,28.61,28.66,28.58,28.61,30767.0,26.398,26.4442,26.3704,26.398,30767.0
2019-12-10 15:00:00,28.6,28.67,28.57,28.59,44711.0,26.3888,26.4534,26.3611,26.3796,44711.0
2019-12-10 15:30:00,28.57,28.69,28.52,28.69,155124.0,26.3611,26.4719,26.315,26.4719,155124.0
2019-12-11 09:30:00,28.63,28.83,28.57,28.64,30934.0,26.4165,26.601,26.3611,26.4257,30934.0
2019-12-11 10:00:00,28.64,28.68,28.48,28.53,36030.0,26.4257,26.4626,26.2781,26.3242,36030.0
2019-12-11 10:30:00,28.54,28.76,28.48,28.48,196917.0,26.3335,26.5364,26.2781,26.2781,196917.0
2019-12-11 11:00:00,28.48,28.49,28.36,28.44,36947.0,26.2781,26.2873,26.1674,26.2412,36947.0
2019-12-11 11:30:00,28.44,28.51,28.41,28.44,25672.0,26.2412,26.3058,26.2135,26.2412,25672.0
2019-12-11 12:00:00,28.45,28.55,28.45,28.53,27160.0,26.2504,26.3427,26.2504,26.3242,27160.0
2019-12-11 12:30:00,28.52,28.56,28.5,28.55,17151.0,26.315,26.3519,26.2965,26.3427,17151.0
2019-12-11 13:00:00,28.55,28.63,28.54,28.62,18185.0,26.3427,26.4165,26.3335,26.4073,18185.0
2019-12-11 13:30:00,28.62,28.66,28.59,28.61,19391.0,26.4073,26.4442,26.3796,26.398,19391.0
2019-12-11 14:00:00,28.61,28.68,28.6,28.68,22085.0,26.398,26.4626,26.3888,26.4626,22085.0
2019-12-11 14:30:00,28.69,28.69,28.62,28.67,31494.0,26.4719,26.4719,26.4073,26.4534,31494.0
2019-12-11 15:00:00,28.67,28.7,28.55,28.58,35704.0,26.4534,26.4811,26.3427,26.3704,35704.0
2019-12-11 15:30:00,28.58,28.59,28.41,28.55,183636.0,26.3704,26.3796,26.2135,26.3427,183636.0
2019-12-12 09:30:00,28.57,28.8,28.51,28.77,30432.0,26.3611,26.5734,26.3058,26.5457,30432.0
2019-12-12 10:00:00,28.79,28.92,28.63,28.64,79245.0,26.5641,26.6841,26.4165,26.4257,79245.0
2019-12-12 10:30:00,28.64,28.76,28.6,28.71,87557.0,26.4257,26.5364,26.3888,26.4903,87557.0
2019-12-12 11:00:00,28.71,28.76,28.65,28.71,37227.0,26.4903,26.5364,26.435,26.4903,37227.0
2019-12-12 11:30:00,28.71,28.75,28.54,28.69,139087.0,26.4903,26.5272,26.3335,26.4719,139087.0
2019-12-12 12:00:00,28.68,28.71,28.62,28.71,71193.0,26.4626,26.4903,26.4073,26.4903,71193.0
2019-12-12 12:30:00,28.71,28.87,28.71,28.8,87254.0,26.4903,26.6379,26.4903,26.5734,87254.0
2019-12-12 13:00:00,28.8,28.88,28.7,28.76,115709.0,26.5734,26.6472,26.4811,26.5364,115709.0
2019-12-12 13:30:00,28.75,28.84,28.74,28.77,82025.0,26.5272,26.6103,26.518,26.5457,82025.0
2019-12-12 14:00:00,28.76,28.9,28.71,28.83,89557.0,26.5364,26.6656,26.4903,26.601,89557.0
2019-12-12 14:30:00,28.84,29.03,28.83,29.01,80010.0,26.6103,26.7856,26.601,26.7671,80010.0
2019-12-12 15:00:00,29.01,29.09,29.0,29.05,75978.0,26.7671,26.8409,26.7579,26.804,75978.0
2019-12-12 15:30:00,29.05,29.06,28.93,28.97,196007.0,26.804,26.8133,26.6933,26.7302,196007.0
2019-12-13 09:30:00,29.0,29.0,28.76,28.78,33239.0,26.7579,26.7579,26.5364,26.5549,33239.0
2019-12-13 10:00:00,28.77,28.97,28.76,28.89,52815.0,26.5457,26.7302,26.5364,26.6564,52815.0
2019-12-13 10:30:00,28.87,28.88,28.73,28.73,31767.0,26.6379,26.6472,26.5088,26.5088,31767.0
2019-12-13 11:00:00,28.73,28.8,28.64,28.67,33163.0,26.5088,26.5734,26.4257,26.4534,33163.0
2019-12-13 11:30:00,28.65,28.78,28.64,28.74,19543.0,26.435,26.5549,26.4257,26.518,19543.0
2019-12-13 12:00:00,28.74,28.76,28.67,28.67,32036.0,26.518,26.5364,26.4534,26.4534,32036.0
2019-12-13 12:30:00,28.68,28.69,28.61,28.66,29343.0,26.4626,26.4719,26.398,26.4442,29343.0
2019-12-13 13:00:00,28.67,28.7,28.61,28.62,19115.0,26.4534,26.4811,26.398,26.4073,19115.0
2019-12-13 13:30:00,28.62,28.62,28.56,28.57,18708.0,26.4073,26.4073,26.3519,26.3611,18708.0
2019-12-13 14:00:00,28.58,28.62,28.57,28.58,23869.0,26.3704,26.4073,26.3611,26.3704,23869.0
2019-12-13 14:30:00,28.58,28.71,28.57,28.65,51700.0,26.3704,26.4903,26.3611,26.435,51700.0
2019-12-13 15:00:00,28.65,28.65,28.45,28.46,102759.0,26.435,26.435,26.2504,26.2596,102759.0
2019-12-13 15:30:00,28.46,28.54,28.46,28.52,177065.0,26.2596,26.3335,26.2596,26.315,177065.0
2019-12-16 09:30:00,28.68,28.72,28.49,28.51,64106.0,26.4626,26.4995,26.2873,26.3058,64106.0
2019-12-16 10:00:00,28.52,28.66,28.5,28.66,36105.0,26.315,26.4442,26.2965,26.4442,36105.0
2019-12-16 10:30:00,28.66,28.83,28.64,28.76,46023.0,26.4442,26.601,26.4257,26.5364,46023.0
2019-12-16 11:00:00,28.76,28.76,28.68,28.68,32895.0,26.5364,26.5364,26.4626,26.4626,32895.0
2019-12-16 11:30:00,28.68,28.75,28.63,28.69,57544.0,26.4626,26.5272,26.4165,26.4719,57544.0
2019-12-16 12:00:00,28.69,28.71,28.59,28.65,31355.0,26.4719,26.4903,26.3796,26.435,31355.0
2019-12-16 12:30:00,28.66,28.68,28.62,28.64,31548.0,26.4442,26.4626,26.4073,26.4257,31548.0
2019-12-16 13:00:00,28.63,28.71,28.63,28.7,17438.0,26.4165,26.4903,26.4165,26.4811,17438.0
2019-12-16 13:30:00,28.7,28.72,28.66,28.69,24411.0,26.4811,26.4995,26.4442,26.4719,24411.0
2019-12-16 14:00:00,28.69,28.7,28.47,28.51,43031.0,26.4719,26.4811,26.2689,26.3058,43031.0
2019-12-16 14:30:00,28.51,28.54,28.49,28.52,55599.0,26.3058,26.3335,26.2873,26.315,55599.0
2019-12-16 15:00:00,28.52,28.6,28.49,28.58,64493.0,26.315,26.3888,26.2873,26.3704,64493.0
2019-12-16 15:30:00,28.59,28.61,28.5,28.51,247700.0,26.3796,26.398,26.2965,26.3058,247700.0
2019-12-17 09:30:00,28.46,28.85,28.38,28.78,58274.0,26.2596,26.6195,26.1858,26.5549,58274.0
2019-12-17 10:00:00,28.78,28.9,28.7,28.82,57432.0,26.5549,26.6656,26.4811,26.5918,57432.0
2019-12-17 10:30:00,28.82,28.95,28.77,28.77,42874.0,26.5918,26.7118,26.5457,26.5457,42874.0
2019-12-17 11:00:00,28.77,28.8,28.67,28.75,37426.0,26.5457,26.5734,26.4534,26.5272,37426.0
2019-12-17 11:30:00,28.74,28.85,28.72,28.83,48030.0,26.518,26.6195,26.4995,26.601,48030.0
2019-12-17 12:00:00,28.83,28.87,28.76,28.83,36775.0,26.601,26.6379,26.5364,26.601,36775.0
2019-12-17 12:30:00,28.82,28.83,28.77,28.79,31533.0,26.5918,26.601,26.5457,26.5641,31533.0
2019-12-17 13:00:00,28.78,28.85,28.78,28.84,30959.0,26.5549,26.6195,26.5549,26.6103,30959.0
2019-12-17 13:30:00,28.84,28.84,28.77,28.79,42097.0,26.6103,26.6103,26.5457,26.5641,42097.0
2019-12-17 14:00:00,28.79,28.86,28.74,28.75,38098.0,26.5641,26.6287,26.518,26.5272,38098.0
2019-12-17 14:30:00,28.75,28.8,28.7,28.79,51174.0,26.5272,26.5734,26.4811,26.5641,51174.0
2019-12-17 15:00:00,28.8,28.83,28.72,28.72,51734.0,26.5734,26.601,26.4995,26.4995,51734.0
2019-12-17 15:30:00,28.72,28.73,28.63,28.72,262896.0,26.4995,26.5088,26.4165,26.4995,262896.0
2019-12-18 09:30:00,28.8,28.8,28.36,28.36,45627.0,26.5734,26.5734,26.1674,26.1674,45627.0
2019-12-18 10:00:00,28.34,28.56,28.34,28.52,57686.0,26.1489,26.3519,26.1489,26.315,57686.0
2019-12-18 10:30:00,28.53,28.58,28.4,28.44,60756.0,26.3242,26.3704,26.2043,26.2412,60756.0
2019-12-18 11:00:00,28.43,28.59,28.42,28.55,36626.0,26.232,26.3796,26.2227,26.3427,36626.0
2019-12-18 11:30:00,28.56,28.64,28.54,28.55,30252.0,26.3519,26.4257,26.3335,26.3427,30252.0
2019-12-18 12:00:00,28.55,28.56,28.48,28.51,28441.0,26.3427,26.3519,26.2781,26.3058,28441.0
2019-12-18 12:30:00,28.53,28.56,28.48,28.51,68165.0,26.3242,26.3519,26.2781,26.3058,68165.0
2019-12-18 13:00:00,28.5,28.52,28.45,28.46,35570.0,26.2965,26.315,26.2504,26.2596,35570.0
2019-12-18 13:30:00,28.46,28.64,28.44,28.63,42199.0,26.2596,26.4257,26.2412,26.4165,42199.0
2019-12-18 14:00:00,28.63,28.69,28.6,28.62,36539.0,26.4165,26.4719,26.3888,26.4073,36539.0
2019-12-18 14:30:00,28.63,28.71,28.58,28.67,76603.0,26.4165,26.4903,26.3704,26.4534,76603.0
2019-12-18 15:00:00,28.68,28.69,28.63,28.64,57822.0,26.4626,26.4719,26.4165,26.4257,57822.0
2019-12-18 15:30:00,28.63,28.87,28.59,28.84,352918.0,26.4165,26.6379,26.3796,26.6103,352918.0
2019-12-19 09:30:00,28.97,29.42,28.91,29.26,302090.0,26.7302,27.1454,26.6748,26.9978,302090.0
2019-12-19 10:00:00,29.26,29.26,28.79,29.08,256278.0,26.9978,26.9978,26.5641,26.8317,256278.0
2019-12-19 10:30:00,29.08,29.23,29.06,29.18,177458.0,26.8317,26.9701,26.8133,26.924,177458.0
2019-12-19 11:00:00,29.18,29.41,29.16,29.41,195849.0,26.924,27.1362,26.9055,27.1362,195849.0
2019-12-19 11:30:00,29.4,29.44,29.32,29.33,102281.0,27.127,27.1639,27.0531,27.0624,102281.0
2019-12-19 12:00:00,29.33,29.46,29.32,29.44,85218.0,27.0624,27.1823,27.0531,27.1639,85218.0
2019-12-19 12:30:00,29.44,29.55,29.41,29.47,257724.0,27.1639,27.2654,27.1362,27.1916,257724.0
2019-12-19 13:00:00,29.46,29.54,29.46,29.5,77301.0,27.1823,27.2561,27.1823,27.2192,77301.0
2019-12-19 13:30:00,29.5,29.76,29.49,29.56,159481.0,27.2192,27.4591,27.21,27.2746,159481.0
2019-12-19 14:00:00,29.57,29.84,29.56,29.77,126383.0,27.2838,27.5329,27.2746,27.4684,126383.0
2019-12-19 14:30:00,29.77,29.81,29.72,29.74,150320.0,27.4684,27.5053,27.4222,27.4407,150320.0
2019-12-19 15:00:00,29.75,29.84,29.69,29.71,154225.0,27.4499,27.5329,27.3945,27.413,154225.0
2019-12-19 15:30:00,29.71,29.76,29.65,29.67,405005.0,27.413,27.4591,27.3576,27.3761,405005.0
2019-12-20 09:30:00,29.82,29.82,29.61,29.75,341871.0,27.5145,27.5145,27.3207,27.4499,341871.0
2019-12-20 10:00:00,29.75,30.02,29.73,29.96,120503.0,27.4499,27.699,27.4315,27.6437,120503.0
2019-12-20 10:30:00,29.96,30.03,29.91,29.94,96927.0,27.6437,27.7083,27.5975,27.6252,96927.0
2019-12-20 11:00:00,29.94,29.95,29.78,29.78,63804.0,27.6252,27.6344,27.4776,27.4776,63804.0
2019-12-20 11:30:00,29.79,29.9,29.61,29.69,71560.0,27.4868,27.5883,27.3207,27.3945,71560.0
2019-12-20 12:00:00,29.69,29.7,29.62,29.64,42179.0,27.3945,27.4038,27.33,27.3484,42179.0
2019-12-20 12:30:00,29.64,29.72,29.6,29.71,52227.0,27.3484,27.4222,27.3115,27.413,52227.0
2019-12-20 13:00:00,29.71,29.82,29.69,29.7,49573.0,27.413,27.5145,27.3945,27.4038,49573.0
2019-12-20 13:30:00,29.69,29.7,29.62,29.67,41359.0,27.3945,27.4038,27.33,27.3761,41359.0
2019-12-20 14:00:00,29.67,29.68,29.34,29.42,199299.0,27.3761,27.3853,27.0716,27.1454,199299.0
2019-12-20 14:30:00,29.42,29.53,29.39,29.5,97600.0,27.1454,27.2469,27.1177,27.2192,97600.0
2019-12-20 15:00:00,29.5,29.51,29.33,29.37,110259.0,27.2192,27.2285,27.0624,27.0993,110259.0
2019-12-20 15:30:00,29.36,29.69,29.36,29.61,466230.0,27.0901,27.3945,27.0901,27.3207,466230.0
2019-12-23 09:30:00,29.62,29.69,29.51,29.61,57486.0,27.33,27.3945,27.2285,27.3207,57486.0
2019-12-23 10:00:00,29.62,29.73,29.61,29.69,35362.0,27.33,27.4315,27.3207,27.3945,35362.0
2019-12-23 10:30:00,29.7,29.78,29.57,29.77,48235.0,27.4038,27.4776,27.2838,27.4684,48235.0
2019-12-23 11:00:00,29.78,29.86,29.77,29.82,35259.0,27.4776,27.5514,27.4684,27.5145,35259.0
2019-12-23 11:30:00,29.82,29.83,29.72,29.72,36496.0,27.5145,27.5237,27.4222,27.4222,36496.0
2019-12-23 12:00:00,29.72,29.79,29.71,29.79,26984.0,27.4222,27.4868,27.413,27.4868,26984.0
2019-12-23 12:30:00,29.79,29.79,29.69,29.77,49090.0,27.4868,27.4868,27.3945,27.4684,49090.0
2019-12-23 13:00:00,29.77,29.87,29.76,29.85,26945.0,27.4684,27.5606,27.4591,27.5422,26945.0
2019-12-23 13:30:00,29.85,29.91,29.83,29.91,47870.0,27.5422,27.5975,27.5237,27.5975,47870.0
2019-12-23 14:00:00,29.91,29.92,29.87,29.91,34436.0,27.5975,27.6068,27.5606,27.5975,34436.0
2019-12-23 14:30:00,29.92,29.93,29.83,29.91,55563.0,27.6068,27.616,27.5237,27.5975,55563.0
2019-12-23 15:00:00,29.91,29.91,29.82,29.83,44495.0,27.5975,27.5975,27.5145,27.5237,44495.0
2019-12-23 15:30:00,29.83,29.86,29.72,29.79,156357.0,27.5237,27.5514,27.4222,27.4868,156357.0
2019-12-24 09:30:00,29.87,29.92,29.77,29.89,54021.0,27.5606,27.6068,27.4684,27.5791,54021.0
2019-12-24 10:00:00,29.89,29.97,29.81,29.88,42375.0,27.5791,27.6529,27.5053,27.5699,42375.0
2019-12-24 10:30:00,29.88,29.89,29.77,29.8,36014.0,27.5699,27.5791,27.4684,27.496,36014.0
2019-12-24 11:00:00,29.8,29.83,29.71,29.71,31273.0,27.496,27.5237,27.413,27.413,31273.0
2019-12-24 11:30:00,29.71,29.83,29.71,29.8,39131.0,27.413,27.5237,27.413,27.496,39131.0
2019-12-24 12:00:00,29.8,29.87,29.79,29.85,35270.0,27.496,27.5606,27.4868,27.5422,35270.0
2019-12-24 12:30:00,29.85,29.85,29.71,29.75,55042.0,27.5422,27.5422,27.413,27.4499,55042.0
2019-12-26 09:30:00,29.79,30.06,29.57,30.06,90882.0,27.4868,27.7359,27.2838,27.7359,90882.0
2019-12-26 10:00:00,30.09,30.12,30.02,30.06,42953.0,27.7636,27.7913,27.699,27.7359,42953.0
2019-12-26 10:30:00,30.07,30.2,30.07,30.13,40417.0,27.7452,27.8651,27.7452,27.8005,40417.0
2019-12-26 11:00:00,30.13,30.18,30.09,30.12,27953.0,27.8005,27.8467,27.7636,27.7913,27953.0
2019-12-26 11:30:00,30.13,30.17,30.07,30.12,32931.0,27.8005,27.8374,27.7452,27.7913,32931.0
2019-12-26 12:00:00,30.12,30.13,30.04,30.09,24476.0,27.7913,27.8005,27.7175,27.7636,24476.0
2019-12-26 12:30:00,30.09,30.14,30.09,30.13,18973.0,27.7636,27.8098,27.7636,27.8005,18973.0
2019-12-26 13:00:00,30.13,30.2,30.12,30.2,23180.0,27.8005,27.8651,27.7913,27.8651,23180.0
2019-12-26 13:30:00,30.2,30.24,30.16,30.22,28223.0,27.8651,27.902,27.8282,27.8836,28223.0
2019-12-26 14:00:00,30.22,30.27,30.19,30.25,30768.0,27.8836,27.9297,27.8559,27.9112,30768.0
2019-12-26 14:30:00,30.26,30.29,30.2,30.21,32777.0,27.9205,27.9482,27.8651,27.8743,32777.0
2019-12-26 15:00:00,30.2,30.22,30.14,30.15,39286.0,27.8651,27.8836,27.8098,27.819,39286.0
2019-12-26 15:30:00,30.15,30.25,30.11,30.22,169739.0,27.819,27.9112,27.7821,27.8836,169739.0
2019-12-27 09:30:00,30.29,30.29,30.07,30.09,36952.0,27.9482,27.9482,27.7452,27.7636,36952.0
2019-12-27 10:00:00,30.07,30.11,29.99,30.01,51732.0,27.7452,27.7821,27.6713,27.6898,51732.0
2019-12-27 10:30:00,30.0,30.09,29.89,30.02,85079.0,27.6806,27.7636,27.5791,27.699,85079.0
2019-12-27 11:00:00,30.01,30.13,29.93,30.09,47816.0,27.6898,27.8005,27.616,27.7636,47816.0
2019-12-27 11:30:00,30.09,30.12,30.02,30.02,70518.0,27.7636,27.7913,27.699,27.699,70518.0
2019-12-27 12:00:00,30.03,30.03,29.9,29.94,22574.0,27.7083,27.7083,27.5883,27.6252,22574.0
2019-12-27 12:30:00,29.94,30.03,29.9,30.03,21089.0,27.6252,27.7083,27.5883,27.7083,21089.0
2019-12-27 13:00:00,30.03,30.04,29.99,30.0,30948.0,27.7083,27.7175,27.6713,27.6806,30948.0
2019-12-27 13:30:00,30.01,30.01,29.91,29.93,86401.0,27.6898,27.6898,27.5975,27.616,86401.0
2019-12-27 14:00:00,29.93,29.99,29.89,29.99,27660.0,27.616,27.6713,27.5791,27.6713,27660.0
2019-12-27 14:30:00,29.99,30.1,29.96,30.06,27872.0,27.6713,27.7728,27.6437,27.7359,27872.0
2019-12-27 15:00:00,30.05,30.09,30.02,30.04,35995.0,27.7267,27.7636,27.699,27.7175,35995.0
2019-12-27 15:30:00,30.04,30.04,29.93,29.93,179236.0,27.7175,27.7175,27.616,27.616,179236.0
2019-12-30 09:30:00,29.98,30.04,29.9,29.98,38174.0,27.6621,27.7175,27.5883,27.6621,38174.0
2019-12-30 10:00:00,29.99,30.0,29.76,29.77,27581.0,27.6713,27.6806,27.4591,27.4684,27581.0
2019-12-30 10:30:00,29.79,29.85,29.74,29.81,24966.0,27.4868,27.5422,27.4407,27.5053,24966.0
2019-12-30 11:00:00,29.81,29.82,29.69,29.71,19525.0,27.5053,27.5145,27.3945,27.413,19525.0
2019-12-30 11:30:00,29.72,29.76,29.68,29.7,32240.0,27.4222,27.4591,27.3853,27.4038,32240.0
2019-12-30 12:00:00,29.7,29.72,29.62,29.71,32380.0,27.4038,27.4222,27.33,27.413,32380.0
2019-12-30 12:30:00,29.71,29.77,29.68,29.69,25804.0,27.413,27.4684,27.3853,27.3945,25804.0
2019-12-30 13:00:00,29.7,29.7,29.62,29.65,22747.0,27.4038,27.4038,27.33,27.3576,22747.0
2019-12-30 13:30:00,29.65,29.7,29.64,29.65,23378.0,27.3576,27.4038,27.3484,27.3576,23378.0
2019-12-30 14:00:00,29.65,29.65,29.53,29.56,34282.0,27.3576,27.3576,27.2469,27.2746,34282.0
2019-12-30 14:30:00,29.55,29.57,29.52,29.57,31456.0,27.2654,27.2838,27.2377,27.2838,31456.0
2019-12-30 15:00:00,29.56,29.71,29.54,29.7,70473.0,27.2746,27.413,27.2561,27.4038,70473.0
2019-12-30 15:30:00,29.7,29.72,29.6,29.61,126839.0,27.4038,27.4222,27.3115,27.3207,126839.0
2019-12-31 09:30:00,29.53,29.79,29.53,29.72,26502.0,27.2469,27.4868,27.2469,27.4222,26502.0
2019-12-31 10:00:00,29.71,29.74,29.63,29.68,29015.0,27.413,27.4407,27.3392,27.3853,29015.0
2019-12-31 10:30:00,29.67,29.7,29.6,29.63,31569.0,27.3761,27.4038,27.3115,27.3392,31569.0
2019-12-31 11:00:00,29.62,29.73,29.6,29.7,28928.0,27.33,27.4315,27.3115,27.4038,28928.0
2019-12-31 11:30:00,29.7,29.83,29.7,29.82,25165.0,27.4038,27.5237,27.4038,27.5145,25165.0
2019-12-31 12:00:00,29.83,29.85,29.73,29.78,28291.0,27.5237,27.5422,27.4315,27.4776,28291.0
2019-12-31 12:30:00,29.78,29.82,29.75,29.76,16379.0,27.4776,27.5145,27.4499,27.4591,16379.0
2019-12-31 13:00:00,29.76,29.81,29.75,29.77,16831.0,27.4591,27.5053,27.4499,27.4684,16831.0
2019-12-31 13:30:00,29.77,29.89,29.76,29.89,21438.0,27.4684,27.5791,27.4591,27.5791,21438.0
2019-12-31 14:00:00,29.89,29.92,29.87,29.92,24462.0,27.5791,27.6068,27.5606,27.6068,24462.0
2019-12-31 14:30:00,29.92,29.92,29.79,29.8,22895.0,27.6068,27.6068,27.4868,27.496,22895.0
2019-12-31 15:00:00,29.8,29.86,29.77,29.83,42963.0,27.496,27.5514,27.4684,27.5237,42963.0
2019-12-31 15:30:00,29.83,29.89,29.65,29.67,286012.0,27.5237,27.5791,27.3576,27.3761,286012.0
2020-01-02 09:30:00,29.77,29.92,29.66,29.78,45379.0,27.4684,27.6068,27.3669,27.4776,45379.0
2020-01-02 10:00:00,29.76,29.81,29.66,29.68,42057.0,27.4591,27.5053,27.3669,27.3853,42057.0
2020-01-02 10:30:00,29.69,29.73,29.62,29.72,37874.0,27.3945,27.4315,27.33,27.4222,37874.0
2020-01-02 11:00:00,29.72,29.72,29.47,29.55,28103.0,27.4222,27.4222,27.1916,27.2654,28103.0
2020-01-02 11:30:00,29.55,29.63,29.53,29.58,40150.0,27.2654,27.3392,27.2469,27.293,40150.0
2020-01-02 12:00:00,29.58,29.65,29.57,29.6,19263.0,27.293,27.3576,27.2838,27.3115,19263.0
2020-01-02 12:30:00,29.59,29.63,29.53,29.62,23868.0,27.3023,27.3392,27.2469,27.33,23868.0
2020-01-02 13:00:00,29.62,29.62,29.56,29.59,36700.0,27.33,27.33,27.2746,27.3023,36700.0
2020-01-02 13:30:00,29.59,29.6,29.45,29.5,80841.0,27.3023,27.3115,27.1731,27.2192,80841.0
2020-01-02 14:00:00,29.49,29.53,29.4,29.51,31467.0,27.21,27.2469,27.127,27.2285,31467.0
2020-01-02 14:30:00,29.5,29.62,29.47,29.62,34330.0,27.2192,27.33,27.1916,27.33,34330.0
2020-01-02 15:00:00,29.62,29.75,29.6,29.73,48397.0,27.33,27.4499,27.3115,27.4315,48397.0
2020-01-02 15:30:00,29.74,29.89,29.62,29.89,342903.0,27.4407,27.5791,27.33,27.5791,342903.0
2020-01-03 09:30:00,29.6,29.73,29.41,29.69,43208.0,27.3115,27.4315,27.1362,27.3945,43208.0
2020-01-03 10:00:00,29.66,29.73,29.54,29.54,44780.0,27.3669,27.4315,27.2561,27.2561,44780.0
2020-01-03 10:30:00,29.55,29.6,29.44,29.46,96086.0,27.2654,27.3115,27.1639,27.1823,96086.0
2020-01-03 11:00:00,29.46,29.57,29.44,29.46,25508.0,27.1823,27.2838,27.1639,27.1823,25508.0
2020-01-03 11:30:00,29.47,29.54,29.44,29.54,18403.0,27.1916,27.2561,27.1639,27.2561,18403.0
2020-01-03 12:00:00,29.53,29.55,29.49,29.52,39446.0,27.2469,27.2654,27.21,27.2377,39446.0
2020-01-03 12:30:00,29.51,29.52,29.45,29.47,26757.0,27.2285,27.2377,27.1731,27.1916,26757.0
2020-01-03 13:00:00,29.47,29.55,29.46,29.5,23411.0,27.1916,27.2654,27.1823,27.2192,23411.0
2020-01-03 13:30:00,29.49,29.51,29.41,29.5,136416.0,27.21,27.2285,27.1362,27.2192,136416.0
2020-01-03 14:00:00,29.49,29.49,29.37,29.39,35630.0,27.21,27.21,27.0993,27.1177,35630.0
2020-01-03 14:30:00,29.39,29.46,29.35,29.45,62534.0,27.1177,27.1823,27.0808,27.1731,62534.0
2020-01-03 15:00:00,29.45,29.64,29.44,29.63,78633.0,27.1731,27.3484,27.1639,27.3392,78633.0
2020-01-03 15:30:00,29.63,29.79,29.61,29.74,269097.0,27.3392,27.4868,27.3207,27.4407,269097.0
2020-01-06 09:30:00,29.79,29.91,29.64,29.88,127017.0,27.4868,27.5975,27.3484,27.5699,127017.0
2020-01-06 10:00:00,29.88,29.9,29.64,29.9,107196.0,27.5699,27.5883,27.3484,27.5883,107196.0
2020-01-06 10:30:00,29.91,30.21,29.91,30.17,276499.0,27.5975,27.8743,27.5975,27.8374,276499.0
2020-01-06 11:00:00,30.16,30.17,29.96,29.99,72326.0,27.8282,27.8374,27.6437,27.6713,72326.0
2020-01-06 11:30:00,30.0,30.14,29.99,30.1,52256.0,27.6806,27.8098,27.6713,27.7728,52256.0
2020-01-06 12:00:00,30.1,30.2,30.1,30.16,33282.0,27.7728,27.8651,27.7728,27.8282,33282.0
2020-01-06 12:30:00,30.16,30.18,30.11,30.17,28442.0,27.8282,27.8467,27.7821,27.8374,28442.0
2020-01-06 13:00:00,30.16,30.25,30.11,30.25,30783.0,27.8282,27.9112,27.7821,27.9112,30783.0
2020-01-06 13:30:00,30.24,30.24,30.18,30.2,32932.0,27.902,27.902,27.8467,27.8651,32932.0
2020-01-06 14:00:00,30.21,30.29,30.17,30.29,54785.0,27.8743,27.9482,27.8374,27.9482,54785.0
2020-01-06 14:30:00,30.29,30.36,30.28,30.35,76586.0,27.9482,28.0127,27.9389,28.0035,76586.0
2020-01-06 15:00:00,30.36,30.38,30.29,30.36,93220.0,28.0127,28.0312,27.9482,28.0127,93220.0
2020-01-06 15:30:00,30.36,30.36,30.25,30.32,188565.0,28.0127,28.0127,27.9112,27.9758,188565.0
2020-01-07 09:30:00,30.34,30.48,30.14,30.22,48473.0,27.9943,28.1235,27.8098,27.8836,48473.0
2020-01-07 10:00:00,30.24,30.41,30.24,30.39,42677.0,27.902,28.0589,27.902,28.0404,42677.0
2020-01-07 10:30:00,30.39,30.54,30.39,30.49,51655.0,28.0404,28.1788,28.0404,28.1327,51655.0
2020-01-07 11:00:00,30.49,30.49,30.34,30.41,22855.0,28.1327,28.1327,27.9943,28.0589,22855.0
2020-01-07 11:30:00,30.41,30.44,30.2,30.23,67024.0,28.0589,28.0866,27.8651,27.8928,67024.0
2020-01-07 12:00:00,30.24,30.28,30.21,30.25,18144.0,27.902,27.9389,27.8743,27.9112,18144.0
2020-01-07 12:30:00,30.24,30.25,30.2,30.23,12496.0,27.902,27.9112,27.8651,27.8928,12496.0
2020-01-07 13:00:00,30.24,30.27,30.2,30.2,30798.0,27.902,27.9297,27.8651,27.8651,30798.0
2020-01-07 13:30:00,30.2,30.24,30.17,30.21,32974.0,27.8651,27.902,27.8374,27.8743,32974.0
2020-01-07 14:00:00,30.22,30.24,30.17,30.19,22579.0,27.8836,27.902,27.8374,27.8559,22579.0
2020-01-07 14:30:00,30.18,30.26,30.17,30.2,27381.0,27.8467,27.9205,27.8374,27.8651,27381.0
2020-01-07 15:00:00,30.21,30.21,30.13,30.14,34017.0,27.8743,27.8743,27.8005,27.8098,34017.0
2020-01-07 15:30:00,30.14,30.14,30.02,30.08,253646.0,27.8098,27.8098,27.699,27.7544,253646.0
2020-01-08 09:30:00,30.27,30.55,30.12,30.53,41315.0,27.9297,28.1881,27.7913,28.1696,41315.0
2020-01-08 10:00:00,30.5,30.59,30.36,30.36,72214.0,28.1419,28.225,28.0127,28.0127,72214.0
2020-01-08 10:30:00,30.37,30.42,30.29,30.36,64747.0,28.022,28.0681,27.9482,28.0127,64747.0
2020-01-08 11:00:00,30.38,30.51,30.3,30.51,47093.0,28.0312,28.1511,27.9574,28.1511,47093.0
2020-01-08 11:30:00,30.5,30.62,30.45,30.52,29722.0,28.1419,28.2526,28.0958,28.1604,29722.0
2020-01-08 12:00:00,30.51,30.76,30.51,30.71,34828.0,28.1511,28.3818,28.1511,28.3357,34828.0
2020-01-08 12:30:00,30.71,30.76,30.65,30.75,18633.0,28.3357,28.3818,28.2803,28.3726,18633.0
2020-01-08 13:00:00,30.74,30.77,30.66,30.71,27257.0,28.3634,28.391,28.2895,28.3357,27257.0
2020-01-08 13:30:00,30.71,30.75,30.54,30.56,20778.0,28.3357,28.3726,28.1788,28.1973,20778.0
2020-01-08 14:00:00,30.56,30.63,30.54,30.56,18358.0,28.1973,28.2619,28.1788,28.1973,18358.0
2020-01-08 14:30:00,30.56,30.6,30.53,30.6,20895.0,28.1973,28.2342,28.1696,28.2342,20895.0
2020-01-08 15:00:00,30.6,30.73,30.58,30.7,46802.0,28.2342,28.3541,28.2157,28.3265,46802.0
2020-01-08 15:30:00,30.7,30.76,30.69,30.75,374090.0,28.3265,28.3818,28.3172,28.3726,374090.0
2020-01-09 09:30:00,30.95,31.09,30.88,31.08,82640.0,28.5571,28.6863,28.4925,28.6771,82640.0
2020-01-09 10:00:00,31.09,31.12,30.96,31.0,91233.0,28.6863,28.714,28.5664,28.6033,91233.0
2020-01-09 10:30:00,31.0,31.16,30.96,31.13,233825.0,28.6033,28.7509,28.5664,28.7232,233825.0
2020-01-09 11:00:00,31.13,31.13,30.96,30.96,22954.0,28.7232,28.7232,28.5664,28.5664,22954.0
2020-01-09 11:30:00,30.97,30.99,30.8,30.85,38587.0,28.5756,28.594,28.4187,28.4649,38587.0
2020-01-09 12:00:00,30.84,31.01,30.82,30.9,49420.0,28.4556,28.6125,28.4372,28.511,49420.0
2020-01-09 12:30:00,30.91,30.99,30.87,30.99,44179.0,28.5202,28.594,28.4833,28.594,44179.0
2020-01-09 13:00:00,30.99,31.01,30.97,31.0,21766.0,28.594,28.6125,28.5756,28.6033,21766.0
2020-01-09 13:30:00,31.0,31.02,30.96,30.97,23802.0,28.6033,28.6217,28.5664,28.5756,23802.0
2020-01-09 14:00:00,30.97,30.99,30.92,30.95,20230.0,28.5756,28.594,28.5294,28.5571,20230.0
2020-01-09 14:30:00,30.94,30.99,30.9,30.93,23233.0,28.5479,28.594,28.511,28.5387,23233.0
2020-01-09 15:00:00,30.92,31.01,30.88,31.01,92940.0,28.5294,28.6125,28.4925,28.6125,92940.0
2020-01-09 15:30:00,31.01,31.05,30.98,31.02,218188.0,28.6125,28.6494,28.5848,28.6217,218188.0
2020-01-10 09:30:00,30.88,31.1,30.79,31.02,51428.0,28.4925,28.6955,28.4095,28.6217,51428.0
2020-01-10 10:00:00,31.02,31.12,31.0,31.11,35181.0,28.6217,28.714,28.6033,28.7048,35181.0
2020-01-10 10:30:00,31.11,31.11,30.95,30.99,39338.0,28.7048,28.7048,28.5571,28.594,39338.0
2020-01-10 11:00:00,30.98,31.12,30.97,31.0,50336.0,28.5848,28.714,28.5756,28.6033,50336.0
2020-01-10 11:30:00,31.0,31.03,30.92,31.02,24808.0,28.6033,28.6309,28.5294,28.6217,24808.0
2020-01-10 12:00:00,31.02,31.04,30.92,31.03,22001.0,28.6217,28.6402,28.5294,28.6309,22001.0
2020-01-10 12:30:00,31.05,31.23,31.05,31.14,28915.0,28.6494,28.8155,28.6494,28.7324,28915.0
2020-01-10 13:00:00,31.13,31.19,31.13,31.17,17706.0,28.7232,28.7786,28.7232,28.7601,17706.0
2020-01-10 13:30:00,31.18,31.22,31.1,31.11,58006.0,28.7693,28.8063,28.6955,28.7048,58006.0
2020-01-10 14:00:00,31.13,31.13,31.03,31.06,38935.0,28.7232,28.7232,28.6309,28.6586,38935.0
2020-01-10 14:30:00,31.06,31.11,31.05,31.09,41446.0,28.6586,28.7048,28.6494,28.6863,41446.0
2020-01-10 15:00:00,31.09,31.09,30.96,31.0,37855.0,28.6863,28.6863,28.5664,28.6033,37855.0
2020-01-10 15:30:00,31.0,31.09,30.92,31.05,208871.0,28.6033,28.6863,28.5294,28.6494,208871.0
2020-01-13 09:30:00,30.95,31.07,30.78,31.07,64694.0,28.5571,28.6678,28.4003,28.6678,64694.0
2020-01-13 10:00:00,31.04,31.18,31.03,31.16,25760.0,28.6402,28.7693,28.6309,28.7509,25760.0
2020-01-13 10:30:00,31.17,31.17,31.04,31.15,13917.0,28.7601,28.7601,28.6402,28.7417,13917.0
2020-01-13 11:00:00,31.14,31.15,31.07,31.13,35285.0,28.7324,28.7417,28.6678,28.7232,35285.0
2020-01-13 11:30:00,31.15,31.17,31.04,31.06,34515.0,28.7417,28.7601,28.6402,28.6586,34515.0
2020-01-13 12:00:00,31.07,31.11,31.07,31.09,15226.0,28.6678,28.7048,28.6678,28.6863,15226.0
2020-01-13 12:30:00,31.09,31.14,31.06,31.1,14299.0,28.6863,28.7324,28.6586,28.6955,14299.0
2020-01-13 13:00:00,31.1,31.11,31.02,31.07,17698.0,28.6955,28.7048,28.6217,28.6678,17698.0
2020-01-13 13:30:00,31.07,31.12,31.06,31.1,17821.0,28.6678,28.714,28.6586,28.6955,17821.0
2020-01-13 14:00:00,31.1,31.18,31.08,31.18,24764.0,28.6955,28.7693,28.6771,28.7693,24764.0
2020-01-13 14:30:00,31.18,31.21,31.1,31.13,39773.0,28.7693,28.797,28.6955,28.7232,39773.0
2020-01-13 15:00:00,31.13,31.22,31.12,31.14,40098.0,28.7232,28.8063,28.714,28.7324,40098.0
2020-01-13 15:30:00,31.13,31.14,31.02,31.07,249852.0,28.7232,28.7324,28.6217,28.6678,249852.0
2020-01-14 09:30:00,31.06,31.06,30.76,30.97,48466.0,28.6586,28.6586,28.3818,28.5756,48466.0
2020-01-14 10:00:00,30.96,31.05,30.96,31.05,18836.0,28.5664,28.6494,28.5664,28.6494,18836.0
2020-01-14 10:30:00,31.05,31.24,31.04,31.12,28024.0,28.6494,28.8247,28.6402,28.714,28024.0
2020-01-14 11:00:00,31.12,31.2,31.12,31.2,8108.0,28.714,28.7878,28.714,28.7878,8108.0
2020-01-14 11:30:00,31.19,31.19,31.06,31.06,24749.0,28.7786,28.7786,28.6586,28.6586,24749.0
2020-01-14 12:00:00,31.06,31.08,31.02,31.07,13342.0,28.6586,28.6771,28.6217,28.6678,13342.0
2020-01-14 12:30:00,31.07,31.18,31.07,31.14,13637.0,28.6678,28.7693,28.6678,28.7324,13637.0
2020-01-14 13:00:00,31.14,31.15,31.11,31.14,12129.0,28.7324,28.7417,28.7048,28.7324,12129.0
2020-01-14 13:30:00,31.14,31.18,31.06,31.09,20542.0,28.7324,28.7693,28.6586,28.6863,20542.0
2020-01-14 14:00:00,31.09,31.1,31.01,31.1,57981.0,28.6863,28.6955,28.6125,28.6955,57981.0
2020-01-14 14:30:00,31.09,31.16,31.09,31.13,15054.0,28.6863,28.7509,28.6863,28.7232,15054.0
2020-01-14 15:00:00,31.13,31.17,31.1,31.13,30342.0,28.7232,28.7601,28.6955,28.7232,30342.0
2020-01-14 15:30:00,31.14,31.18,31.05,31.18,123626.0,28.7324,28.7693,28.6494,28.7693,123626.0
2020-01-15 09:30:00,30.8,31.3,30.67,31.24,69047.0,28.4187,28.8801,28.2988,28.8247,69047.0
2020-01-15 10:00:00,31.25,31.3,31.12,31.16,15759.0,28.8339,28.8801,28.714,28.7509,15759.0
2020-01-15 10:30:00,31.18,31.33,31.15,31.33,28958.0,28.7693,28.9077,28.7417,28.9077,28958.0
2020-01-15 11:00:00,31.32,31.44,31.3,31.41,81903.0,28.8985,29.0092,28.8801,28.9816,81903.0
2020-01-15 11:30:00,31.41,31.55,31.4,31.48,26660.0,28.9816,29.1107,28.9723,29.0462,26660.0
2020-01-15 12:00:00,31.5,31.5,31.42,31.42,18927.0,29.0646,29.0646,28.9908,28.9908,18927.0
2020-01-15 12:30:00,31.42,31.43,31.3,31.33,52232.0,28.9908,29.0,28.8801,28.9077,52232.0
2020-01-15 13:00:00,31.33,31.39,31.31,31.33,22834.0,28.9077,28.9631,28.8893,28.9077,22834.0
2020-01-15 13:30:00,31.33,31.38,31.3,31.37,15120.0,28.9077,28.9539,28.8801,28.9447,15120.0
2020-01-15 14:00:00,31.35,31.43,31.29,31.43,19457.0,28.9262,29.0,28.8708,29.0,19457.0
2020-01-15 14:30:00,31.44,31.5,31.43,31.44,16273.0,29.0092,29.0646,29.0,29.0092,16273.0
2020-01-15 15:00:00,31.44,31.45,31.36,31.38,31180.0,29.0092,29.0185,28.9354,28.9539,31180.0
2020-01-15 15:30:00,31.4,31.52,31.34,31.52,113929.0,28.9723,29.0831,28.917,29.0831,113929.0
2020-01-16 09:30:00,31.63,31.9,31.6,31.8,67839.0,29.1846,29.4337,29.1569,29.3414,67839.0
2020-01-16 10:00:00,31.78,31.79,31.54,31.6,131454.0,29.323,29.3322,29.1015,29.1569,131454.0
2020-01-16 10:30:00,31.6,31.75,31.54,31.75,90596.0,29.1569,29.2953,29.1015,29.2953,90596.0
2020-01-16 11:00:00,31.74,31.76,31.44,31.44,112265.0,29.286,29.3045,29.0092,29.0092,112265.0
2020-01-16 11:30:00,31.46,31.6,31.45,31.55,93633.0,29.0277,29.1569,29.0185,29.1107,93633.0
2020-01-16 12:00:00,31.56,31.73,31.53,31.71,68454.0,29.12,29.2768,29.0923,29.2584,68454.0
2020-01-16 12:30:00,31.71,31.84,31.71,31.78,44659.0,29.2584,29.3783,29.2584,29.323,44659.0
2020-01-16 13:00:00,31.78,31.78,31.59,31.61,48610.0,29.323,29.323,29.1476,29.1661,48610.0
2020-01-16 13:30:00,31.61,31.65,31.5,31.53,106576.0,29.1661,29.203,29.0646,29.0923,106576.0
2020-01-16 14:00:00,31.53,31.66,31.52,31.61,18334.0,29.0923,29.2122,29.0831,29.1661,18334.0
2020-01-16 14:30:00,31.61,31.7,31.54,31.7,68371.0,29.1661,29.2491,29.1015,29.2491,68371.0
2020-01-16 15:00:00,31.69,31.69,31.57,31.59,48045.0,29.2399,29.2399,29.1292,29.1476,48045.0
2020-01-16 15:30:00,31.6,31.67,31.56,31.6,336236.0,29.1569,29.2215,29.12,29.1569,336236.0
2020-01-17 09:30:00,31.88,32.52,31.88,32.25,373722.0,29.4152,30.0057,29.4152,29.7566,373722.0
2020-01-17 10:00:00,32.26,32.35,31.96,32.1,120812.0,29.7658,29.8489,29.489,29.6182,120812.0
2020-01-17 10:30:00,32.09,32.1,31.88,31.95,87379.0,29.609,29.6182,29.4152,29.4798,87379.0
2020-01-17 11:00:00,31.96,32.0,31.79,32.0,89442.0,29.489,29.5259,29.3322,29.5259,89442.0
2020-01-17 11:30:00,32.0,32.1,32.0,32.1,40230.0,29.5259,29.6182,29.5259,29.6182,40230.0
2020-01-17 12:00:00,32.1,32.21,32.05,32.15,82849.0,29.6182,29.7197,29.5721,29.6644,82849.0
2020-01-17 12:30:00,32.15,32.2,32.06,32.2,16365.0,29.6644,29.7105,29.5813,29.7105,16365.0
2020-01-17 13:00:00,32.21,32.29,32.21,32.23,18873.0,29.7197,29.7935,29.7197,29.7382,18873.0
2020-01-17 13:30:00,32.24,32.25,32.09,32.11,86964.0,29.7474,29.7566,29.609,29.6274,86964.0
2020-01-17 14:00:00,32.11,32.12,31.92,31.92,88506.0,29.6274,29.6367,29.4521,29.4521,88506.0
2020-01-17 14:30:00,31.92,31.98,31.83,31.98,59892.0,29.4521,29.5075,29.3691,29.5075,59892.0
2020-01-17 15:00:00,31.98,32.0,31.82,31.87,117364.0,29.5075,29.5259,29.3599,29.406,117364.0
2020-01-17 15:30:00,31.87,31.99,31.85,31.89,232737.0,29.406,29.5167,29.3875,29.4245,232737.0
2020-01-21 09:30:00,30.94,31.43,30.93,31.1,164465.0,28.5479,29.0,28.5387,28.6955,164465.0
2020-01-21 10:00:00,31.07,31.31,31.07,31.21,47122.0,28.6678,28.8893,28.6678,28.797,47122.0
2020-01-21 10:30:00,31.23,31.27,31.14,31.22,33212.0,28.8155,28.8524,28.7324,28.8063,33212.0
2020-01-21 11:00:00,31.21,31.27,31.15,31.19,31421.0,28.797,28.8524,28.7417,28.7786,31421.0
2020-01-21 11:30:00,31.18,31.25,31.15,31.21,63612.0,28.7693,28.8339,28.7417,28.797,63612.0
2020-01-21 12:00:00,31.22,31.3,31.21,31.27,70628.0,28.8063,28.8801,28.797,28.8524,70628.0
2020-01-21 12:30:00,31.27,31.29,31.2,31.22,21325.0,28.8524,28.8708,28.7878,28.8063,21325.0
2020-01-21 13:00:00,31.21,31.23,31.05,31.06,29845.0,28.797,28.8155,28.6494,28.6586,29845.0
2020-01-21 13:30:00,31.05,31.17,30.99,31.01,90254.0,28.6494,28.7601,28.594,28.6125,90254.0
2020-01-21 14:00:00,31.01,31.07,30.93,31.03,34788.0,28.6125,28.6678,28.5387,28.6309,34788.0
2020-01-21 14:30:00,31.02,31.06,30.99,31.06,34092.0,28.6217,28.6586,28.594,28.6586,34092.0
2020-01-21 15:00:00,31.07,31.13,31.05,31.12,28915.0,28.6678,28.7232,28.6494,28.714,28915.0
2020-01-21 15:30:00,31.13,31.14,30.92,30.94,231885.0,28.7232,28.7324,28.5294,28.5479,231885.0
2020-01-22 09:30:00,30.93,31.13,30.93,31.03,91880.0,28.5387,28.7232,28.5387,28.6309,91880.0
2020-01-22 10:00:00,31.03,31.16,31.0,31.13,27843.0,28.6309,28.7509,28.6033,28.7232,27843.0
2020-01-22 10:30:00,31.12,31.12,31.03,31.04,117239.0,28.714,28.714,28.6309,28.6402,117239.0
2020-01-22 11:00:00,31.04,31.17,31.02,31.16,40638.0,28.6402,28.7601,28.6217,28.7509,40638.0
2020-01-22 11:30:00,31.17,31.17,31.04,31.05,44255.0,28.7601,28.7601,28.6402,28.6494,44255.0
2020-01-22 12:00:00,31.05,31.14,31.04,31.12,37577.0,28.6494,28.7324,28.6402,28.714,37577.0
2020-01-22 12:30:00,31.12,31.2,31.12,31.19,14310.0,28.714,28.7878,28.714,28.7786,14310.0
2020-01-22 13:00:00,31.18,31.22,31.16,31.2,13148.0,28.7693,28.8063,28.7509,28.7878,13148.0
2020-01-22 13:30:00,31.2,31.24,31.18,31.2,13779.0,28.7878,28.8247,28.7693,28.7878,13779.0
2020-01-22 14:00:00,31.19,31.22,31.17,31.21,20255.0,28.7786,28.8063,28.7601,28.797,20255.0
2020-01-22 14:30:00,31.21,31.24,31.2,31.21,21592.0,28.797,28.8247,28.7878,28.797,21592.0
2020-01-22 15:00:00,31.2,31.21,31.11,31.15,32331.0,28.7878,28.797,28.7048,28.7417,32331.0
2020-01-22 15:30:00,31.16,31.22,31.13,31.15,122185.0,28.7509,28.8063,28.7232,28.7417,122185.0
2020-01-23 09:30:00,31.03,31.03,30.79,30.92,35521.0,28.6309,28.6309,28.4095,28.5294,35521.0
2020-01-23 10:00:00,30.96,31.04,30.89,30.99,45911.0,28.5664,28.6402,28.5018,28.594,45911.0
2020-01-23 10:30:00,31.0,31.11,31.0,31.03,71124.0,28.6033,28.7048,28.6033,28.6309,71124.0
2020-01-23 11:00:00,31.03,31.06,30.9,30.93,25832.0,28.6309,28.6586,28.511,28.5387,25832.0
2020-01-23 11:30:00,30.94,31.01,30.92,31.0,13371.0,28.5479,28.6125,28.5294,28.6033,13371.0
2020-01-23 12:00:00,31.0,31.08,30.96,31.08,12742.0,28.6033,28.6771,28.5664,28.6771,12742.0
2020-01-23 12:30:00,31.09,31.11,31.05,31.06,9642.0,28.6863,28.7048,28.6494,28.6586,9642.0
2020-01-23 13:00:00,31.05,31.15,31.04,31.11,14551.0,28.6494,28.7417,28.6402,28.7048,14551.0
2020-01-23 13:30:00,31.11,31.19,31.09,31.11,26436.0,28.7048,28.7786,28.6863,28.7048,26436.0
2020-01-23 14:00:00,31.12,31.32,31.11,31.29,33961.0,28.714,28.8985,28.7048,28.8708,33961.0
2020-01-23 14:30:00,31.29,31.31,31.25,31.31,24702.0,28.8708,28.8893,28.8339,28.8893,24702.0
2020-01-23 15:00:00,31.31,31.31,31.26,31.3,28716.0,28.8893,28.8893,28.8432,28.8801,28716.0
2020-01-23 15:30:00,31.29,31.32,31.08,31.1,264671.0,28.8708,28.8985,28.6771,28.6955,264671.0
2020-01-24 09:30:00,31.03,31.2,30.79,30.89,32865.0,28.6309,28.7878,28.4095,28.5018,32865.0
2020-01-24 10:00:00,30.92,30.94,30.79,30.83,21907.0,28.5294,28.5479,28.4095,28.4464,21907.0
2020-01-24 10:30:00,30.84,30.93,30.79,30.84,44266.0,28.4556,28.5387,28.4095,28.4556,44266.0
2020-01-24 11:00:00,30.84,30.9,30.79,30.83,18631.0,28.4556,28.511,28.4095,28.4464,18631.0
2020-01-24 11:30:00,30.84,30.86,30.76,30.84,39634.0,28.4556,28.4741,28.3818,28.4556,39634.0
2020-01-24 12:00:00,30.83,30.83,30.62,30.67,24066.0,28.4464,28.4464,28.2526,28.2988,24066.0
2020-01-24 12:30:00,30.67,30.73,30.66,30.71,14516.0,28.2988,28.3541,28.2895,28.3357,14516.0
2020-01-24 13:00:00,30.7,30.71,30.59,30.59,19936.0,28.3265,28.3357,28.225,28.225,19936.0
2020-01-24 13:30:00,30.6,30.6,30.45,30.48,18834.0,28.2342,28.2342,28.0958,28.1235,18834.0
2020-01-24 14:00:00,30.48,30.58,30.44,30.48,56019.0,28.1235,28.2157,28.0866,28.1235,56019.0
2020-01-24 14:30:00,30.49,30.77,30.48,30.77,136315.0,28.1327,28.391,28.1235,28.391,136315.0
2020-01-24 15:00:00,30.78,31.1,30.75,30.97,168070.0,28.4003,28.6955,28.3726,28.5756,168070.0
2020-01-24 15:30:00,30.97,31.08,30.86,31.07,136161.0,28.5756,28.6771,28.4741,28.6678,136161.0
2020-01-27 09:30:00,30.71,30.99,30.49,30.89,75762.0,28.3357,28.594,28.1327,28.5018,75762.0
2020-01-27 10:00:00,30.88,30.91,30.74,30.9,52756.0,28.4925,28.5202,28.3634,28.511,52756.0
2020-01-27 10:30:00,30.91,31.13,30.9,31.13,54840.0,28.5202,28.7232,28.511,28.7232,54840.0
2020-01-27 11:00:00,31.13,31.19,31.08,31.17,39055.0,28.7232,28.7786,28.6771,28.7601,39055.0
2020-01-27 11:30:00,31.17,31.35,31.16,31.33,43786.0,28.7601,28.9262,28.7509,28.9077,43786.0
2020-01-27 12:00:00,31.33,31.42,31.3,31.34,37004.0,28.9077,28.9908,28.8801,28.917,37004.0
2020-01-27 12:30:00,31.34,31.4,31.32,31.33,26315.0,28.917,28.9723,28.8985,28.9077,26315.0
2020-01-27 13:00:00,31.33,31.42,31.29,31.42,24708.0,28.9077,28.9908,28.8708,28.9908,24708.0
2020-01-27 13:30:00,31.4,31.4,31.24,31.29,34882.0,28.9723,28.9723,28.8247,28.8708,34882.0
2020-01-27 14:00:00,31.3,31.33,31.23,31.24,39321.0,28.8801,28.9077,28.8155,28.8247,39321.0
2020-01-27 14:30:00,31.24,31.24,31.11,31.14,58125.0,28.8247,28.8247,28.7048,28.7324,58125.0
2020-01-27 15:00:00,31.14,31.25,31.11,31.24,87031.0,28.7324,28.8339,28.7048,28.8247,87031.0
2020-01-27 15:30:00,31.23,31.24,31.08,31.09,214942.0,28.8155,28.8247,28.6771,28.6863,214942.0
2020-01-28 09:30:00,31.32,31.32,30.84,30.9,46575.0,28.8985,28.8985,28.4556,28.511,46575.0
2020-01-28 10:00:00,30.89,31.01,30.89,30.98,24374.0,28.5018,28.6125,28.5018,28.5848,24374.0
2020-01-28 10:30:00,30.98,31.11,30.96,31.11,18101.0,28.5848,28.7048,28.5664,28.7048,18101.0
2020-01-28 11:00:00,31.1,31.18,31.07,31.15,18013.0,28.6955,28.7693,28.6678,28.7417,18013.0
2020-01-28 11:30:00,31.15,31.22,31.09,31.22,17866.0,28.7417,28.8063,28.6863,28.8063,17866.0
2020-01-28 12:00:00,31.21,31.28,31.17,31.18,19928.0,28.797,28.8616,28.7601,28.7693,19928.0
2020-01-28 12:30:00,31.18,31.18,31.1,31.13,24753.0,28.7693,28.7693,28.6955,28.7232,24753.0
2020-01-28 13:00:00,31.13,31.19,31.05,31.19,13028.0,28.7232,28.7786,28.6494,28.7786,13028.0
2020-01-28 13:30:00,31.18,31.18,31.07,31.11,30781.0,28.7693,28.7693,28.6678,28.7048,30781.0
2020-01-28 14:00:00,31.11,31.22,31.08,31.21,46315.0,28.7048,28.8063,28.6771,28.797,46315.0
2020-01-28 14:30:00,31.22,31.33,31.21,31.26,46646.0,28.8063,28.9077,28.797,28.8432,46646.0
2020-01-28 15:00:00,31.26,31.43,31.26,31.42,71911.0,28.8432,29.0,28.8432,28.9908,71911.0
2020-01-28 15:30:00,31.41,31.41,31.26,31.31,115799.0,28.9816,28.9816,28.8432,28.8893,115799.0
2020-01-29 09:30:00,31.33,31.47,31.21,31.24,47859.0,28.9077,29.0369,28.797,28.8247,47859.0
2020-01-29 10:00:00,31.23,31.24,31.01,31.19,57430.0,28.8155,28.8247,28.6125,28.7786,57430.0
2020-01-29 10:30:00,31.18,31.31,31.16,31.24,61345.0,28.7693,28.8893,28.7509,28.8247,61345.0
2020-01-29 11:00:00,31.24,31.27,31.19,31.22,31939.0,28.8247,28.8524,28.7786,28.8063,31939.0
2020-01-29 11:30:00,31.22,31.25,31.15,31.17,32242.0,28.8063,28.8339,28.7417,28.7601,32242.0
2020-01-29 12:00:00,31.17,31.18,31.07,31.15,33550.0,28.7601,28.7693,28.6678,28.7417,33550.0
2020-01-29 12:30:00,31.15,31.15,31.06,31.1,26275.0,28.7417,28.7417,28.6586,28.6955,26275.0
2020-01-29 13:00:00,31.1,31.19,31.09,31.19,38224.0,28.6955,28.7786,28.6863,28.7786,38224.0
2020-01-29 13:30:00,31.2,31.23,31.16,31.22,28410.0,28.7878,28.8155,28.7509,28.8063,28410.0
2020-01-29 14:00:00,31.23,31.27,31.18,31.26,42728.0,28.8155,28.8524,28.7693,28.8432,42728.0
2020-01-29 14:30:00,31.26,31.28,31.17,31.19,37763.0,28.8432,28.8616,28.7601,28.7786,37763.0
2020-01-29 15:00:00,31.18,31.19,31.13,31.18,56200.0,28.7693,28.7786,28.7232,28.7693,56200.0
2020-01-29 15:30:00,31.16,31.24,31.13,31.14,155501.0,28.7509,28.8247,28.7232,28.7324,155501.0
2020-01-30 09:30:00,30.83,31.12,30.77,31.02,28171.0,28.4464,28.714,28.391,28.6217,28171.0
2020-01-30 10:00:00,31.05,31.09,30.91,30.92,23148.0,28.6494,28.6863,28.5202,28.5294,23148.0
2020-01-30 10:30:00,30.91,30.93,30.45,30.49,62596.0,28.5202,28.5387,28.0958,28.1327,62596.0
2020-01-30 11:00:00,30.48,30.66,30.42,30.61,41320.0,28.1235,28.2895,28.0681,28.2434,41320.0
2020-01-30 11:30:00,30.62,30.65,30.56,30.65,35153.0,28.2526,28.2803,28.1973,28.2803,35153.0
2020-01-30 12:00:00,30.64,30.68,30.48,30.48,16726.0,28.2711,28.308,28.1235,28.1235,16726.0
2020-01-30 12:30:00,30.49,30.52,30.38,30.4,29112.0,28.1327,28.1604,28.0312,28.0497,29112.0
2020-01-30 13:00:00,30.41,30.51,30.35,30.51,26160.0,28.0589,28.1511,28.0035,28.1511,26160.0
2020-01-30 13:30:00,30.52,30.62,30.48,30.52,43519.0,28.1604,28.2526,28.1235,28.1604,43519.0
2020-01-30 14:00:00,30.52,30.64,30.48,30.56,20896.0,28.1604,28.2711,28.1235,28.1973,20896.0
2020-01-30 14:30:00,30.54,30.69,30.52,30.65,49788.0,28.1788,28.3172,28.1604,28.2803,49788.0
2020-01-30 15:00:00,30.68,30.76,30.66,30.71,29926.0,28.308,28.3818,28.2895,28.3357,29926.0
2020-01-30 15:30:00,30.71,30.86,30.71,30.84,127120.0,28.3357,28.4741,28.3357,28.4556,127120.0
2020-01-31 09:30:00,30.64,30.7,30.34,30.42,50737.0,28.2711,28.3265,27.9943,28.0681,50737.0
2020-01-31 10:00:00,30.41,30.44,30.16,30.3,60800.0,28.0589,28.0866,27.8282,27.9574,60800.0
2020-01-31 10:30:00,30.29,30.29,30.12,30.17,45056.0,27.9482,27.9482,27.7913,27.8374,45056.0
2020-01-31 11:00:00,30.18,30.29,30.15,30.2,43498.0,27.8467,27.9482,27.819,27.8651,43498.0
2020-01-31 11:30:00,30.19,30.26,30.15,30.26,40401.0,27.8559,27.9205,27.819,27.9205,40401.0
2020-01-31 12:00:00,30.26,30.31,30.13,30.21,37863.0,27.9205,27.9666,27.8005,27.8743,37863.0
2020-01-31 12:30:00,30.21,30.21,30.07,30.16,46290.0,27.8743,27.8743,27.7452,27.8282,46290.0
2020-01-31 13:00:00,30.17,30.21,30.05,30.11,41708.0,27.8374,27.8743,27.7267,27.7821,41708.0
2020-01-31 13:30:00,30.11,30.22,30.08,30.21,23796.0,27.7821,27.8836,27.7544,27.8743,23796.0
2020-01-31 14:00:00,30.22,31.05,30.22,30.82,274600.0,27.8836,28.6494,27.8836,28.4372,274600.0
2020-01-31 14:30:00,30.81,31.03,30.79,30.9,161188.0,28.428,28.6309,28.4095,28.511,161188.0
2020-01-31 15:00:00,30.91,30.97,30.82,30.89,114336.0,28.5202,28.5756,28.4372,28.5018,114336.0
2020-01-31 15:30:00,30.9,30.91,30.56,30.68,441113.0,28.511,28.5202,28.1973,28.308,441113.0
2020-02-03 09:30:00,30.9,31.38,30.62,31.07,83836.0,28.511,28.9539,28.2526,28.6678,83836.0
2020-02-03 10:00:00,31.07,31.23,31.06,31.2,34787.0,28.6678,28.8155,28.6586,28.7878,34787.0
2020-02-03 10:30:00,31.19,31.29,31.13,31.27,26198.0,28.7786,28.8708,28.7232,28.8524,26198.0
2020-02-03 11:00:00,31.27,31.35,31.15,31.15,60791.0,28.8524,28.9262,28.7417,28.7417,60791.0
2020-02-03 11:30:00,31.16,31.2,31.09,31.11,26060.0,28.7509,28.7878,28.6863,28.7048,26060.0
2020-02-03 12:00:00,31.1,31.16,31.03,31.15,25407.0,28.6955,28.7509,28.6309,28.7417,25407.0
2020-02-03 12:30:00,31.14,31.38,31.09,31.38,53926.0,28.7324,28.9539,28.6863,28.9539,53926.0
2020-02-03 13:00:00,31.38,31.41,31.28,31.34,39489.0,28.9539,28.9816,28.8616,28.917,39489.0
2020-02-03 13:30:00,31.34,31.43,31.31,31.43,68963.0,28.917,29.0,28.8893,29.0,68963.0
2020-02-03 14:00:00,31.43,31.44,31.26,31.31,33947.0,29.0,29.0092,28.8432,28.8893,33947.0
2020-02-03 14:30:00,31.32,31.33,31.25,31.29,30111.0,28.8985,28.9077,28.8339,28.8708,30111.0
2020-02-03 15:00:00,31.29,31.33,31.25,31.28,39257.0,28.8708,28.9077,28.8339,28.8616,39257.0
2020-02-03 15:30:00,31.28,31.29,31.13,31.18,205680.0,28.8616,28.8708,28.7232,28.7693,205680.0
2020-02-04 09:30:00,31.54,31.68,31.24,31.24,123840.0,29.1015,29.2307,28.8247,28.8247,123840.0
2020-02-04 10:00:00,31.26,31.3,31.02,31.19,67603.0,28.8432,28.8801,28.6217,28.7786,67603.0
2020-02-04 10:30:00,31.21,31.36,31.12,31.36,50339.0,28.797,28.9354,28.714,28.9354,50339.0
2020-02-04 11:00:00,31.37,31.38,31.23,31.3,26313.0,28.9447,28.9539,28.8155,28.8801,26313.0
2020-02-04 11:30:00,31.31,31.38,31.3,31.38,33634.0,28.8893,28.9539,28.8801,28.9539,33634.0
2020-02-04 12:00:00,31.39,31.39,31.24,31.28,33522.0,28.9631,28.9631,28.8247,28.8616,33522.0
2020-02-04 12:30:00,31.27,31.32,31.25,31.29,13382.0,28.8524,28.8985,28.8339,28.8708,13382.0
2020-02-04 13:00:00,31.29,31.32,31.17,31.3,28273.0,28.8708,28.8985,28.7601,28.8801,28273.0
2020-02-04 13:30:00,31.29,31.31,31.22,31.3,49453.0,28.8708,28.8893,28.8063,28.8801,49453.0
2020-02-04 14:00:00,31.31,31.42,31.25,31.25,169213.0,28.8893,28.9908,28.8339,28.8339,169213.0
2020-02-04 14:30:00,31.25,31.27,31.2,31.24,64818.0,28.8339,28.8524,28.7878,28.8247,64818.0
2020-02-04 15:00:00,31.23,31.29,31.14,31.16,95881.0,28.8155,28.8708,28.7324,28.7509,95881.0
2020-02-04 15:30:00,31.16,31.17,31.04,31.1,132945.0,28.7509,28.7601,28.6402,28.6955,132945.0
2020-02-05 09:30:00,31.34,31.78,31.34,31.77,111316.0,28.917,29.323,28.917,29.3137,111316.0
2020-02-05 10:00:00,31.76,31.88,31.61,31.63,76060.0,29.3045,29.4152,29.1661,29.1846,76060.0
2020-02-05 10:30:00,31.63,31.77,31.59,31.75,63536.0,29.1846,29.3137,29.1476,29.2953,63536.0
2020-02-05 11:00:00,31.75,31.79,31.66,31.72,45827.0,29.2953,29.3322,29.2122,29.2676,45827.0
2020-02-05 11:30:00,31.71,31.73,31.64,31.65,65646.0,29.2584,29.2768,29.1938,29.203,65646.0
2020-02-05 12:00:00,31.64,31.64,31.54,31.55,20800.0,29.1938,29.1938,29.1015,29.1107,20800.0
2020-02-05 12:30:00,31.54,31.55,31.47,31.47,20632.0,29.1015,29.1107,29.0369,29.0369,20632.0
2020-02-05 13:00:00,31.48,31.56,31.47,31.55,25530.0,29.0462,29.12,29.0369,29.1107,25530.0
2020-02-05 13:30:00,31.55,31.57,31.46,31.52,22025.0,29.1107,29.1292,29.0277,29.0831,22025.0
2020-02-05 14:00:00,31.52,31.54,31.46,31.5,18889.0,29.0831,29.1015,29.0277,29.0646,18889.0
2020-02-05 14:30:00,31.5,31.71,31.49,31.69,56422.0,29.0646,29.2584,29.0554,29.2399,56422.0
2020-02-05 15:00:00,31.68,31.8,31.67,31.76,41857.0,29.2307,29.3414,29.2215,29.3045,41857.0
2020-02-05 15:30:00,31.77,31.82,31.74,31.76,131710.0,29.3137,29.3599,29.286,29.3045,131710.0
2020-02-06 09:30:00,31.85,31.91,31.67,31.9,35507.0,29.3875,29.4429,29.2215,29.4337,35507.0
2020-02-06 10:00:00,31.92,31.99,31.78,31.84,25778.0,29.4521,29.5167,29.323,29.3783,25778.0
2020-02-06 10:30:00,31.83,31.86,31.64,31.64,21285.0,29.3691,29.3968,29.1938,29.1938,21285.0
2020-02-06 11:00:00,31.63,31.68,31.54,31.64,26824.0,29.1846,29.2307,29.1015,29.1938,26824.0
2020-02-06 11:30:00,31.64,31.66,31.53,31.59,20889.0,29.1938,29.2122,29.0923,29.1476,20889.0
2020-02-06 12:00:00,31.59,31.7,31.57,31.63,24160.0,29.1476,29.2491,29.1292,29.1846,24160.0
2020-02-06 12:30:00,31.64,31.67,31.61,31.63,11258.0,29.1938,29.2215,29.1661,29.1846,11258.0
2020-02-06 13:00:00,31.64,31.71,31.63,31.67,16811.0,29.1938,29.2584,29.1846,29.2215,16811.0
2020-02-06 13:30:00,31.66,31.69,31.59,31.69,13090.0,29.2122,29.2399,29.1476,29.2399,13090.0
2020-02-06 14:00:00,31.7,31.7,31.58,31.64,25078.0,29.2491,29.2491,29.1384,29.1938,25078.0
2020-02-06 14:30:00,31.64,31.68,31.57,31.68,27252.0,29.1938,29.2307,29.1292,29.2307,27252.0
2020-02-06 15:00:00,31.68,31.71,31.59,31.71,34476.0,29.2307,29.2584,29.1476,29.2584,34476.0
2020-02-06 15:30:00,31.71,31.8,31.69,31.74,154253.0,29.2584,29.3414,29.2399,29.286,154253.0
2020-02-07 09:30:00,31.73,31.83,31.42,31.43,39171.0,29.2768,29.3691,28.9908,29.0,39171.0
2020-02-07 10:00:00,31.43,31.58,31.33,31.57,35984.0,29.0,29.1384,28.9077,29.1292,35984.0
2020-02-07 10:30:00,31.56,31.57,31.43,31.46,33519.0,29.12,29.1292,29.0,29.0277,33519.0
2020-02-07 11:00:00,31.44,31.55,31.43,31.55,24323.0,29.0092,29.1107,29.0,29.1107,24323.0
2020-02-07 11:30:00,31.56,31.64,31.43,31.48,66011.0,29.12,29.1938,29.0,29.0462,66011.0
2020-02-07 12:00:00,31.46,31.52,31.42,31.47,29153.0,29.0277,29.0831,28.9908,29.0369,29153.0
2020-02-07 12:30:00,31.48,31.61,31.47,31.56,20900.0,29.0462,29.1661,29.0369,29.12,20900.0
2020-02-07 13:00:00,31.56,31.64,31.55,31.64,13395.0,29.12,29.1938,29.1107,29.1938,13395.0
2020-02-07 13:30:00,31.63,31.7,31.6,31.6,14613.0,29.1846,29.2491,29.1569,29.1569,14613.0
2020-02-07 14:00:00,31.6,31.94,31.55,31.94,71429.0,29.1569,29.4706,29.1107,29.4706,71429.0
2020-02-07 14:30:00,31.94,32.0,31.79,31.8,170123.0,29.4706,29.5259,29.3322,29.3414,170123.0
2020-02-07 15:00:00,31.8,31.82,31.71,31.82,61479.0,29.3414,29.3599,29.2584,29.3599,61479.0
2020-02-07 15:30:00,31.82,31.93,31.81,31.82,188846.0,29.3599,29.4614,29.3506,29.3599,188846.0
2020-02-10 09:30:00,31.7,32.17,31.7,32.16,51444.0,29.2491,29.6828,29.2491,29.6736,51444.0
2020-02-10 10:00:00,32.16,32.19,31.92,31.93,76974.0,29.6736,29.7013,29.4521,29.4614,76974.0
2020-02-10 10:30:00,31.93,32.03,31.91,31.99,37822.0,29.4614,29.5536,29.4429,29.5167,37822.0
2020-02-10 11:00:00,31.99,32.06,31.97,32.05,23530.0,29.5167,29.5813,29.4983,29.5721,23530.0
2020-02-10 11:30:00,32.04,32.1,31.93,32.07,34812.0,29.5629,29.6182,29.4614,29.5905,34812.0
2020-02-10 12:00:00,32.08,32.21,32.04,32.2,94921.0,29.5998,29.7197,29.5629,29.7105,94921.0
2020-02-10 12:30:00,32.2,32.22,32.08,32.12,79027.0,29.7105,29.7289,29.5998,29.6367,79027.0
2020-02-10 13:00:00,32.12,32.2,32.1,32.17,71990.0,29.6367,29.7105,29.6182,29.6828,71990.0
2020-02-10 13:30:00,32.16,32.18,32.02,32.06,33530.0,29.6736,29.692,29.5444,29.5813,33530.0
2020-02-10 14:00:00,32.05,32.08,31.97,31.99,46504.0,29.5721,29.5998,29.4983,29.5167,46504.0
2020-02-10 14:30:00,31.99,32.04,31.8,31.84,173186.0,29.5167,29.5629,29.3414,29.3783,173186.0
2020-02-10 15:00:00,31.83,31.94,31.75,31.88,306833.0,29.3691,29.4706,29.2953,29.4152,306833.0
2020-02-10 15:30:00,31.87,31.91,31.7,31.84,506191.0,29.406,29.4429,29.2491,29.3783,506191.0
2020-02-11 09:30:00,31.25,33.35,30.7,32.93,324150.0,28.8339,30.7716,28.3265,30.384,324150.0
2020-02-11 10:00:00,32.97,33.03,32.69,32.93,141262.0,30.421,30.4763,30.1626,30.384,141262.0
2020-02-11 10:30:00,32.94,32.94,32.37,32.37,68786.0,30.3933,30.3933,29.8673,29.8673,68786.0
2020-02-11 11:00:00,32.36,32.53,32.23,32.43,62861.0,29.8581,30.015,29.7382,29.9227,62861.0
2020-02-11 11:30:00,32.43,32.47,32.15,32.26,62638.0,29.9227,29.9596,29.6644,29.7658,62638.0
2020-02-11 12:00:00,32.25,32.93,32.24,32.9,78029.0,29.7566,30.384,29.7474,30.3564,78029.0
2020-02-11 12:30:00,32.9,33.23,32.88,33.01,149817.0,30.3564,30.6609,30.3379,30.4579,149817.0
2020-02-11 13:00:00,32.99,32.99,32.75,32.89,176015.0,30.4394,30.4394,30.218,30.3471,176015.0
2020-02-11 13:30:00,32.89,33.3,32.84,33.2,93944.0,30.3471,30.7254,30.301,30.6332,93944.0
2020-02-11 14:00:00,33.2,33.32,33.09,33.32,72893.0,30.6332,30.7439,30.5317,30.7439,72893.0
2020-02-11 14:30:00,33.32,33.38,33.09,33.12,94722.0,30.7439,30.7993,30.5317,30.5594,94722.0
2020-02-11 15:00:00,33.13,33.26,32.96,33.05,140607.0,30.5686,30.6885,30.4117,30.4948,140607.0
2020-02-11 15:30:00,33.05,33.15,32.95,33.08,331539.0,30.4948,30.587,30.4025,30.5224,331539.0
2020-02-12 09:30:00,33.3,34.15,33.3,34.05,342334.0,30.7254,31.5097,30.7254,31.4175,342334.0
2020-02-12 10:00:00,34.05,34.18,34.0,34.04,254328.0,31.4175,31.5374,31.3713,31.4082,254328.0
2020-02-12 10:30:00,34.04,34.14,33.64,33.67,184213.0,31.4082,31.5005,31.0392,31.0668,184213.0
2020-02-12 11:00:00,33.66,33.84,33.64,33.84,71483.0,31.0576,31.2237,31.0392,31.2237,71483.0
2020-02-12 11:30:00,33.83,34.0,33.83,33.84,196184.0,31.2145,31.3713,31.2145,31.2237,196184.0
2020-02-12 12:00:00,33.86,33.97,33.8,33.97,32475.0,31.2421,31.3436,31.1868,31.3436,32475.0
2020-02-12 12:30:00,33.98,34.0,33.74,33.75,60175.0,31.3529,31.3713,31.1314,31.1406,60175.0
2020-02-12 13:00:00,33.76,33.79,33.64,33.78,46558.0,31.1499,31.1776,31.0392,31.1683,46558.0
2020-02-12 13:30:00,33.79,33.89,33.7,33.73,52453.0,31.1776,31.2698,31.0945,31.1222,52453.0
2020-02-12 14:00:00,33.74,33.86,33.71,33.77,87890.0,31.1314,31.2421,31.1037,31.1591,87890.0
2020-02-12 14:30:00,33.78,33.84,33.72,33.8,46477.0,31.1683,31.2237,31.113,31.1868,46477.0
2020-02-12 15:00:00,33.79,33.92,33.72,33.83,77240.0,31.1776,31.2975,31.113,31.2145,77240.0
2020-02-12 15:30:00,33.83,33.9,33.75,33.79,293685.0,31.2145,31.2791,31.1406,31.1776,293685.0
2020-02-13 09:30:00,33.88,34.01,33.65,33.65,280577.0,31.2606,31.3805,31.0484,31.0484,280577.0
2020-02-13 10:00:00,33.66,33.92,33.49,33.87,89509.0,31.0576,31.2975,30.9007,31.2514,89509.0
2020-02-13 10:30:00,33.86,34.1,33.8,34.08,76471.0,31.2421,31.4636,31.1868,31.4451,76471.0
2020-02-13 11:00:00,34.07,34.09,33.9,33.9,110871.0,31.4359,31.4544,31.2791,31.2791,110871.0
2020-02-13 11:30:00,33.91,33.96,33.84,33.88,51251.0,31.2883,31.3344,31.2237,31.2606,51251.0
2020-02-13 12:00:00,33.89,33.92,33.7,33.8,102092.0,31.2698,31.2975,31.0945,31.1868,102092.0
2020-02-13 12:30:00,33.79,33.82,33.73,33.73,43294.0,31.1776,31.2052,31.1222,31.1222,43294.0
2020-02-13 13:00:00,33.74,33.8,33.64,33.78,62281.0,31.1314,31.1868,31.0392,31.1683,62281.0
2020-02-13 13:30:00,33.77,33.85,33.72,33.79,69862.0,31.1591,31.2329,31.113,31.1776,69862.0
2020-02-13 14:00:00,33.78,33.85,33.7,33.74,66555.0,31.1683,31.2329,31.0945,31.1314,66555.0
2020-02-13 14:30:00,33.74,33.83,33.72,33.76,59420.0,31.1314,31.2145,31.113,31.1499,59420.0
2020-02-13 15:00:00,33.77,33.81,33.72,33.79,41584.0,31.1591,31.196,31.113,31.1776,41584.0
2020-02-13 15:30:00,33.79,33.81,33.69,33.76,220912.0,31.1776,31.196,31.0853,31.1499,220912.0
2020-02-14 09:30:00,33.67,33.69,33.4,33.54,49063.0,31.1986,31.2172,30.9484,31.0782,49063.0
2020-02-14 10:00:00,33.54,33.59,33.45,33.52,121316.0,31.0782,31.1245,30.9948,31.0596,121316.0
2020-02-14 10:30:00,33.53,33.76,33.47,33.68,146281.0,31.0689,31.282,31.0133,31.2079,146281.0
2020-02-14 11:00:00,33.68,33.81,33.66,33.73,63436.0,31.2079,31.3284,31.1894,31.2542,63436.0
2020-02-14 11:30:00,33.74,33.81,33.7,33.73,58020.0,31.2635,31.3284,31.2264,31.2542,58020.0
2020-02-14 12:00:00,33.73,33.89,33.68,33.87,47847.0,31.2542,31.4025,31.2079,31.3839,47847.0
2020-02-14 12:30:00,33.87,34.07,33.87,34.03,56416.0,31.3839,31.5693,31.3839,31.5322,56416.0
2020-02-14 13:00:00,34.04,34.06,33.89,33.94,39166.0,31.5415,31.56,31.4025,31.4488,39166.0
2020-02-14 13:30:00,33.93,33.93,33.77,33.78,170993.0,31.4395,31.4395,31.2913,31.3006,170993.0
2020-02-14 14:00:00,33.79,34.03,33.75,33.97,226837.0,31.3098,31.5322,31.2728,31.4766,226837.0
2020-02-14 14:30:00,33.99,34.17,33.99,34.17,334962.0,31.4951,31.6619,31.4951,31.6619,334962.0
2020-02-14 15:00:00,34.16,34.28,34.15,34.24,70336.0,31.6527,31.7639,31.6434,31.7268,70336.0
2020-02-14 15:30:00,34.24,34.25,34.11,34.21,233074.0,31.7268,31.7361,31.6063,31.699,233074.0
2020-02-18 09:30:00,34.25,34.25,33.87,33.92,53627.0,31.7361,31.7361,31.3839,31.4303,53627.0
2020-02-18 10:00:00,33.93,33.97,33.67,33.67,51623.0,31.4395,31.4766,31.1986,31.1986,51623.0
2020-02-18 10:30:00,33.7,33.71,33.48,33.49,54288.0,31.2264,31.2357,31.0226,31.0318,54288.0
2020-02-18 11:00:00,33.5,33.51,33.22,33.22,47505.0,31.0411,31.0504,30.7817,30.7817,47505.0
2020-02-18 11:30:00,33.24,33.35,32.99,33.02,101225.0,30.8002,30.9021,30.5685,30.5963,101225.0
2020-02-18 12:00:00,33.01,33.13,33.0,33.13,25681.0,30.5871,30.6983,30.5778,30.6983,25681.0
2020-02-18 12:30:00,33.13,33.19,33.1,33.15,35850.0,30.6983,30.7539,30.6705,30.7168,35850.0
2020-02-18 13:00:00,33.14,33.21,33.09,33.18,34552.0,30.7075,30.7724,30.6612,30.7446,34552.0
2020-02-18 13:30:00,33.18,33.27,33.14,33.18,32154.0,30.7446,30.828,30.7075,30.7446,32154.0
2020-02-18 14:00:00,33.19,33.23,33.09,33.22,36814.0,30.7539,30.7909,30.6612,30.7817,36814.0
2020-02-18 14:30:00,33.22,33.29,33.17,33.21,35930.0,30.7817,30.8465,30.7353,30.7724,35930.0
2020-02-18 15:00:00,33.22,33.27,33.16,33.26,49759.0,30.7817,30.828,30.7261,30.8187,49759.0
2020-02-18 15:30:00,33.27,33.39,33.19,33.32,210951.0,30.828,30.9392,30.7539,30.8743,210951.0
2020-02-19 09:30:00,33.39,34.35,33.39,33.76,163839.0,30.9392,31.8287,30.9392,31.282,163839.0
2020-02-19 10:00:00,33.7,34.09,33.53,34.01,204108.0,31.2264,31.5878,31.0689,31.5137,204108.0
2020-02-19 10:30:00,34.01,34.11,33.93,34.05,55276.0,31.5137,31.6063,31.4395,31.5507,55276.0
2020-02-19 11:00:00,34.06,34.06,33.89,34.01,81480.0,31.56,31.56,31.4025,31.5137,81480.0
2020-02-19 11:30:00,34.0,34.02,33.7,33.73,41180.0,31.5044,31.5229,31.2264,31.2542,41180.0
2020-02-19 12:00:00,33.72,33.76,33.64,33.65,32059.0,31.245,31.282,31.1708,31.1801,32059.0
2020-02-19 12:30:00,33.66,33.81,33.66,33.79,102353.0,31.1894,31.3284,31.1894,31.3098,102353.0
2020-02-19 13:00:00,33.79,33.9,33.63,33.66,145001.0,31.3098,31.4117,31.1616,31.1894,145001.0
2020-02-19 13:30:00,33.65,33.76,33.56,33.63,94286.0,31.1801,31.282,31.0967,31.1616,94286.0
2020-02-19 14:00:00,33.61,33.73,33.42,33.56,142117.0,31.143,31.2542,30.967,31.0967,142117.0
2020-02-19 14:30:00,33.55,33.65,33.55,33.62,68564.0,31.0874,31.1801,31.0874,31.1523,68564.0
2020-02-19 15:00:00,33.62,33.65,33.53,33.61,68232.0,31.1523,31.1801,31.0689,31.143,68232.0
2020-02-19 15:30:00,33.61,33.62,33.43,33.43,235609.0,31.143,31.1523,30.9762,30.9762,235609.0
2020-02-20 09:30:00,33.31,33.75,33.31,33.75,48103.0,30.8651,31.2728,30.8651,31.2728,48103.0
2020-02-20 10:00:00,33.73,33.76,33.4,33.63,72482.0,31.2542,31.282,30.9484,31.1616,72482.0
2020-02-20 10:30:00,33.64,33.74,33.62,33.7,24627.0,31.1708,31.2635,31.1523,31.2264,24627.0
2020-02-20 11:00:00,33.7,33.7,33.39,33.41,56483.0,31.2264,31.2264,30.9392,30.9577,56483.0
2020-02-20 11:30:00,33.42,33.5,33.28,33.44,34654.0,30.967,31.0411,30.8373,30.9855,34654.0
2020-02-20 12:00:00,33.42,33.54,33.37,33.51,74195.0,30.967,31.0782,30.9206,31.0504,74195.0
2020-02-20 12:30:00,33.5,33.62,33.46,33.61,40511.0,31.0411,31.1523,31.004,31.143,40511.0
2020-02-20 13:00:00,33.62,33.86,33.59,33.83,127412.0,31.1523,31.3747,31.1245,31.3469,127412.0
2020-02-20 13:30:00,33.83,34.0,33.81,33.98,142070.0,31.3469,31.5044,31.3284,31.4859,142070.0
2020-02-20 14:00:00,33.97,34.27,33.97,34.06,88227.0,31.4766,31.7546,31.4766,31.56,88227.0
2020-02-20 14:30:00,34.06,34.11,33.93,33.94,58255.0,31.56,31.6063,31.4395,31.4488,58255.0
2020-02-20 15:00:00,33.93,33.98,33.88,33.96,36716.0,31.4395,31.4859,31.3932,31.4673,36716.0
2020-02-20 15:30:00,33.96,33.99,33.85,33.94,175798.0,31.4673,31.4951,31.3654,31.4488,175798.0
2020-02-21 09:30:00,33.97,34.04,33.7,33.78,53314.0,31.4766,31.5415,31.2264,31.3006,53314.0
2020-02-21 10:00:00,33.76,33.87,33.65,33.86,40542.0,31.282,31.3839,31.1801,31.3747,40542.0
2020-02-21 10:30:00,33.88,33.9,33.71,33.88,16341.0,31.3932,31.4117,31.2357,31.3932,16341.0
2020-02-21 11:00:00,33.85,33.9,33.81,33.85,21009.0,31.3654,31.4117,31.3284,31.3654,21009.0
2020-02-21 11:30:00,33.85,34.0,33.83,33.94,37232.0,31.3654,31.5044,31.3469,31.4488,37232.0
2020-02-21 12:00:00,33.92,34.0,33.92,33.96,17020.0,31.4303,31.5044,31.4303,31.4673,17020.0
2020-02-21 12:30:00,33.97,33.99,33.92,33.95,7971.0,31.4766,31.4951,31.4303,31.4581,7971.0
2020-02-21 13:00:00,33.95,33.97,33.82,33.82,22967.0,31.4581,31.4766,31.3376,31.3376,22967.0
2020-02-21 13:30:00,33.81,33.81,33.67,33.79,31181.0,31.3284,31.3284,31.1986,31.3098,31181.0
2020-02-21 14:00:00,33.78,33.82,33.75,33.82,24941.0,31.3006,31.3376,31.2728,31.3376,24941.0
2020-02-21 14:30:00,33.82,33.97,33.82,33.9,47086.0,31.3376,31.4766,31.3376,31.4117,47086.0
2020-02-21 15:00:00,33.91,34.0,33.91,33.95,44567.0,31.421,31.5044,31.421,31.4581,44567.0
2020-02-21 15:30:00,33.97,34.05,33.92,33.98,156810.0,31.4766,31.5507,31.4303,31.4859,156810.0
2020-02-24 09:30:00,33.18,33.19,32.83,33.07,67974.0,30.7446,30.7539,30.4203,30.6427,67974.0
2020-02-24 10:00:00,33.1,33.17,32.93,33.0,53264.0,30.6705,30.7353,30.5129,30.5778,53264.0
2020-02-24 10:30:00,33.01,33.05,32.95,32.96,36359.0,30.5871,30.6241,30.5315,30.5407,36359.0
2020-02-24 11:00:00,32.95,33.07,32.86,33.04,20373.0,30.5315,30.6427,30.4481,30.6149,20373.0
2020-02-24 11:30:00,33.05,33.07,32.93,32.95,19505.0,30.6241,30.6427,30.5129,30.5315,19505.0
2020-02-24 12:00:00,32.95,32.95,32.86,32.92,14851.0,30.5315,30.5315,30.4481,30.5037,14851.0
2020-02-24 12:30:00,32.93,32.99,32.86,32.92,10305.0,30.5129,30.5685,30.4481,30.5037,10305.0
2020-02-24 13:00:00,32.9,32.91,32.78,32.88,20669.0,30.4851,30.4944,30.374,30.4666,20669.0
2020-02-24 13:30:00,32.87,32.96,32.84,32.96,17301.0,30.4573,30.5407,30.4295,30.5407,17301.0
2020-02-24 14:00:00,32.96,32.97,32.8,32.92,20341.0,30.5407,30.55,30.3925,30.5037,20341.0
2020-02-24 14:30:00,32.92,33.16,32.89,33.16,44813.0,30.5037,30.7261,30.4759,30.7261,44813.0
2020-02-24 15:00:00,33.16,33.19,33.03,33.06,21692.0,30.7261,30.7539,30.6056,30.6334,21692.0
2020-02-24 15:30:00,33.06,33.12,32.99,32.99,110647.0,30.6334,30.689,30.5685,30.5685,110647.0
2020-02-25 09:30:00,33.14,33.14,32.67,32.71,30238.0,30.7075,30.7075,30.272,30.3091,30238.0
2020-02-25 10:00:00,32.68,32.82,32.59,32.65,68316.0,30.2813,30.411,30.1979,30.2535,68316.0
2020-02-25 10:30:00,32.69,32.85,32.55,32.65,60417.0,30.2906,30.4388,30.1608,30.2535,60417.0
2020-02-25 11:00:00,32.65,32.74,32.3,32.53,82028.0,30.2535,30.3369,29.9292,30.1423,82028.0
2020-02-25 11:30:00,32.53,32.58,32.46,32.5,66378.0,30.1423,30.1886,30.0774,30.1145,66378.0
2020-02-25 12:00:00,32.52,32.66,32.44,32.47,292023.0,30.133,30.2628,30.0589,30.0867,292023.0
2020-02-25 12:30:00,32.45,32.52,32.28,32.28,34764.0,30.0682,30.133,29.9107,29.9107,34764.0
2020-02-25 13:00:00,32.25,32.4,32.17,32.37,56961.0,29.8829,30.0218,29.8087,29.994,56961.0
2020-02-25 13:30:00,32.34,32.34,32.16,32.16,27780.0,29.9662,29.9662,29.7995,29.7995,27780.0
2020-02-25 14:00:00,32.14,32.21,31.83,31.88,210687.0,29.7809,29.8458,29.4937,29.54,210687.0
2020-02-25 14:30:00,31.87,32.15,31.84,32.09,84513.0,29.5307,29.7902,29.5029,29.7346,84513.0
2020-02-25 15:00:00,32.09,32.19,31.89,32.0,30773.0,29.7346,29.8273,29.5493,29.6512,30773.0
2020-02-25 15:30:00,32.01,32.16,31.86,31.86,205558.0,29.6605,29.7995,29.5215,29.5215,205558.0
2020-02-26 09:30:00,32.11,32.28,31.9,31.9,46173.0,29.7531,29.9107,29.5585,29.5585,46173.0
2020-02-26 10:00:00,31.87,31.91,31.62,31.67,164652.0,29.5307,29.5678,29.2991,29.3454,164652.0
2020-02-26 10:30:00,31.69,31.96,31.64,31.76,159204.0,29.364,29.6141,29.3176,29.4288,159204.0
2020-02-26 11:00:00,31.75,31.93,31.56,31.86,32429.0,29.4196,29.5863,29.2435,29.5215,32429.0
2020-02-26 11:30:00,31.84,31.85,31.55,31.58,36365.0,29.5029,29.5122,29.2342,29.262,36365.0
2020-02-26 12:00:00,31.6,31.61,31.28,31.36,59615.0,29.2806,29.2898,28.9841,29.0582,59615.0
2020-02-26 12:30:00,31.38,31.54,31.38,31.48,39946.0,29.0767,29.225,29.0767,29.1694,39946.0
2020-02-26 13:00:00,31.47,31.62,31.26,31.35,169499.0,29.1601,29.2991,28.9655,29.0489,169499.0
2020-02-26 13:30:00,31.31,31.31,30.87,30.95,85931.0,29.0119,29.0119,28.6041,28.6783,85931.0
2020-02-26 14:00:00,30.97,31.26,30.92,31.17,53861.0,28.6968,28.9655,28.6505,28.8821,53861.0
2020-02-26 14:30:00,31.18,31.23,30.81,30.81,67623.0,28.8914,28.9377,28.5486,28.5486,67623.0
2020-02-26 15:00:00,30.83,31.03,30.7,30.71,192794.0,28.5671,28.7524,28.4466,28.4559,192794.0
2020-02-26 15:30:00,30.73,30.94,30.72,30.81,328651.0,28.4744,28.669,28.4652,28.5486,328651.0
2020-02-27 09:30:00,30.23,30.23,29.53,29.99,164063.0,28.0111,28.0111,27.3625,27.7887,164063.0
2020-02-27 10:00:00,29.99,30.08,29.72,29.74,172058.0,27.7887,27.8721,27.5386,27.5571,172058.0
2020-02-27 10:30:00,29.76,30.07,29.63,30.03,74993.0,27.5756,27.8629,27.4552,27.8258,74993.0
2020-02-27 11:00:00,30.05,30.35,29.97,30.06,72618.0,27.8443,28.1223,27.7702,27.8536,72618.0
2020-02-27 11:30:00,30.03,30.21,29.94,30.19,59805.0,27.8258,27.9926,27.7424,27.9741,59805.0
2020-02-27 12:00:00,30.19,30.33,30.04,30.14,64097.0,27.9741,28.1038,27.8351,27.9277,64097.0
2020-02-27 12:30:00,30.12,30.4,30.12,30.28,33182.0,27.9092,28.1686,27.9092,28.0575,33182.0
2020-02-27 13:00:00,30.23,30.33,30.06,30.11,31274.0,28.0111,28.1038,27.8536,27.8999,31274.0
2020-02-27 13:30:00,30.11,30.18,29.88,29.97,45568.0,27.8999,27.9648,27.6868,27.7702,45568.0
2020-02-27 14:00:00,29.94,30.06,29.79,30.03,64943.0,27.7424,27.8536,27.6034,27.8258,64943.0
2020-02-27 14:30:00,30.02,30.1,29.84,29.86,59085.0,27.8165,27.8907,27.6497,27.6683,59085.0
2020-02-27 15:00:00,29.86,29.9,29.7,29.71,73383.0,27.6683,27.7053,27.52,27.5293,73383.0
2020-02-27 15:30:00,29.71,29.75,29.07,29.08,369251.0,27.5293,27.5664,26.9363,26.9455,369251.0
2020-02-28 09:30:00,28.21,28.5,27.57,27.76,180766.0,26.1394,26.4081,25.5464,25.7224,180766.0
2020-02-28 10:00:00,27.82,27.88,27.24,27.48,126448.0,25.778,25.8336,25.2406,25.463,126448.0
2020-02-28 10:30:00,27.46,27.88,27.41,27.69,75919.0,25.4444,25.8336,25.3981,25.6576,75919.0
2020-02-28 11:00:00,27.66,27.83,27.4,27.8,75701.0,25.6298,25.7873,25.3888,25.7595,75701.0
2020-02-28 11:30:00,27.79,28.27,27.71,27.92,53915.0,25.7502,26.195,25.6761,25.8707,53915.0
2020-02-28 12:00:00,27.91,28.04,27.75,28.04,40319.0,25.8614,25.9819,25.7132,25.9819,40319.0
2020-02-28 12:30:00,28.05,28.21,27.9,28.13,59374.0,25.9911,26.1394,25.8521,26.0653,59374.0
2020-02-28 13:00:00,28.12,28.21,27.76,27.79,42512.0,26.056,26.1394,25.7224,25.7502,42512.0
2020-02-28 13:30:00,27.77,27.8,27.6,27.69,46804.0,25.7317,25.7595,25.5742,25.6576,46804.0
2020-02-28 14:00:00,27.66,27.73,27.4,27.66,82724.0,25.6298,25.6946,25.3888,25.6298,82724.0
2020-02-28 14:30:00,27.67,28.14,27.63,28.14,193773.0,25.639,26.0745,25.602,26.0745,193773.0
2020-02-28 15:00:00,28.16,28.16,27.79,27.79,148406.0,26.0931,26.0931,25.7502,25.7502,148406.0
2020-02-28 15:30:00,27.76,28.51,27.69,28.45,399468.0,25.7224,26.4174,25.6576,26.3618,399468.0
2020-03-02 09:30:00,28.66,28.66,28.08,28.28,134674.0,26.5564,26.5564,26.0189,26.2043,134674.0
2020-03-02 10:00:00,28.18,28.33,28.0,28.3,107580.0,26.1116,26.2506,25.9448,26.2228,107580.0
2020-03-02 10:30:00,28.33,28.74,28.26,28.54,62109.0,26.2506,26.6305,26.1857,26.4452,62109.0
2020-03-02 11:00:00,28.54,28.8,28.53,28.75,42443.0,26.4452,26.6861,26.4359,26.6398,42443.0
2020-03-02 11:30:00,28.77,29.29,28.75,29.15,88395.0,26.6583,27.1401,26.6398,27.0104,88395.0
2020-03-02 12:00:00,29.14,29.47,29.13,29.36,140175.0,27.0011,27.3069,26.9919,27.205,140175.0
2020-03-02 12:30:00,29.36,29.52,29.35,29.44,64536.0,27.205,27.3532,27.1957,27.2791,64536.0
2020-03-02 13:00:00,29.46,29.51,29.08,29.13,66134.0,27.2976,27.344,26.9455,26.9919,66134.0
2020-03-02 13:30:00,29.14,29.34,29.09,29.34,62526.0,27.0011,27.1864,26.9548,27.1864,62526.0
2020-03-02 14:00:00,29.31,29.38,29.26,29.3,57307.0,27.1586,27.2235,27.1123,27.1494,57307.0
2020-03-02 14:30:00,29.31,29.39,29.13,29.16,105116.0,27.1586,27.2328,26.9919,27.0197,105116.0
2020-03-02 15:00:00,29.18,29.51,29.17,29.46,62707.0,27.0382,27.344,27.0289,27.2976,62707.0
2020-03-02 15:30:00,29.45,29.94,29.45,29.88,303395.0,27.2884,27.7424,27.2884,27.6868,303395.0
2020-03-03 09:30:00,29.93,29.93,29.22,29.28,108401.0,27.7331,27.7331,27.0753,27.1309,108401.0
2020-03-03 10:00:00,29.34,30.25,29.33,29.94,179686.0,27.1864,28.0297,27.1772,27.7424,179686.0
2020-03-03 10:30:00,29.91,30.14,29.82,30.07,81698.0,27.7146,27.9277,27.6312,27.8629,81698.0
2020-03-03 11:00:00,30.04,30.12,29.28,29.32,76590.0,27.8351,27.9092,27.1309,27.1679,76590.0
2020-03-03 11:30:00,29.27,29.85,29.22,29.82,62700.0,27.1216,27.659,27.0753,27.6312,62700.0
2020-03-03 12:00:00,29.8,30.06,29.7,29.82,81181.0,27.6127,27.8536,27.52,27.6312,81181.0
2020-03-03 12:30:00,29.83,29.85,29.63,29.69,60933.0,27.6405,27.659,27.4552,27.5108,60933.0
2020-03-03 13:00:00,29.68,29.68,29.35,29.42,53422.0,27.5015,27.5015,27.1957,27.2606,53422.0
2020-03-03 13:30:00,29.46,29.61,28.9,28.9,107540.0,27.2976,27.4366,26.7787,26.7787,107540.0
2020-03-03 14:00:00,28.91,28.97,28.58,28.88,98432.0,26.788,26.8436,26.4822,26.7602,98432.0
2020-03-03 14:30:00,28.9,29.2,28.76,29.15,62707.0,26.7787,27.0567,26.649,27.0104,62707.0
2020-03-03 15:00:00,29.14,29.39,29.08,29.29,150540.0,27.0011,27.2328,26.9455,27.1401,150540.0
2020-03-03 15:30:00,29.29,29.41,28.91,29.07,265220.0,27.1401,27.2513,26.788,26.9363,265220.0
2020-03-04 09:30:00,29.71,29.96,29.36,29.43,129672.0,27.5293,27.7609,27.205,27.2698,129672.0
2020-03-04 10:00:00,29.47,29.65,29.26,29.57,75473.0,27.3069,27.4737,27.1123,27.3996,75473.0
2020-03-04 10:30:00,29.57,29.61,29.18,29.2,169815.0,27.3996,27.4366,27.0382,27.0567,169815.0
2020-03-04 11:00:00,29.18,29.4,28.93,29.23,94250.0,27.0382,27.242,26.8065,27.0845,94250.0
2020-03-04 11:30:00,29.23,29.32,29.17,29.3,67540.0,27.0845,27.1679,27.0289,27.1494,67540.0
2020-03-04 12:00:00,29.31,29.49,29.2,29.49,50515.0,27.1586,27.3254,27.0567,27.3254,50515.0
2020-03-04 12:30:00,29.49,29.7,29.44,29.65,22111.0,27.3254,27.52,27.2791,27.4737,22111.0
2020-03-04 13:00:00,29.67,30.0,29.64,29.96,60547.0,27.4922,27.798,27.4644,27.7609,60547.0
2020-03-04 13:30:00,29.96,30.08,29.84,29.99,75561.0,27.7609,27.8721,27.6497,27.7887,75561.0
2020-03-04 14:00:00,30.01,30.1,29.9,30.08,27904.0,27.8073,27.8907,27.7053,27.8721,27904.0
2020-03-04 14:30:00,30.08,30.19,30.04,30.16,39192.0,27.8721,27.9741,27.8351,27.9463,39192.0
2020-03-04 15:00:00,30.15,30.46,30.15,30.43,90771.0,27.937,28.2242,27.937,28.1964,90771.0
2020-03-04 15:30:00,30.43,30.76,30.3,30.66,343585.0,28.1964,28.5022,28.076,28.4096,343585.0
2020-03-05 09:30:00,29.97,30.04,29.57,29.65,45667.0,27.7702,27.8351,27.3996,27.4737,45667.0
2020-03-05 10:00:00,29.59,29.91,29.58,29.72,42887.0,27.4181,27.7146,27.4088,27.5386,42887.0
2020-03-05 10:30:00,29.68,29.69,29.38,29.51,36046.0,27.5015,27.5108,27.2235,27.344,36046.0
2020-03-05 11:00:00,29.51,29.87,29.49,29.51,64755.0,27.344,27.6775,27.3254,27.344,64755.0
2020-03-05 11:30:00,29.51,29.52,29.17,29.17,53174.0,27.344,27.3532,27.0289,27.0289,53174.0
2020-03-05 12:00:00,29.18,29.31,28.95,29.02,47103.0,27.0382,27.1586,26.8251,26.8899,47103.0
2020-03-05 12:30:00,29.02,29.05,28.65,28.79,60121.0,26.8899,26.9177,26.5471,26.6768,60121.0
2020-03-05 13:00:00,28.81,29.0,28.76,28.97,39208.0,26.6953,26.8714,26.649,26.8436,39208.0
2020-03-05 13:30:00,28.97,28.98,28.82,28.94,59460.0,26.8436,26.8529,26.7046,26.8158,59460.0
2020-03-05 14:00:00,28.91,28.92,28.62,28.63,56983.0,26.788,26.7973,26.5193,26.5286,56983.0
2020-03-05 14:30:00,28.63,28.9,28.63,28.8,51032.0,26.5286,26.7787,26.5286,26.6861,51032.0
2020-03-05 15:00:00,28.81,28.81,28.54,28.63,59639.0,26.6953,26.6953,26.4452,26.5286,59639.0
2020-03-05 15:30:00,28.63,29.1,28.6,29.06,391902.0,26.5286,26.9641,26.5008,26.927,391902.0
2020-03-06 09:30:00,28.09,28.35,27.4,27.62,203343.0,26.0282,26.2691,25.3888,25.5927,203343.0
2020-03-06 10:00:00,27.63,27.9,27.44,27.84,117163.0,25.602,25.8521,25.4259,25.7965,117163.0
2020-03-06 10:30:00,27.83,28.2,27.77,28.09,125565.0,25.7873,26.1301,25.7317,26.0282,125565.0
2020-03-06 11:00:00,28.08,28.15,27.67,27.68,44743.0,26.0189,26.0838,25.639,25.6483,44743.0
2020-03-06 11:30:00,27.69,27.76,27.45,27.6,25351.0,25.6576,25.7224,25.4352,25.5742,25351.0
2020-03-06 12:00:00,27.64,27.65,27.35,27.38,28870.0,25.6112,25.6205,25.3425,25.3703,28870.0
2020-03-06 12:30:00,27.38,27.63,27.38,27.43,44635.0,25.3703,25.602,25.3703,25.4166,44635.0
2020-03-06 13:00:00,27.44,27.56,27.37,27.39,35461.0,25.4259,25.5371,25.361,25.3796,35461.0
2020-03-06 13:30:00,27.39,27.44,27.12,27.18,81883.0,25.3796,25.4259,25.1294,25.185,81883.0
2020-03-06 14:00:00,27.17,27.17,26.91,26.95,126317.0,25.1757,25.1757,24.9348,24.9719,126317.0
2020-03-06 14:30:00,26.94,26.98,26.38,26.44,291663.0,24.9626,24.9997,24.4437,24.4993,291663.0
2020-03-06 15:00:00,26.44,26.81,26.43,26.55,126185.0,24.4993,24.8421,24.49,24.6012,126185.0
2020-03-06 15:30:00,26.56,27.4,26.52,27.2,555807.0,24.6105,25.3888,24.5734,25.2035,555807.0
2020-03-09 10:00:00,24.23,25.01,24.23,24.93,163905.0,22.4515,23.1743,22.4515,23.1001,163905.0
2020-03-09 10:30:00,24.91,25.16,24.55,24.61,99311.0,23.0816,23.3133,22.748,22.8036,99311.0
2020-03-09 11:00:00,24.59,24.88,24.3,24.84,113953.0,22.7851,23.0538,22.5164,23.0167,113953.0
2020-03-09 11:30:00,24.81,25.24,24.73,25.07,45149.0,22.9889,23.3874,22.9148,23.2299,45149.0
2020-03-09 12:00:00,25.05,25.43,24.93,25.17,75203.0,23.2113,23.5634,23.1001,23.3225,75203.0
2020-03-09 12:30:00,25.15,25.17,24.8,25.09,77440.0,23.304,23.3225,22.9797,23.2484,77440.0
2020-03-09 13:00:00,25.07,25.21,25.02,25.11,85410.0,23.2299,23.3596,23.1835,23.2669,85410.0
2020-03-09 13:30:00,25.09,25.12,24.89,24.89,111438.0,23.2484,23.2762,23.0631,23.0631,111438.0
2020-03-09 14:00:00,24.88,24.96,24.45,24.46,69453.0,23.0538,23.1279,22.6554,22.6646,69453.0
2020-03-09 14:30:00,24.4,24.79,24.33,24.47,103318.0,22.609,22.9704,22.5442,22.6739,103318.0
2020-03-09 15:00:00,24.47,24.58,24.16,24.32,126722.0,22.6739,22.7758,22.3867,22.5349,126722.0
2020-03-09 15:30:00,24.33,24.49,23.58,23.69,455339.0,22.5442,22.6924,21.8492,21.9512,455339.0
2020-03-10 09:30:00,24.65,24.65,23.84,24.06,82870.0,22.8407,22.8407,22.0901,22.294,82870.0
2020-03-10 10:00:00,24.06,24.35,23.96,24.06,85683.0,22.294,22.5627,22.2013,22.294,85683.0
2020-03-10 10:30:00,24.05,24.06,23.48,23.48,130113.0,22.2847,22.294,21.7566,21.7566,130113.0
2020-03-10 11:00:00,23.49,23.54,23.01,23.01,81572.0,21.7658,21.8122,21.3211,21.3211,81572.0
2020-03-10 11:30:00,23.03,23.13,22.73,22.83,83360.0,21.3396,21.4323,21.0616,21.1543,83360.0
2020-03-10 12:00:00,22.87,23.18,22.85,22.98,75777.0,21.1913,21.4786,21.1728,21.2933,75777.0
2020-03-10 12:30:00,22.97,22.97,22.65,22.74,85558.0,21.284,21.284,20.9875,21.0709,85558.0
2020-03-10 13:00:00,22.74,23.16,22.56,23.01,60522.0,21.0709,21.4601,20.9041,21.3211,60522.0
2020-03-10 13:30:00,23.05,23.13,22.76,22.78,93788.0,21.3581,21.4323,21.0894,21.108,93788.0
2020-03-10 14:00:00,22.78,23.29,22.74,23.29,59590.0,21.108,21.5805,21.0709,21.5805,59590.0
2020-03-10 14:30:00,23.29,23.79,23.21,23.68,145097.0,21.5805,22.0438,21.5064,21.9419,145097.0
2020-03-10 15:00:00,23.69,24.37,23.64,24.18,164113.0,21.9512,22.5812,21.9048,22.4052,164113.0
2020-03-10 15:30:00,24.18,24.25,23.95,24.22,312300.0,22.4052,22.4701,22.1921,22.4423,312300.0
2020-03-11 09:30:00,23.34,23.8,23.09,23.3,89389.0,21.6268,22.0531,21.3952,21.5898,89389.0
2020-03-11 10:00:00,23.3,23.51,23.13,23.13,55767.0,21.5898,21.7844,21.4323,21.4323,55767.0
2020-03-11 10:30:00,23.09,23.27,22.88,22.95,96552.0,21.3952,21.562,21.2006,21.2655,96552.0
2020-03-11 11:00:00,22.97,23.05,22.49,22.6,58477.0,21.284,21.3581,20.8392,20.9412,58477.0
2020-03-11 11:30:00,22.62,22.71,22.47,22.62,56329.0,20.9597,21.0431,20.8207,20.9597,56329.0
2020-03-11 12:00:00,22.59,22.86,22.49,22.53,69104.0,20.9319,21.1821,20.8392,20.8763,69104.0
2020-03-11 12:30:00,22.53,22.55,22.22,22.31,57363.0,20.8763,20.8948,20.5891,20.6724,57363.0
2020-03-11 13:00:00,22.26,22.28,22.07,22.25,76663.0,20.6261,20.6447,20.4501,20.6169,76663.0
2020-03-11 13:30:00,22.25,22.38,22.19,22.27,60530.0,20.6169,20.7373,20.5613,20.6354,60530.0
2020-03-11 14:00:00,22.28,22.3,21.9,21.92,51532.0,20.6447,20.6632,20.2925,20.3111,51532.0
2020-03-11 14:30:00,21.92,22.14,21.87,21.88,71665.0,20.3111,20.5149,20.2647,20.274,71665.0
2020-03-11 15:00:00,21.9,21.93,21.47,21.62,90684.0,20.2925,20.3203,19.8941,20.0331,90684.0
2020-03-11 15:30:00,21.61,22.14,21.59,21.99,375112.0,20.0238,20.5149,20.0053,20.3759,375112.0
2020-03-12 09:30:00,20.21,20.45,19.35,19.86,77010.0,18.7266,18.949,17.9297,18.4023,77010.0
2020-03-12 10:00:00,19.86,19.86,18.74,19.11,171985.0,18.4023,18.4023,17.3645,17.7073,171985.0
2020-03-12 10:30:00,19.07,19.78,18.91,19.66,134017.0,17.6703,18.3282,17.522,18.217,134017.0
2020-03-12 11:00:00,19.62,19.63,19.34,19.41,123463.0,18.1799,18.1892,17.9204,17.9853,123463.0
2020-03-12 11:30:00,19.42,19.52,18.9,19.22,152323.0,17.9946,18.0872,17.5127,17.8093,152323.0
2020-03-12 12:00:00,19.21,19.36,19.01,19.19,93555.0,17.8,17.939,17.6147,17.7815,93555.0
2020-03-12 12:30:00,19.18,20.05,18.92,19.96,205834.0,17.7722,18.5783,17.5313,18.4949,205834.0
2020-03-12 13:00:00,19.91,20.47,19.11,19.27,203595.0,18.4486,18.9675,17.7073,17.8556,203595.0
2020-03-12 13:30:00,19.17,19.23,18.79,19.21,61885.0,17.7629,17.8185,17.4108,17.8,61885.0
2020-03-12 14:00:00,19.24,19.35,18.61,18.73,75759.0,17.8278,17.9297,17.244,17.3552,75759.0
2020-03-12 14:30:00,18.68,19.0,18.66,18.68,64119.0,17.3089,17.6054,17.2904,17.3089,64119.0
2020-03-12 15:00:00,18.69,18.79,18.54,18.65,129170.0,17.3182,17.4108,17.1792,17.2811,129170.0
2020-03-12 15:30:00,18.66,18.71,17.97,18.11,441637.0,17.2904,17.3367,16.651,16.7807,441637.0
2020-03-13 09:30:00,19.65,20.1,18.95,19.48,178491.0,18.2077,18.6247,17.5591,18.0502,178491.0
2020-03-13 10:00:00,19.48,20.35,19.38,20.12,107832.0,18.0502,18.8563,17.9575,18.6432,107832.0
2020-03-13 10:30:00,20.15,20.31,19.18,19.19,114316.0,18.671,18.8192,17.7722,17.7815,114316.0
2020-03-13 11:00:00,19.19,19.27,18.63,18.63,141442.0,17.7815,17.8556,17.2626,17.2626,141442.0
2020-03-13 11:30:00,18.67,18.67,18.01,18.37,109656.0,17.2996,17.2996,16.6881,17.0216,109656.0
2020-03-13 12:00:00,18.39,18.49,18.19,18.36,75499.0,17.0402,17.1328,16.8549,17.0124,75499.0
2020-03-13 12:30:00,18.37,19.04,18.36,18.92,92350.0,17.0216,17.6425,17.0124,17.5313,92350.0
2020-03-13 13:00:00,18.93,19.57,18.92,19.55,109364.0,17.5405,18.1336,17.5313,18.115,109364.0
2020-03-13 13:30:00,19.56,20.05,19.46,20.02,128376.0,18.1243,18.5783,18.0316,18.5505,128376.0
2020-03-13 14:00:00,20.01,20.04,19.34,19.36,192722.0,18.5413,18.5691,17.9204,17.939,192722.0
2020-03-13 14:30:00,19.37,19.68,19.12,19.67,133188.0,17.9482,18.2355,17.7166,18.2262,133188.0
2020-03-13 15:00:00,19.66,19.91,19.48,19.81,158176.0,18.217,18.4486,18.0502,18.3559,158176.0
2020-03-13 15:30:00,19.77,20.72,19.14,20.71,390160.0,18.3189,19.1992,17.7351,19.1899,390160.0
2020-03-16 09:30:00,17.4,18.27,17.4,18.15,30960.0,16.1228,16.929,16.1228,16.8178,30960.0
2020-03-16 10:00:00,18.17,18.42,17.75,18.37,157225.0,16.8363,17.068,16.4472,17.0216,157225.0
2020-03-16 10:30:00,18.38,19.12,18.32,18.41,113879.0,17.0309,17.7166,16.9753,17.0587,113879.0
2020-03-16 11:00:00,18.46,18.77,18.22,18.57,50315.0,17.105,17.3923,16.8827,17.207,50315.0
2020-03-16 11:30:00,18.59,18.78,18.09,18.15,104616.0,17.2255,17.4016,16.7622,16.8178,104616.0
2020-03-16 12:00:00,18.15,18.37,17.84,17.86,81051.0,16.8178,17.0216,16.5305,16.5491,81051.0
2020-03-16 12:30:00,17.85,17.91,17.62,17.77,84153.0,16.5398,16.5954,16.3267,16.4657,84153.0
2020-03-16 13:00:00,17.81,17.84,17.57,17.77,64514.0,16.5027,16.5305,16.2804,16.4657,64514.0
2020-03-16 13:30:00,17.75,17.82,17.58,17.79,61583.0,16.4472,16.512,16.2896,16.4842,61583.0
2020-03-16 14:00:00,17.79,17.79,17.6,17.7,109546.0,16.4842,16.4842,16.3082,16.4008,109546.0
2020-03-16 14:30:00,17.72,18.05,17.39,17.59,113327.0,16.4194,16.7251,16.1136,16.2989,113327.0
2020-03-16 15:00:00,17.61,17.68,17.31,17.36,116477.0,16.3174,16.3823,16.0394,16.0858,116477.0
2020-03-16 15:30:00,17.37,17.37,16.17,16.66,585056.0,16.095,16.095,14.9831,15.4372,585056.0
2020-03-17 09:30:00,16.94,17.17,15.62,15.8,144359.0,15.6966,15.9097,14.4735,14.6403,144359.0
2020-03-17 10:00:00,15.79,16.61,15.79,16.56,128914.0,14.631,15.3908,14.631,15.3445,128914.0
2020-03-17 10:30:00,16.57,16.63,15.72,15.92,119556.0,15.3538,15.4094,14.5662,14.7515,119556.0
2020-03-17 11:00:00,15.95,16.64,15.83,16.59,138517.0,14.7793,15.4186,14.6681,15.3723,138517.0
2020-03-17 11:30:00,16.57,17.02,16.53,16.92,98399.0,15.3538,15.7707,15.3167,15.6781,98399.0
2020-03-17 12:00:00,16.94,17.48,16.89,17.12,116649.0,15.6966,16.197,15.6503,15.8634,116649.0
2020-03-17 12:30:00,17.12,17.22,16.38,16.57,98135.0,15.8634,15.9561,15.1777,15.3538,98135.0
2020-03-17 13:00:00,16.55,16.74,16.35,16.38,66491.0,15.3352,15.5113,15.1499,15.1777,66491.0
2020-03-17 13:30:00,16.36,16.46,16.19,16.32,78530.0,15.1592,15.2518,15.0017,15.1221,78530.0
2020-03-17 14:00:00,16.32,16.89,16.25,16.87,93218.0,15.1221,15.6503,15.0573,15.6317,93218.0
2020-03-17 14:30:00,16.87,16.92,16.26,16.37,186762.0,15.6317,15.6781,15.0665,15.1684,186762.0
2020-03-17 15:00:00,16.38,16.38,16.0,16.09,163619.0,15.1777,15.1777,14.8256,14.909,163619.0
2020-03-17 15:30:00,16.09,16.63,16.08,16.62,519187.0,14.909,15.4094,14.8997,15.4001,519187.0
2020-03-18 09:30:00,15.5,15.9,14.67,15.49,143022.0,14.3623,14.7329,13.5932,14.353,143022.0
2020-03-18 10:00:00,15.5,15.7,15.17,15.43,118953.0,14.3623,14.5476,14.0565,14.2974,118953.0
2020-03-18 10:30:00,15.48,15.69,15.38,15.54,186031.0,14.3438,14.5384,14.2511,14.3994,186031.0
2020-03-18 11:00:00,15.53,15.63,15.14,15.37,194894.0,14.3901,14.4828,14.0287,14.2418,194894.0
2020-03-18 11:30:00,15.38,15.53,15.15,15.37,142610.0,14.2511,14.3901,14.038,14.2418,142610.0
2020-03-18 12:00:00,15.35,15.37,14.8,14.96,73499.0,14.2233,14.2418,13.7137,13.8619,73499.0
2020-03-18 12:30:00,14.97,14.98,14.13,14.16,211919.0,13.8712,13.8805,13.0929,13.1207,211919.0
2020-03-18 13:00:00,14.01,14.12,13.83,14.02,70874.0,12.9817,13.0836,12.8149,12.9909,70874.0
2020-03-18 13:30:00,14.04,14.59,13.9,14.39,208382.0,13.0095,13.5191,12.8797,13.3338,208382.0
2020-03-18 14:00:00,14.39,14.53,13.18,13.42,238744.0,13.3338,13.4635,12.2126,12.435,238744.0
2020-03-18 14:30:00,13.44,13.68,13.25,13.48,319357.0,12.4535,12.6759,12.2775,12.4906,319357.0
2020-03-18 15:00:00,13.5,14.1,12.97,13.78,329029.0,12.5091,13.0651,12.018,12.7685,329029.0
2020-03-18 15:30:00,13.8,14.33,13.2,14.27,608141.0,12.7871,13.2782,12.2311,13.2226,608141.0
2020-03-19 09:30:00,14.19,14.23,13.54,14.2,59104.0,13.1485,13.1855,12.5462,13.1577,59104.0
2020-03-19 10:00:00,14.24,15.08,13.92,14.47,80286.0,13.1948,13.9731,12.8983,13.4079,80286.0
2020-03-19 10:30:00,14.46,14.96,14.23,14.72,117885.0,13.3986,13.8619,13.1855,13.6396,117885.0
2020-03-19 11:00:00,14.7,15.68,14.69,15.68,110785.0,13.621,14.5291,13.6118,14.5291,110785.0
2020-03-19 11:30:00,15.71,15.78,15.12,15.29,81233.0,14.5569,14.6218,14.0102,14.1677,81233.0
2020-03-19 12:00:00,15.34,15.35,14.94,15.13,122547.0,14.214,14.2233,13.8434,14.0195,122547.0
2020-03-19 12:30:00,15.09,15.8,15.0,15.33,70163.0,13.9824,14.6403,13.899,14.2048,70163.0
2020-03-19 13:00:00,15.31,15.96,15.27,15.8,106781.0,14.1862,14.7885,14.1492,14.6403,106781.0
2020-03-19 13:30:00,15.81,15.89,15.32,15.38,165692.0,14.6495,14.7237,14.1955,14.2511,165692.0
2020-03-19 14:00:00,15.38,15.45,15.02,15.12,126431.0,14.2511,14.316,13.9175,14.0102,126431.0
2020-03-19 14:30:00,15.12,15.66,15.11,15.62,101357.0,14.0102,14.5106,14.0009,14.4735,101357.0
2020-03-19 15:00:00,15.6,15.77,15.16,15.55,159592.0,14.455,14.6125,14.0473,14.4086,159592.0
2020-03-19 15:30:00,15.53,16.04,15.53,15.94,665128.0,14.3901,14.8627,14.3901,14.77,665128.0
2020-03-20 09:30:00,16.04,16.5,15.07,15.28,374984.0,14.8627,15.2889,13.9639,14.1585,374984.0
2020-03-20 10:00:00,15.32,15.6,15.1,15.39,59977.0,14.1955,14.455,13.9917,14.2604,59977.0
2020-03-20 10:30:00,15.39,15.59,14.81,15.01,184726.0,14.2604,14.4457,13.7229,13.9083,184726.0
2020-03-20 11:00:00,14.98,15.59,14.75,15.34,259489.0,13.8805,14.4457,13.6674,14.214,259489.0
2020-03-20 11:30:00,15.3,15.61,15.16,15.51,95741.0,14.177,14.4642,14.0473,14.3716,95741.0
2020-03-20 12:00:00,15.49,15.49,14.65,14.89,79889.0,14.353,14.353,13.5747,13.7971,79889.0
2020-03-20 12:30:00,14.91,15.51,14.91,15.17,142866.0,13.8156,14.3716,13.8156,14.0565,142866.0
2020-03-20 13:00:00,15.19,15.41,14.95,15.22,84099.0,14.0751,14.2789,13.8527,14.1029,84099.0
2020-03-20 13:30:00,15.23,15.59,14.99,15.01,200328.0,14.1121,14.4457,13.8897,13.9083,200328.0
2020-03-20 14:00:00,15.01,15.31,14.66,14.89,120547.0,13.9083,14.1862,13.584,13.7971,120547.0
2020-03-20 14:30:00,14.87,15.0,14.35,14.67,128753.0,13.7785,13.899,13.2967,13.5932,128753.0
2020-03-20 15:00:00,14.73,14.81,14.26,14.65,209654.0,13.6488,13.7229,13.2133,13.5747,209654.0
2020-03-20 15:30:00,14.64,14.72,13.97,14.29,568958.0,13.5654,13.6396,12.9446,13.2411,568958.0
2020-03-23 09:30:00,14.03,14.32,13.05,13.9,137748.0,13.0002,13.2689,12.0921,12.8797,137748.0
2020-03-23 10:00:00,13.9,14.04,13.4,13.83,99914.0,12.8797,13.0095,12.4164,12.8149,99914.0
2020-03-23 10:30:00,13.8,13.96,13.37,13.46,153948.0,12.7871,12.9353,12.3886,12.472,153948.0
2020-03-23 11:00:00,13.49,13.64,13.35,13.42,170590.0,12.4998,12.6388,12.3701,12.435,170590.0
2020-03-23 11:30:00,13.42,13.58,13.32,13.34,172544.0,12.435,12.5832,12.3423,12.3608,172544.0
2020-03-23 12:00:00,13.33,13.73,13.07,13.65,118330.0,12.3516,12.7222,12.1107,12.6481,118330.0
2020-03-23 12:30:00,13.67,14.17,13.35,14.03,92178.0,12.6666,13.1299,12.3701,13.0002,92178.0
2020-03-23 13:00:00,14.04,14.09,13.68,13.68,82174.0,13.0095,13.0558,12.6759,12.6759,82174.0
2020-03-23 13:30:00,13.66,14.13,13.56,13.92,89926.0,12.6574,13.0929,12.5647,12.8983,89926.0
2020-03-23 14:00:00,13.89,14.22,13.53,14.2,90831.0,12.8705,13.1763,12.5369,13.1577,90831.0
2020-03-23 14:30:00,14.21,14.21,13.86,14.0,121658.0,13.167,13.167,12.8427,12.9724,121658.0
2020-03-23 15:00:00,14.0,14.23,13.92,13.98,186132.0,12.9724,13.1855,12.8983,12.9539,186132.0
2020-03-23 15:30:00,13.97,14.13,13.82,13.99,442052.0,12.9446,13.0929,12.8056,12.9631,442052.0
2020-03-24 09:30:00,15.05,15.74,14.97,14.98,146814.0,13.9453,14.5847,13.8712,13.8805,146814.0
2020-03-24 10:00:00,14.96,16.06,14.93,15.73,147937.0,13.8619,14.8812,13.8341,14.5754,147937.0
2020-03-24 10:30:00,15.71,16.03,15.6,15.75,140655.0,14.5569,14.8534,14.455,14.594,140655.0
2020-03-24 11:00:00,15.76,16.16,15.62,16.05,102870.0,14.6032,14.9739,14.4735,14.8719,102870.0
2020-03-24 11:30:00,16.1,16.43,16.08,16.43,55494.0,14.9183,15.224,14.8997,15.224,55494.0
2020-03-24 12:00:00,16.45,17.01,16.4,16.93,89940.0,15.2426,15.7615,15.1962,15.6873,89940.0
2020-03-24 12:30:00,16.92,17.14,16.31,16.31,128273.0,15.6781,15.8819,15.1128,15.1128,128273.0
2020-03-24 13:00:00,16.3,16.57,16.08,16.48,176740.0,15.1036,15.3538,14.8997,15.2704,176740.0
2020-03-24 13:30:00,16.53,16.59,16.11,16.4,78758.0,15.3167,15.3723,14.9275,15.1962,78758.0
2020-03-24 14:00:00,16.41,16.81,16.2,16.68,121464.0,15.2055,15.5761,15.0109,15.4557,121464.0
2020-03-24 14:30:00,16.66,17.23,16.53,17.23,97392.0,15.4372,15.9653,15.3167,15.9653,97392.0
2020-03-24 15:00:00,17.19,17.37,17.0,17.2,192460.0,15.9283,16.095,15.7522,15.9375,192460.0
2020-03-24 15:30:00,17.2,17.82,16.92,17.73,431425.0,15.9375,16.512,15.6781,16.4286,431425.0
2020-03-25 09:30:00,17.62,18.5,17.35,17.37,188590.0,16.3267,17.1421,16.0765,16.095,188590.0
2020-03-25 10:00:00,17.37,17.57,17.0,17.31,66979.0,16.095,16.2804,15.7522,16.0394,66979.0
2020-03-25 10:30:00,17.4,17.93,17.23,17.93,101108.0,16.1228,16.6139,15.9653,16.6139,101108.0
2020-03-25 11:00:00,17.87,17.91,17.57,17.69,128478.0,16.5583,16.5954,16.2804,16.3916,128478.0
2020-03-25 11:30:00,17.66,18.2,17.66,18.2,84275.0,16.3638,16.8641,16.3638,16.8641,84275.0
2020-03-25 12:00:00,18.18,18.92,18.14,18.82,78954.0,16.8456,17.5313,16.8085,17.4386,78954.0
2020-03-25 12:30:00,18.81,19.26,18.69,19.26,65935.0,17.4293,17.8463,17.3182,17.8463,65935.0
2020-03-25 13:00:00,19.3,19.73,19.23,19.6,98704.0,17.8834,18.2818,17.8185,18.1614,98704.0
2020-03-25 13:30:00,19.57,20.06,19.16,19.24,148335.0,18.1336,18.5876,17.7537,17.8278,148335.0
2020-03-25 14:00:00,19.25,19.79,19.13,19.46,136640.0,17.8371,18.3374,17.7259,18.0316,136640.0
2020-03-25 14:30:00,19.43,19.76,19.14,19.54,146826.0,18.0038,18.3096,17.7351,18.1058,146826.0
2020-03-25 15:00:00,19.52,19.82,19.38,19.63,203295.0,18.0872,18.3652,17.9575,18.1892,203295.0
2020-03-25 15:30:00,19.64,19.71,18.47,18.65,483337.0,18.1984,18.2633,17.1143,17.2811,483337.0
2020-03-26 09:30:00,19.0,19.55,18.83,19.29,66723.0,17.6054,18.115,17.4479,17.8741,66723.0
2020-03-26 10:00:00,19.3,19.38,18.66,19.23,164390.0,17.8834,17.9575,17.2904,17.8185,164390.0
2020-03-26 10:30:00,19.22,19.28,18.46,18.55,149434.0,17.8093,17.8649,17.105,17.1884,149434.0
2020-03-26 11:00:00,18.55,18.77,18.39,18.46,118667.0,17.1884,17.3923,17.0402,17.105,118667.0
2020-03-26 11:30:00,18.46,18.65,17.85,18.05,198075.0,17.105,17.2811,16.5398,16.7251,198075.0
2020-03-26 12:00:00,18.02,18.48,17.85,18.2,154468.0,16.6973,17.1236,16.5398,16.8641,154468.0
2020-03-26 12:30:00,18.13,18.65,17.86,18.43,101861.0,16.7993,17.2811,16.5491,17.0772,101861.0
2020-03-26 13:00:00,18.4,18.58,17.95,18.05,78103.0,17.0494,17.2162,16.6325,16.7251,78103.0
2020-03-26 13:30:00,18.08,18.37,17.92,18.04,77379.0,16.7529,17.0216,16.6047,16.7159,77379.0
2020-03-26 14:00:00,18.04,18.49,17.94,18.16,132498.0,16.7159,17.1328,16.6232,16.8271,132498.0
2020-03-26 14:30:00,18.16,18.54,18.16,18.39,100341.0,16.8271,17.1792,16.8271,17.0402,100341.0
2020-03-26 15:00:00,18.38,18.51,18.16,18.36,148577.0,17.0309,17.1514,16.8271,17.0124,148577.0
2020-03-26 15:30:00,18.37,18.38,17.92,18.21,408143.0,17.0216,17.0309,16.6047,16.8734,408143.0
2020-03-27 09:30:00,17.05,17.56,16.76,17.08,131776.0,15.7985,16.2711,15.5298,15.8263,131776.0
2020-03-27 10:00:00,17.16,17.32,17.03,17.21,90027.0,15.9005,16.0487,15.78,15.9468,90027.0
2020-03-27 10:30:00,17.17,17.21,16.91,17.18,81917.0,15.9097,15.9468,15.6688,15.919,81917.0
2020-03-27 11:00:00,17.18,17.2,16.91,17.02,44323.0,15.919,15.9375,15.6688,15.7707,44323.0
2020-03-27 11:30:00,17.02,17.03,16.83,16.93,45475.0,15.7707,15.78,15.5947,15.6873,45475.0
2020-03-27 12:00:00,16.94,17.19,16.92,17.0,74318.0,15.6966,15.9283,15.6781,15.7522,74318.0
2020-03-27 12:30:00,17.0,17.35,17.0,17.33,258330.0,15.7522,16.0765,15.7522,16.058,258330.0
2020-03-27 13:00:00,17.34,17.47,17.16,17.26,62166.0,16.0672,16.1877,15.9005,15.9931,62166.0
2020-03-27 13:30:00,17.27,17.83,17.26,17.61,45726.0,16.0024,16.5213,15.9931,16.3174,45726.0
2020-03-27 14:00:00,17.57,17.82,17.52,17.8,37015.0,16.2804,16.512,16.234,16.4935,37015.0
2020-03-27 14:30:00,17.82,17.97,17.63,17.86,42277.0,16.512,16.651,16.336,16.5491,42277.0
2020-03-27 15:00:00,17.89,18.11,17.76,18.05,75511.0,16.5769,16.7807,16.4564,16.7251,75511.0
2020-03-27 15:30:00,18.05,18.07,17.47,17.55,258901.0,16.7251,16.7437,16.1877,16.2618,258901.0
2020-03-30 09:30:00,17.29,17.78,17.26,17.77,75153.0,16.0209,16.475,15.9931,16.4657,75153.0
2020-03-30 10:00:00,17.78,17.98,17.65,17.94,209172.0,16.475,16.6603,16.3545,16.6232,209172.0
2020-03-30 10:30:00,17.94,18.05,17.62,17.65,118728.0,16.6232,16.7251,16.3267,16.3545,118728.0
2020-03-30 11:00:00,17.63,17.95,17.49,17.8,89453.0,16.336,16.6325,16.2062,16.4935,89453.0
2020-03-30 11:30:00,17.82,17.98,17.73,17.93,103346.0,16.512,16.6603,16.4286,16.6139,103346.0
2020-03-30 12:00:00,17.93,18.11,17.8,18.02,151183.0,16.6139,16.7807,16.4935,16.6973,151183.0
2020-03-30 12:30:00,18.01,18.03,17.92,18.0,83986.0,16.6881,16.7066,16.6047,16.6788,83986.0
2020-03-30 13:00:00,17.99,18.02,17.8,17.98,64634.0,16.6695,16.6973,16.4935,16.6603,64634.0
2020-03-30 13:30:00,18.0,18.0,17.64,17.74,71619.0,16.6788,16.6788,16.3452,16.4379,71619.0
2020-03-30 14:00:00,17.7,17.8,17.55,17.69,56713.0,16.4008,16.4935,16.2618,16.3916,56713.0
2020-03-30 14:30:00,17.67,17.9,17.66,17.81,48574.0,16.373,16.5861,16.3638,16.5027,48574.0
2020-03-30 15:00:00,17.8,17.8,17.53,17.57,131422.0,16.4935,16.4935,16.2433,16.2804,131422.0
2020-03-30 15:30:00,17.57,17.8,17.53,17.75,351733.0,16.2804,16.4935,16.2433,16.4472,351733.0
2020-03-31 09:30:00,17.58,17.94,17.29,17.42,53629.0,16.2896,16.6232,16.0209,16.1414,53629.0
2020-03-31 10:00:00,17.42,17.75,17.37,17.64,37412.0,16.1414,16.4472,16.095,16.3452,37412.0
2020-03-31 10:30:00,17.65,17.72,17.43,17.48,41471.0,16.3545,16.4194,16.1506,16.197,41471.0
2020-03-31 11:00:00,17.48,17.81,17.43,17.48,52189.0,16.197,16.5027,16.1506,16.197,52189.0
2020-03-31 11:30:00,17.46,17.56,17.34,17.47,39473.0,16.1784,16.2711,16.0672,16.1877,39473.0
2020-03-31 12:00:00,17.44,17.58,17.38,17.43,51705.0,16.1599,16.2896,16.1043,16.1506,51705.0
2020-03-31 12:30:00,17.45,17.47,17.2,17.25,60024.0,16.1692,16.1877,15.9375,15.9839,60024.0
2020-03-31 13:00:00,17.26,17.35,17.11,17.15,86149.0,15.9931,16.0765,15.8541,15.8912,86149.0
2020-03-31 13:30:00,17.16,17.39,17.1,17.39,70081.0,15.9005,16.1136,15.8449,16.1136,70081.0
2020-03-31 14:00:00,17.38,17.39,17.22,17.3,71144.0,16.1043,16.1136,15.9561,16.0302,71144.0
2020-03-31 14:30:00,17.3,17.48,17.19,17.37,81661.0,16.0302,16.197,15.9283,16.095,81661.0
2020-03-31 15:00:00,17.39,17.41,16.82,16.82,77691.0,16.1136,16.1321,15.5854,15.5854,77691.0
2020-03-31 15:30:00,16.82,17.26,16.77,17.17,400289.0,15.5854,15.9931,15.5391,15.9097,400289.0
2020-04-01 09:30:00,16.0,16.63,15.05,15.9,143368.0,14.8256,15.4094,13.9453,14.7329,143368.0
2020-04-01 10:00:00,15.92,16.0,15.6,15.83,86109.0,14.7515,14.8256,14.455,14.6681,86109.0
2020-04-01 10:30:00,15.82,16.48,15.8,16.46,156157.0,14.6588,15.2704,14.6403,15.2518,156157.0
2020-04-01 11:00:00,16.45,16.59,16.0,16.0,109441.0,15.2426,15.3723,14.8256,14.8256,109441.0
2020-04-01 11:30:00,16.01,16.21,15.91,16.0,80763.0,14.8349,15.0202,14.7422,14.8256,80763.0
2020-04-01 12:00:00,16.0,16.0,15.61,15.61,74934.0,14.8256,14.8256,14.4642,14.4642,74934.0
2020-04-01 12:30:00,15.62,15.65,15.37,15.42,57033.0,14.4735,14.5013,14.2418,14.2882,57033.0
2020-04-01 13:00:00,15.41,15.46,15.3,15.35,47788.0,14.2789,14.3252,14.177,14.2233,47788.0
2020-04-01 13:30:00,15.33,15.45,15.22,15.42,40483.0,14.2048,14.316,14.1029,14.2882,40483.0
2020-04-01 14:00:00,15.42,15.42,15.23,15.27,49149.0,14.2882,14.2882,14.1121,14.1492,49149.0
2020-04-01 14:30:00,15.25,15.3,14.95,14.98,99405.0,14.1307,14.177,13.8527,13.8805,99405.0
2020-04-01 15:00:00,14.97,15.05,14.75,15.0,162572.0,13.8712,13.9453,13.6674,13.899,162572.0
2020-04-01 15:30:00,15.0,15.32,14.94,15.09,481684.0,13.899,14.1955,13.8434,13.9824,481684.0
2020-04-02 09:30:00,15.07,15.33,14.87,15.33,77702.0,13.9639,14.2048,13.7785,14.2048,77702.0
2020-04-02 10:00:00,15.3,15.63,15.13,15.31,55473.0,14.177,14.4828,14.0195,14.1862,55473.0
2020-04-02 10:30:00,15.29,15.52,15.14,15.5,80540.0,14.1677,14.3808,14.0287,14.3623,80540.0
2020-04-02 11:00:00,15.5,15.55,15.21,15.27,37120.0,14.3623,14.4086,14.0936,14.1492,37120.0
2020-04-02 11:30:00,15.29,15.48,15.23,15.41,59983.0,14.1677,14.3438,14.1121,14.2789,59983.0
2020-04-02 12:00:00,15.43,15.56,15.38,15.38,44785.0,14.2974,14.4179,14.2511,14.2511,44785.0
2020-04-02 12:30:00,15.38,15.39,15.24,15.24,26193.0,14.2511,14.2604,14.1214,14.1214,26193.0
2020-04-02 13:00:00,15.22,15.25,14.86,14.86,33385.0,14.1029,14.1307,13.7693,13.7693,33385.0
2020-04-02 13:30:00,14.87,14.98,14.84,14.88,45035.0,13.7785,13.8805,13.7507,13.7878,45035.0
2020-04-02 14:00:00,14.87,14.87,14.44,14.62,101712.0,13.7785,13.7785,13.3801,13.5469,101712.0
2020-04-02 14:30:00,14.61,14.61,14.41,14.6,100533.0,13.5376,13.5376,13.3523,13.5284,100533.0
2020-04-02 15:00:00,14.62,14.63,14.49,14.54,75961.0,13.5469,13.5562,13.4264,13.4728,75961.0
2020-04-02 15:30:00,14.55,14.8,14.49,14.6,301727.0,13.482,13.7137,13.4264,13.5284,301727.0
2020-04-03 09:30:00,14.58,14.96,14.39,14.59,65295.0,13.5098,13.8619,13.3338,13.5191,65295.0
2020-04-03 10:00:00,14.58,14.7,14.01,14.08,96056.0,13.5098,13.621,12.9817,13.0465,96056.0
2020-04-03 10:30:00,14.09,14.15,13.7,13.96,187742.0,13.0558,13.1114,12.6944,12.9353,187742.0
2020-04-03 11:00:00,13.98,14.09,13.84,13.91,62139.0,12.9539,13.0558,12.8241,12.889,62139.0
2020-04-03 11:30:00,13.9,13.94,13.61,13.78,59723.0,12.8797,12.9168,12.611,12.7685,59723.0
2020-04-03 12:00:00,13.75,13.82,13.58,13.65,135896.0,12.7408,12.8056,12.5832,12.6481,135896.0
2020-04-03 12:30:00,13.67,13.81,13.6,13.76,76445.0,12.6666,12.7963,12.6018,12.75,76445.0
2020-04-03 13:00:00,13.76,13.85,13.6,13.65,135463.0,12.75,12.8334,12.6018,12.6481,135463.0
2020-04-03 13:30:00,13.63,13.71,13.5,13.69,52182.0,12.6296,12.7037,12.5091,12.6852,52182.0
2020-04-03 14:00:00,13.7,13.82,13.64,13.69,52803.0,12.6944,12.8056,12.6388,12.6852,52803.0
2020-04-03 14:30:00,13.69,13.69,13.41,13.64,111920.0,12.6852,12.6852,12.4257,12.6388,111920.0
2020-04-03 15:00:00,13.63,13.84,13.58,13.81,93744.0,12.6296,12.8241,12.5832,12.7963,93744.0
2020-04-03 15:30:00,13.81,13.94,13.7,13.87,319568.0,12.7963,12.9168,12.6944,12.8519,319568.0
2020-04-06 09:30:00,14.58,15.21,14.44,15.15,93375.0,13.5098,14.0936,13.3801,14.038,93375.0
2020-04-06 10:00:00,15.16,15.64,15.13,15.51,97331.0,14.0473,14.492,14.0195,14.3716,97331.0
2020-04-06 10:30:00,15.52,15.68,15.3,15.42,103309.0,14.3808,14.5291,14.177,14.2882,103309.0
2020-04-06 11:00:00,15.43,15.62,15.34,15.61,65309.0,14.2974,14.4735,14.214,14.4642,65309.0
2020-04-06 11:30:00,15.63,15.75,15.58,15.73,61979.0,14.4828,14.594,14.4364,14.5754,61979.0
2020-04-06 12:00:00,15.74,15.97,15.73,15.88,39249.0,14.5847,14.7978,14.5754,14.7144,39249.0
2020-04-06 12:30:00,15.9,15.93,15.79,15.85,51047.0,14.7329,14.7607,14.631,14.6866,51047.0
2020-04-06 13:00:00,15.87,15.9,15.76,15.78,50239.0,14.7051,14.7329,14.6032,14.6218,50239.0
2020-04-06 13:30:00,15.77,15.83,15.7,15.73,69257.0,14.6125,14.6681,14.5476,14.5754,69257.0
2020-04-06 14:00:00,15.71,15.74,15.56,15.64,98058.0,14.5569,14.5847,14.4179,14.492,98058.0
2020-04-06 14:30:00,15.64,15.74,15.59,15.59,76435.0,14.492,14.5847,14.4457,14.4457,76435.0
2020-04-06 15:00:00,15.59,15.82,15.52,15.79,81793.0,14.4457,14.6588,14.3808,14.631,81793.0
2020-04-06 15:30:00,15.77,16.03,15.72,15.86,289429.0,14.6125,14.8534,14.5662,14.6959,289429.0
2020-04-07 09:30:00,16.65,17.23,16.58,16.97,107984.0,15.4279,15.9653,15.363,15.7244,107984.0
2020-04-07 10:00:00,16.99,17.1,16.36,16.59,122776.0,15.7429,15.8449,15.1592,15.3723,122776.0
2020-04-07 10:30:00,16.62,16.75,16.32,16.44,124283.0,15.4001,15.5206,15.1221,15.2333,124283.0
2020-04-07 11:00:00,16.45,16.95,16.34,16.95,144726.0,15.2426,15.7059,15.1406,15.7059,144726.0
2020-04-07 11:30:00,16.94,17.08,16.9,16.92,121031.0,15.6966,15.8263,15.6595,15.6781,121031.0
2020-04-07 12:00:00,16.96,17.14,16.94,17.0,61958.0,15.7151,15.8819,15.6966,15.7522,61958.0
2020-04-07 12:30:00,17.0,17.03,16.82,16.89,80186.0,15.7522,15.78,15.5854,15.6503,80186.0
2020-04-07 13:00:00,16.93,16.93,16.74,16.84,83867.0,15.6873,15.6873,15.5113,15.6039,83867.0
2020-04-07 13:30:00,16.84,16.93,16.72,16.72,92408.0,15.6039,15.6873,15.4928,15.4928,92408.0
2020-04-07 14:00:00,16.73,16.75,16.39,16.42,85481.0,15.502,15.5206,15.187,15.2148,85481.0
2020-04-07 14:30:00,16.41,16.44,16.03,16.12,108448.0,15.2055,15.2333,14.8534,14.9368,108448.0
2020-04-07 15:00:00,16.14,16.34,15.99,16.07,121558.0,14.9553,15.1406,14.8163,14.8905,121558.0
2020-04-07 15:30:00,16.08,16.35,15.9,15.93,280092.0,14.8997,15.1499,14.7329,14.7607,280092.0
2020-04-08 09:30:00,16.4,16.59,15.91,15.91,64887.0,15.1962,15.3723,14.7422,14.7422,64887.0
2020-04-08 10:00:00,15.94,16.24,15.82,16.21,131572.0,14.77,15.048,14.6588,15.0202,131572.0
2020-04-08 10:30:00,16.22,16.3,16.14,16.23,71059.0,15.0295,15.1036,14.9553,15.0387,71059.0
2020-04-08 11:00:00,16.23,16.57,16.22,16.54,64539.0,15.0387,15.3538,15.0295,15.326,64539.0
2020-04-08 11:30:00,16.54,16.79,16.5,16.7,127722.0,15.326,15.5576,15.2889,15.4742,127722.0
2020-04-08 12:00:00,16.71,17.0,16.67,16.85,82621.0,15.4835,15.7522,15.4464,15.6132,82621.0
2020-04-08 12:30:00,16.87,17.19,16.87,17.07,77188.0,15.6317,15.9283,15.6317,15.8171,77188.0
2020-04-08 13:00:00,17.09,17.18,17.0,17.1,53124.0,15.8356,15.919,15.7522,15.8449,53124.0
2020-04-08 13:30:00,17.12,17.16,16.91,16.93,64034.0,15.8634,15.9005,15.6688,15.6873,64034.0
2020-04-08 14:00:00,16.94,17.37,16.94,17.37,102532.0,15.6966,16.095,15.6966,16.095,102532.0
2020-04-08 14:30:00,17.37,17.66,17.34,17.63,182938.0,16.095,16.3638,16.0672,16.336,182938.0
2020-04-08 15:00:00,17.63,17.69,17.32,17.55,211071.0,16.336,16.3916,16.0487,16.2618,211071.0
2020-04-08 15:30:00,17.56,17.85,17.4,17.56,441022.0,16.2711,16.5398,16.1228,16.2711,441022.0
2020-04-09 09:30:00,18.21,19.09,17.9,18.9,150568.0,16.8734,17.6888,16.5861,17.5127,150568.0
2020-04-09 10:00:00,18.9,18.99,18.32,18.58,79211.0,17.5127,17.5961,16.9753,17.2162,79211.0
2020-04-09 10:30:00,18.55,18.72,18.38,18.54,82514.0,17.1884,17.346,17.0309,17.1792,82514.0
2020-04-09 11:00:00,18.51,18.51,18.23,18.4,61130.0,17.1514,17.1514,16.8919,17.0494,61130.0
2020-04-09 11:30:00,18.4,18.47,18.27,18.39,61374.0,17.0494,17.1143,16.929,17.0402,61374.0
2020-04-09 12:00:00,18.39,18.59,18.34,18.5,45661.0,17.0402,17.2255,16.9938,17.1421,45661.0
2020-04-09 12:30:00,18.57,18.7,18.5,18.55,89010.0,17.207,17.3274,17.1421,17.1884,89010.0
2020-04-09 13:00:00,18.57,18.61,18.37,18.43,50573.0,17.207,17.244,17.0216,17.0772,50573.0
2020-04-09 13:30:00,18.44,18.5,18.21,18.28,98897.0,17.0865,17.1421,16.8734,16.9383,98897.0
2020-04-09 14:00:00,18.29,18.34,17.85,17.97,175071.0,16.9475,16.9938,16.5398,16.651,175071.0
2020-04-09 14:30:00,17.96,18.07,17.67,17.81,81373.0,16.6417,16.7437,16.373,16.5027,81373.0
2020-04-09 15:00:00,17.82,18.29,17.76,18.29,83573.0,16.512,16.9475,16.4564,16.9475,83573.0
2020-04-09 15:30:00,18.32,18.47,18.2,18.37,182472.0,16.9753,17.1143,16.8641,17.0216,182472.0
2020-04-13 09:30:00,18.34,18.53,17.55,17.56,73198.0,16.9938,17.1699,16.2618,16.2711,73198.0
2020-04-13 10:00:00,17.6,17.68,17.28,17.48,111710.0,16.3082,16.3823,16.0117,16.197,111710.0
2020-04-13 10:30:00,17.46,17.6,17.34,17.42,72157.0,16.1784,16.3082,16.0672,16.1414,72157.0
2020-04-13 11:00:00,17.41,17.44,17.19,17.44,34217.0,16.1321,16.1599,15.9283,16.1599,34217.0
2020-04-13 11:30:00,17.4,17.59,17.27,17.54,36839.0,16.1228,16.2989,16.0024,16.2526,36839.0
2020-04-13 12:00:00,17.54,17.73,17.51,17.63,25041.0,16.2526,16.4286,16.2248,16.336,25041.0
2020-04-13 12:30:00,17.59,17.63,17.41,17.43,50436.0,16.2989,16.336,16.1321,16.1506,50436.0
2020-04-13 13:00:00,17.43,17.49,17.26,17.29,32029.0,16.1506,16.2062,15.9931,16.0209,32029.0
2020-04-13 13:30:00,17.28,17.56,17.26,17.52,46304.0,16.0117,16.2711,15.9931,16.234,46304.0
2020-04-13 14:00:00,17.51,17.56,17.3,17.32,50130.0,16.2248,16.2711,16.0302,16.0487,50130.0
2020-04-13 14:30:00,17.32,17.44,17.3,17.43,39021.0,16.0487,16.1599,16.0302,16.1506,39021.0
2020-04-13 15:00:00,17.43,17.5,17.31,17.5,105822.0,16.1506,16.2155,16.0394,16.2155,105822.0
2020-04-13 15:30:00,17.5,17.71,17.48,17.54,146440.0,16.2155,16.4101,16.197,16.2526,146440.0
2020-04-14 09:30:00,18.11,18.31,17.86,17.97,366354.0,16.7807,16.966,16.5491,16.651,366354.0
2020-04-14 10:00:00,18.0,18.32,17.88,18.19,151150.0,16.6788,16.9753,16.5676,16.8549,151150.0
2020-04-14 10:30:00,18.19,18.2,17.57,17.61,70907.0,16.8549,16.8641,16.2804,16.3174,70907.0
2020-04-14 11:00:00,17.6,17.65,17.34,17.51,66475.0,16.3082,16.3545,16.0672,16.2248,66475.0
2020-04-14 11:30:00,17.54,17.73,17.53,17.63,29728.0,16.2526,16.4286,16.2433,16.336,29728.0
2020-04-14 12:00:00,17.68,17.91,17.67,17.75,40195.0,16.3823,16.5954,16.373,16.4472,40195.0
2020-04-14 12:30:00,17.76,17.82,17.65,17.66,43447.0,16.4564,16.512,16.3545,16.3638,43447.0
2020-04-14 13:00:00,17.66,17.75,17.61,17.67,39544.0,16.3638,16.4472,16.3174,16.373,39544.0
2020-04-14 13:30:00,17.68,17.77,17.65,17.76,43939.0,16.3823,16.4657,16.3545,16.4564,43939.0
2020-04-14 14:00:00,17.76,17.84,17.69,17.71,118489.0,16.4564,16.5305,16.3916,16.4101,118489.0
2020-04-14 14:30:00,17.73,17.8,17.66,17.73,142002.0,16.4286,16.4935,16.3638,16.4286,142002.0
2020-04-14 15:00:00,17.73,17.74,17.57,17.7,73106.0,16.4286,16.4379,16.2804,16.4008,73106.0
2020-04-14 15:30:00,17.7,17.79,17.62,17.75,305425.0,16.4008,16.4842,16.3267,16.4472,305425.0
2020-04-15 09:30:00,16.8,16.93,16.11,16.74,130311.0,15.5669,15.6873,14.9275,15.5113,130311.0
2020-04-15 10:00:00,16.74,16.74,16.06,16.11,117405.0,15.5113,15.5113,14.8812,14.9275,117405.0
2020-04-15 10:30:00,16.11,16.35,16.02,16.29,110808.0,14.9275,15.1499,14.8441,15.0943,110808.0
2020-04-15 11:00:00,16.27,16.33,15.93,16.0,99467.0,15.0758,15.1314,14.7607,14.8256,99467.0
2020-04-15 11:30:00,15.99,16.08,15.65,15.65,83944.0,14.8163,14.8997,14.5013,14.5013,83944.0
2020-04-15 12:00:00,15.65,15.86,15.56,15.82,227255.0,14.5013,14.6959,14.4179,14.6588,227255.0
2020-04-15 12:30:00,15.82,15.98,15.73,15.83,130414.0,14.6588,14.8071,14.5754,14.6681,130414.0
2020-04-15 13:00:00,15.82,16.04,15.8,15.93,46244.0,14.6588,14.8627,14.6403,14.7607,46244.0
2020-04-15 13:30:00,15.93,16.0,15.85,15.91,90029.0,14.7607,14.8256,14.6866,14.7422,90029.0
2020-04-15 14:00:00,15.91,16.24,15.91,16.16,253544.0,14.7422,15.048,14.7422,14.9739,253544.0
2020-04-15 14:30:00,16.16,16.48,16.12,16.43,180843.0,14.9739,15.2704,14.9368,15.224,180843.0
2020-04-15 15:00:00,16.43,16.63,16.36,16.63,124033.0,15.224,15.4094,15.1592,15.4094,124033.0
2020-04-15 15:30:00,16.62,16.86,16.45,16.69,558203.0,15.4001,15.6225,15.2426,15.465,558203.0
2020-04-16 09:30:00,16.52,16.61,15.87,15.87,54493.0,15.3074,15.3908,14.7051,14.7051,54493.0
2020-04-16 10:00:00,15.87,16.12,15.74,16.12,42454.0,14.7051,14.9368,14.5847,14.9368,42454.0
2020-04-16 10:30:00,16.12,16.36,15.97,16.34,35988.0,14.9368,15.1592,14.7978,15.1406,35988.0
2020-04-16 11:00:00,16.34,16.48,16.09,16.09,52125.0,15.1406,15.2704,14.909,14.909,52125.0
2020-04-16 11:30:00,16.1,16.13,15.92,16.05,48619.0,14.9183,14.9461,14.7515,14.8719,48619.0
2020-04-16 12:00:00,16.05,16.08,15.74,15.8,40819.0,14.8719,14.8997,14.5847,14.6403,40819.0
2020-04-16 12:30:00,15.8,15.83,15.74,15.79,47969.0,14.6403,14.6681,14.5847,14.631,47969.0
2020-04-16 13:00:00,15.78,16.06,15.78,16.05,60443.0,14.6218,14.8812,14.6218,14.8719,60443.0
2020-04-16 13:30:00,16.06,16.27,16.06,16.2,73046.0,14.8812,15.0758,14.8812,15.0109,73046.0
2020-04-16 14:00:00,16.2,16.35,16.16,16.2,59689.0,15.0109,15.1499,14.9739,15.0109,59689.0
2020-04-16 14:30:00,16.19,16.26,16.06,16.15,41321.0,15.0017,15.0665,14.8812,14.9646,41321.0
2020-04-16 15:00:00,16.16,16.25,16.09,16.25,62125.0,14.9739,15.0573,14.909,15.0573,62125.0
2020-04-16 15:30:00,16.25,16.35,16.23,16.29,183248.0,15.0573,15.1499,15.0387,15.0943,183248.0
2020-04-17 09:30:00,17.09,17.71,16.9,17.71,78085.0,15.8356,16.4101,15.6595,16.4101,78085.0
2020-04-17 10:00:00,17.67,17.7,17.29,17.29,63670.0,16.373,16.4008,16.0209,16.0209,63670.0
2020-04-17 10:30:00,17.29,17.36,17.06,17.21,54366.0,16.0209,16.0858,15.8078,15.9468,54366.0
2020-04-17 11:00:00,17.21,17.32,17.16,17.24,39707.0,15.9468,16.0487,15.9005,15.9746,39707.0
2020-04-17 11:30:00,17.25,17.38,17.18,17.38,27176.0,15.9839,16.1043,15.919,16.1043,27176.0
2020-04-17 12:00:00,17.35,17.43,17.31,17.31,31802.0,16.0765,16.1506,16.0394,16.0394,31802.0
2020-04-17 12:30:00,17.3,17.47,17.3,17.45,17892.0,16.0302,16.1877,16.0302,16.1692,17892.0
2020-04-17 13:00:00,17.45,17.53,17.39,17.43,28938.0,16.1692,16.2433,16.1136,16.1506,28938.0
2020-04-17 13:30:00,17.48,17.6,17.36,17.4,25757.0,16.197,16.3082,16.0858,16.1228,25757.0
2020-04-17 14:00:00,17.4,17.44,17.26,17.37,38687.0,16.1228,16.1599,15.9931,16.095,38687.0
2020-04-17 14:30:00,17.39,17.43,17.34,17.43,30694.0,16.1136,16.1506,16.0672,16.1506,30694.0
2020-04-17 15:00:00,17.42,17.48,17.36,17.47,51760.0,16.1414,16.197,16.0858,16.1877,51760.0
2020-04-17 15:30:00,17.48,17.59,17.43,17.45,146047.0,16.197,16.2989,16.1506,16.1692,146047.0
2020-04-20 09:30:00,16.63,17.09,16.39,16.88,71432.0,15.4094,15.8356,15.187,15.641,71432.0
2020-04-20 10:00:00,16.89,17.0,16.73,16.81,51537.0,15.6503,15.7522,15.502,15.5761,51537.0
2020-04-20 10:30:00,16.83,17.13,16.77,17.1,19663.0,15.5947,15.8727,15.5391,15.8449,19663.0
2020-04-20 11:00:00,17.08,17.16,16.97,17.1,37788.0,15.8263,15.9005,15.7244,15.8449,37788.0
2020-04-20 11:30:00,17.08,17.21,17.03,17.1,26195.0,15.8263,15.9468,15.78,15.8449,26195.0
2020-04-20 12:00:00,17.09,17.1,17.0,17.04,20849.0,15.8356,15.8449,15.7522,15.7893,20849.0
2020-04-20 12:30:00,17.03,17.14,16.92,16.94,20902.0,15.78,15.8819,15.6781,15.6966,20902.0
2020-04-20 13:00:00,16.93,16.96,16.82,16.86,67966.0,15.6873,15.7151,15.5854,15.6225,67966.0
2020-04-20 13:30:00,16.86,16.95,16.78,16.89,27863.0,15.6225,15.7059,15.5484,15.6503,27863.0
2020-04-20 14:00:00,16.89,16.91,16.53,16.55,55387.0,15.6503,15.6688,15.3167,15.3352,55387.0
2020-04-20 14:30:00,16.53,16.66,16.45,16.46,67092.0,15.3167,15.4372,15.2426,15.2518,67092.0
2020-04-20 15:00:00,16.45,16.62,16.45,16.62,47633.0,15.2426,15.4001,15.2426,15.4001,47633.0
2020-04-20 15:30:00,16.62,16.78,16.62,16.67,160706.0,15.4001,15.5484,15.4001,15.4464,160706.0
2020-04-21 09:30:00,16.06,16.37,15.83,16.29,111063.0,14.8812,15.1684,14.6681,15.0943,111063.0
2020-04-21 10:00:00,16.29,16.29,16.03,16.16,37129.0,15.0943,15.0943,14.8534,14.9739,37129.0
2020-04-21 10:30:00,16.15,16.28,16.11,16.25,37945.0,14.9646,15.0851,14.9275,15.0573,37945.0
2020-04-21 11:00:00,16.23,16.25,16.01,16.01,36448.0,15.0387,15.0573,14.8349,14.8349,36448.0
2020-04-21 11:30:00,16.03,16.18,16.03,16.16,31600.0,14.8534,14.9924,14.8534,14.9739,31600.0
2020-04-21 12:00:00,16.15,16.2,16.07,16.15,28124.0,14.9646,15.0109,14.8905,14.9646,28124.0
2020-04-21 12:30:00,16.15,16.22,16.02,16.18,26875.0,14.9646,15.0295,14.8441,14.9924,26875.0
2020-04-21 13:00:00,16.17,16.33,16.16,16.3,32317.0,14.9831,15.1314,14.9739,15.1036,32317.0
2020-04-21 13:30:00,16.29,16.35,16.15,16.16,29925.0,15.0943,15.1499,14.9646,14.9739,29925.0
2020-04-21 14:00:00,16.16,16.33,16.13,16.28,37785.0,14.9739,15.1314,14.9461,15.0851,37785.0
2020-04-21 14:30:00,16.28,16.28,16.16,16.17,35220.0,15.0851,15.0851,14.9739,14.9831,35220.0
2020-04-21 15:00:00,16.18,16.34,16.12,16.27,68033.0,14.9924,15.1406,14.9368,15.0758,68033.0
2020-04-21 15:30:00,16.27,16.35,16.02,16.13,250938.0,15.0758,15.1499,14.8441,14.9461,250938.0
2020-04-22 09:30:00,16.71,16.71,16.4,16.49,73302.0,15.4835,15.4835,15.1962,15.2796,73302.0
2020-04-22 10:00:00,16.5,16.55,16.28,16.39,103530.0,15.2889,15.3352,15.0851,15.187,103530.0
2020-04-22 10:30:00,16.4,16.54,16.35,16.36,59174.0,15.1962,15.326,15.1499,15.1592,59174.0
2020-04-22 11:00:00,16.37,16.55,16.36,16.53,32293.0,15.1684,15.3352,15.1592,15.3167,32293.0
2020-04-22 11:30:00,16.53,16.69,16.46,16.62,181764.0,15.3167,15.465,15.2518,15.4001,181764.0
2020-04-22 12:00:00,16.61,16.64,16.48,16.55,74187.0,15.3908,15.4186,15.2704,15.3352,74187.0
2020-04-22 12:30:00,16.55,16.59,16.37,16.43,56303.0,15.3352,15.3723,15.1684,15.224,56303.0
2020-04-22 13:00:00,16.44,16.45,16.32,16.45,25342.0,15.2333,15.2426,15.1221,15.2426,25342.0
2020-04-22 13:30:00,16.45,16.48,16.29,16.3,52838.0,15.2426,15.2704,15.0943,15.1036,52838.0
2020-04-22 14:00:00,16.3,16.41,16.28,16.35,32861.0,15.1036,15.2055,15.0851,15.1499,32861.0
2020-04-22 14:30:00,16.37,16.47,16.36,16.44,27843.0,15.1684,15.2611,15.1592,15.2333,27843.0
2020-04-22 15:00:00,16.44,16.5,16.4,16.46,35542.0,15.2333,15.2889,15.1962,15.2518,35542.0
2020-04-22 15:30:00,16.46,16.59,16.37,16.41,147616.0,15.2518,15.3723,15.1684,15.2055,147616.0
2020-04-23 09:30:00,16.6,16.75,16.49,16.55,30184.0,15.3816,15.5206,15.2796,15.3352,30184.0
2020-04-23 10:00:00,16.59,16.81,16.57,16.77,75618.0,15.3723,15.5761,15.3538,15.5391,75618.0
2020-04-23 10:30:00,16.77,17.04,16.73,17.02,90720.0,15.5391,15.7893,15.502,15.7707,90720.0
2020-04-23 11:00:00,17.02,17.02,16.89,16.93,116383.0,15.7707,15.7707,15.6503,15.6873,116383.0
2020-04-23 11:30:00,16.94,16.95,16.77,16.91,141472.0,15.6966,15.7059,15.5391,15.6688,141472.0
2020-04-23 12:00:00,16.92,17.12,16.82,17.1,90563.0,15.6781,15.8634,15.5854,15.8449,90563.0
2020-04-23 12:30:00,17.1,17.21,16.66,16.94,93507.0,15.8449,15.9468,15.4372,15.6966,93507.0
2020-04-23 13:00:00,16.93,17.16,16.9,17.01,28473.0,15.6873,15.9005,15.6595,15.7615,28473.0
2020-04-23 13:30:00,16.99,17.06,16.88,16.96,35282.0,15.7429,15.8078,15.641,15.7151,35282.0
2020-04-23 14:00:00,16.96,17.03,16.86,16.97,47752.0,15.7151,15.78,15.6225,15.7244,47752.0
2020-04-23 14:30:00,16.98,17.16,16.95,17.09,74819.0,15.7337,15.9005,15.7059,15.8356,74819.0
2020-04-23 15:00:00,17.08,17.1,16.92,17.0,89313.0,15.8263,15.8449,15.6781,15.7522,89313.0
2020-04-23 15:30:00,17.0,17.07,16.83,16.84,281801.0,15.7522,15.8171,15.5947,15.6039,281801.0
2020-04-24 09:30:00,16.99,17.0,16.73,16.83,37543.0,15.7429,15.7522,15.502,15.5947,37543.0
2020-04-24 10:00:00,16.9,16.92,16.73,16.81,39663.0,15.6595,15.6781,15.502,15.5761,39663.0
2020-04-24 10:30:00,16.79,17.06,16.79,16.98,24784.0,15.5576,15.8078,15.5576,15.7337,24784.0
2020-04-24 11:00:00,16.99,16.99,16.84,16.96,33930.0,15.7429,15.7429,15.6039,15.7151,33930.0
2020-04-24 11:30:00,16.96,17.03,16.9,17.0,23522.0,15.7151,15.78,15.6595,15.7522,23522.0
2020-04-24 12:00:00,17.0,17.07,16.97,17.03,21290.0,15.7522,15.8171,15.7244,15.78,21290.0
2020-04-24 12:30:00,17.05,17.13,16.99,17.11,13277.0,15.7985,15.8727,15.7429,15.8541,13277.0
2020-04-24 13:00:00,17.12,17.22,17.04,17.22,17158.0,15.8634,15.9561,15.7893,15.9561,17158.0
2020-04-24 13:30:00,17.21,17.35,17.17,17.35,63383.0,15.9468,16.0765,15.9097,16.0765,63383.0
2020-04-24 14:00:00,17.35,17.38,17.24,17.34,84272.0,16.0765,16.1043,15.9746,16.0672,84272.0
2020-04-24 14:30:00,17.34,17.57,17.31,17.56,69386.0,16.0672,16.2804,16.0394,16.2711,69386.0
2020-04-24 15:00:00,17.56,17.71,17.54,17.64,189683.0,16.2711,16.4101,16.2526,16.3452,189683.0
2020-04-24 15:30:00,17.64,17.68,17.5,17.6,314451.0,16.3452,16.3823,16.2155,16.3082,314451.0
2020-04-27 09:30:00,17.85,18.31,17.68,18.25,69302.0,16.5398,16.966,16.3823,16.9105,69302.0
2020-04-27 10:00:00,18.24,18.39,18.12,18.21,69051.0,16.9012,17.0402,16.79,16.8734,69051.0
2020-04-27 10:30:00,18.23,18.28,18.11,18.19,81511.0,16.8919,16.9383,16.7807,16.8549,81511.0
2020-04-27 11:00:00,18.19,18.39,18.18,18.38,70939.0,16.8549,17.0402,16.8456,17.0309,70939.0
2020-04-27 11:30:00,18.38,18.61,18.36,18.51,74541.0,17.0309,17.244,17.0124,17.1514,74541.0
2020-04-27 12:00:00,18.51,18.57,18.41,18.46,128720.0,17.1514,17.207,17.0587,17.105,128720.0
2020-04-27 12:30:00,18.49,18.52,18.44,18.51,48609.0,17.1328,17.1606,17.0865,17.1514,48609.0
2020-04-27 13:00:00,18.5,18.5,18.35,18.45,32979.0,17.1421,17.1421,17.0031,17.0958,32979.0
2020-04-27 13:30:00,18.45,18.51,18.4,18.49,51837.0,17.0958,17.1514,17.0494,17.1328,51837.0
2020-04-27 14:00:00,18.5,18.56,18.37,18.4,120360.0,17.1421,17.1977,17.0216,17.0494,120360.0
2020-04-27 14:30:00,18.4,18.43,18.33,18.41,62093.0,17.0494,17.0772,16.9846,17.0587,62093.0
2020-04-27 15:00:00,18.41,18.52,18.4,18.43,103794.0,17.0587,17.1606,17.0494,17.0772,103794.0
2020-04-27 15:30:00,18.45,18.51,18.39,18.44,189729.0,17.0958,17.1514,17.0402,17.0865,189729.0
2020-04-28 09:30:00,19.3,19.71,18.98,19.63,143923.0,17.8834,18.2633,17.5869,18.1892,143923.0
2020-04-28 10:00:00,19.61,19.77,19.4,19.57,74463.0,18.1706,18.3189,17.976,18.1336,74463.0
2020-04-28 10:30:00,19.6,19.62,19.05,19.09,62523.0,18.1614,18.1799,17.6517,17.6888,62523.0
2020-04-28 11:00:00,19.08,19.26,19.01,19.2,118671.0,17.6795,17.8463,17.6147,17.7907,118671.0
2020-04-28 11:30:00,19.2,19.43,19.18,19.37,74667.0,17.7907,18.0038,17.7722,17.9482,74667.0
2020-04-28 12:00:00,19.4,19.46,19.23,19.31,47670.0,17.976,18.0316,17.8185,17.8926,47670.0
2020-04-28 12:30:00,19.3,19.45,19.3,19.44,46817.0,17.8834,18.0224,17.8834,18.0131,46817.0
2020-04-28 13:00:00,19.44,19.62,19.42,19.59,72232.0,18.0131,18.1799,17.9946,18.1521,72232.0
2020-04-28 13:30:00,19.59,19.62,19.48,19.56,62939.0,18.1521,18.1799,18.0502,18.1243,62939.0
2020-04-28 14:00:00,19.55,19.67,19.5,19.63,113501.0,18.115,18.2262,18.0687,18.1892,113501.0
2020-04-28 14:30:00,19.64,19.69,19.46,19.48,104196.0,18.1984,18.2448,18.0316,18.0502,104196.0
2020-04-28 15:00:00,19.48,19.6,19.47,19.54,70204.0,18.0502,18.1614,18.0409,18.1058,70204.0
2020-04-28 15:30:00,19.54,19.61,19.41,19.44,194640.0,18.1058,18.1706,17.9853,18.0131,194640.0
2020-04-29 09:30:00,20.33,20.98,20.32,20.91,119854.0,18.8378,19.4401,18.8285,19.3752,119854.0
2020-04-29 10:00:00,20.91,20.99,20.71,20.71,203324.0,19.3752,19.4493,19.1899,19.1899,203324.0
2020-04-29 10:30:00,20.73,20.77,20.66,20.67,96346.0,19.2084,19.2455,19.1436,19.1528,96346.0
2020-04-29 11:00:00,20.68,20.89,20.59,20.8,147354.0,19.1621,19.3567,19.0787,19.2733,147354.0
2020-04-29 11:30:00,20.8,20.81,20.5,20.7,73915.0,19.2733,19.2825,18.9953,19.1806,73915.0
2020-04-29 12:00:00,20.69,20.77,20.56,20.6,65166.0,19.1714,19.2455,19.0509,19.088,65166.0
2020-04-29 12:30:00,20.58,20.68,20.56,20.59,51282.0,19.0694,19.1621,19.0509,19.0787,51282.0
2020-04-29 13:00:00,20.6,20.85,20.6,20.82,71078.0,19.088,19.3196,19.088,19.2918,71078.0
2020-04-29 13:30:00,20.84,20.85,20.68,20.75,55625.0,19.3103,19.3196,19.1621,19.227,55625.0
2020-04-29 14:00:00,20.76,21.07,20.71,20.99,115147.0,19.2362,19.5235,19.1899,19.4493,115147.0
2020-04-29 14:30:00,20.99,21.21,20.95,21.01,107893.0,19.4493,19.6532,19.4123,19.4679,107893.0
2020-04-29 15:00:00,21.01,21.1,20.94,21.05,70514.0,19.4679,19.5513,19.403,19.5049,70514.0
2020-04-29 15:30:00,21.05,21.22,20.99,21.14,400839.0,19.5049,19.6625,19.4493,19.5883,400839.0
2020-04-30 09:30:00,20.34,20.71,20.0,20.56,96027.0,18.847,19.1899,18.532,19.0509,96027.0
2020-04-30 10:00:00,20.61,20.76,20.48,20.71,57423.0,19.0972,19.2362,18.9768,19.1899,57423.0
2020-04-30 10:30:00,20.71,20.85,20.66,20.66,58916.0,19.1899,19.3196,19.1436,19.1436,58916.0
2020-04-30 11:00:00,20.67,20.68,20.34,20.43,104019.0,19.1528,19.1621,18.847,18.9304,104019.0
2020-04-30 11:30:00,20.43,20.46,20.2,20.2,45130.0,18.9304,18.9582,18.7173,18.7173,45130.0
2020-04-30 12:00:00,20.2,20.29,20.08,20.21,30897.0,18.7173,18.8007,18.6061,18.7266,30897.0
2020-04-30 12:30:00,20.21,20.23,20.08,20.15,98126.0,18.7266,18.7451,18.6061,18.671,98126.0
2020-04-30 13:00:00,20.15,20.32,20.02,20.27,39798.0,18.671,18.8285,18.5505,18.7822,39798.0
2020-04-30 13:30:00,20.26,20.33,20.19,20.24,30238.0,18.7729,18.8378,18.7081,18.7544,30238.0
2020-04-30 14:00:00,20.26,20.26,20.06,20.09,63610.0,18.7729,18.7729,18.5876,18.6154,63610.0
2020-04-30 14:30:00,20.1,20.2,20.05,20.1,75592.0,18.6247,18.7173,18.5783,18.6247,75592.0
2020-04-30 15:00:00,20.11,20.15,20.05,20.07,91489.0,18.6339,18.671,18.5783,18.5969,91489.0
2020-04-30 15:30:00,20.07,20.22,19.95,20.0,386704.0,18.5969,18.7359,18.4857,18.532,386704.0
2020-05-01 09:30:00,19.22,19.59,18.84,19.02,60520.0,17.8093,18.1521,17.4571,17.6239,60520.0
2020-05-01 10:00:00,19.07,19.21,18.95,19.14,93644.0,17.6703,17.8,17.5591,17.7351,93644.0
2020-05-01 10:30:00,19.17,19.26,19.05,19.08,63556.0,17.7629,17.8463,17.6517,17.6795,63556.0
2020-05-01 11:00:00,19.06,19.08,18.93,19.0,70522.0,17.661,17.6795,17.5405,17.6054,70522.0
2020-05-01 11:30:00,18.98,19.02,18.64,18.71,61188.0,17.5869,17.6239,17.2718,17.3367,61188.0
2020-05-01 12:00:00,18.74,18.75,18.56,18.58,66934.0,17.3645,17.3738,17.1977,17.2162,66934.0
2020-05-01 12:30:00,18.56,18.77,18.56,18.65,58952.0,17.1977,17.3923,17.1977,17.2811,58952.0
2020-05-01 13:00:00,18.65,18.9,18.64,18.88,155341.0,17.2811,17.5127,17.2718,17.4942,155341.0
2020-05-01 13:30:00,18.88,18.93,18.76,18.84,60979.0,17.4942,17.5405,17.383,17.4571,60979.0
2020-05-01 14:00:00,18.85,18.91,18.78,18.89,52487.0,17.4664,17.522,17.4016,17.5035,52487.0
2020-05-01 14:30:00,18.89,19.04,18.82,19.01,62792.0,17.5035,17.6425,17.4386,17.6147,62792.0
2020-05-01 15:00:00,19.02,19.3,18.96,19.23,116194.0,17.6239,17.8834,17.5683,17.8185,116194.0
2020-05-01 15:30:00,19.22,19.54,19.1,19.51,338441.0,17.8093,18.1058,17.6981,18.078,338441.0
2020-05-04 09:30:00,18.94,19.46,18.78,19.42,58686.0,17.5498,18.0316,17.4016,17.9946,58686.0
2020-05-04 10:00:00,19.39,19.63,19.33,19.42,81294.0,17.9668,18.1892,17.9112,17.9946,81294.0
2020-05-04 10:30:00,19.42,19.62,19.29,19.44,74121.0,17.9946,18.1799,17.8741,18.0131,74121.0
2020-05-04 11:00:00,19.44,19.48,19.27,19.38,77878.0,18.0131,18.0502,17.8556,17.9575,77878.0
2020-05-04 11:30:00,19.39,19.48,19.3,19.4,44531.0,17.9668,18.0502,17.8834,17.976,44531.0
2020-05-04 12:00:00,19.41,19.68,19.38,19.65,39897.0,17.9853,18.2355,17.9575,18.2077,39897.0
2020-05-04 12:30:00,19.66,19.67,19.54,19.57,62358.0,18.217,18.2262,18.1058,18.1336,62358.0
2020-05-04 13:00:00,19.56,19.57,19.41,19.48,71765.0,18.1243,18.1336,17.9853,18.0502,71765.0
2020-05-04 13:30:00,19.48,19.59,19.46,19.49,83429.0,18.0502,18.1521,18.0316,18.0594,83429.0
2020-05-04 14:00:00,19.5,19.65,19.47,19.54,56768.0,18.0687,18.2077,18.0409,18.1058,56768.0
2020-05-04 14:30:00,19.54,19.67,19.43,19.65,74153.0,18.1058,18.2262,18.0038,18.2077,74153.0
2020-05-04 15:00:00,19.65,19.77,19.6,19.71,103865.0,18.2077,18.3189,18.1614,18.2633,103865.0
2020-05-04 15:30:00,19.7,19.76,19.35,19.64,402230.0,18.254,18.3096,17.9297,18.1984,402230.0
2020-05-05 09:30:00,20.18,21.72,20.11,20.68,152762.0,18.6988,20.1258,18.6339,19.1621,152762.0
2020-05-05 10:00:00,20.66,20.71,19.78,19.78,166649.0,19.1436,19.1899,18.3282,18.3282,166649.0
2020-05-05 10:30:00,19.77,19.85,19.34,19.69,140432.0,18.3189,18.393,17.9204,18.2448,140432.0
2020-05-05 11:00:00,19.72,20.0,19.49,19.73,137978.0,18.2726,18.532,18.0594,18.2818,137978.0
2020-05-05 11:30:00,19.76,20.13,19.74,20.08,257000.0,18.3096,18.6525,18.2911,18.6061,257000.0
2020-05-05 12:00:00,20.08,20.18,19.8,19.9,114502.0,18.6061,18.6988,18.3467,18.4393,114502.0
2020-05-05 12:30:00,19.9,19.98,19.71,19.98,104493.0,18.4393,18.5135,18.2633,18.5135,104493.0
2020-05-05 13:00:00,19.98,20.01,19.81,19.9,62294.0,18.5135,18.5413,18.3559,18.4393,62294.0
2020-05-05 13:30:00,19.9,20.0,19.82,19.92,61703.0,18.4393,18.532,18.3652,18.4579,61703.0
2020-05-05 14:00:00,19.93,20.01,19.82,19.93,110458.0,18.4671,18.5413,18.3652,18.4671,110458.0
2020-05-05 14:30:00,19.92,20.0,19.85,19.96,75965.0,18.4579,18.532,18.393,18.4949,75965.0
2020-05-05 15:00:00,19.96,19.96,19.64,19.7,94072.0,18.4949,18.4949,18.1984,18.254,94072.0
2020-05-05 15:30:00,19.71,19.75,19.53,19.61,227682.0,18.2633,18.3004,18.0965,18.1706,227682.0
2020-05-06 09:30:00,19.85,20.5,19.76,20.12,212253.0,18.393,18.9953,18.3096,18.6432,212253.0
2020-05-06 10:00:00,20.12,20.53,20.05,20.46,243311.0,18.6432,19.0231,18.5783,18.9582,243311.0
2020-05-06 10:30:00,20.46,20.59,20.3,20.5,82658.0,18.9582,19.0787,18.81,18.9953,82658.0
2020-05-06 11:00:00,20.5,20.52,20.17,20.29,79218.0,18.9953,19.0138,18.6895,18.8007,79218.0
2020-05-06 11:30:00,20.27,20.55,20.2,20.53,60282.0,18.7822,19.0416,18.7173,19.0231,60282.0
2020-05-06 12:00:00,20.52,20.58,20.44,20.48,34037.0,19.0138,19.0694,18.9397,18.9768,34037.0
2020-05-06 12:30:00,20.5,20.53,20.41,20.41,38492.0,18.9953,19.0231,18.9119,18.9119,38492.0
2020-05-06 13:00:00,20.44,20.5,20.32,20.41,32237.0,18.9397,18.9953,18.8285,18.9119,32237.0
2020-05-06 13:30:00,20.42,20.52,20.4,20.5,71072.0,18.9212,19.0138,18.9026,18.9953,71072.0
2020-05-06 14:00:00,20.48,20.49,20.35,20.42,42905.0,18.9768,18.986,18.8563,18.9212,42905.0
2020-05-06 14:30:00,20.41,20.53,20.36,20.46,90163.0,18.9119,19.0231,18.8656,18.9582,90163.0
2020-05-06 15:00:00,20.47,20.51,20.39,20.4,139508.0,18.9675,19.0046,18.8934,18.9026,139508.0
2020-05-06 15:30:00,20.39,20.45,20.27,20.32,286403.0,18.8934,18.949,18.7822,18.8285,286403.0
2020-05-07 09:30:00,20.96,21.33,20.81,20.97,110825.0,19.4215,19.7644,19.2825,19.4308,110825.0
2020-05-07 10:00:00,20.95,20.95,20.7,20.7,44157.0,19.4123,19.4123,19.1806,19.1806,44157.0
2020-05-07 10:30:00,20.71,20.89,20.62,20.65,82181.0,19.1899,19.3567,19.1065,19.1343,82181.0
2020-05-07 11:00:00,20.68,20.75,20.58,20.67,28767.0,19.1621,19.227,19.0694,19.1528,28767.0
2020-05-07 11:30:00,20.67,20.77,20.6,20.66,22911.0,19.1528,19.2455,19.088,19.1436,22911.0
2020-05-07 12:00:00,20.66,20.68,20.5,20.55,31544.0,19.1436,19.1621,18.9953,19.0416,31544.0
2020-05-07 12:30:00,20.54,20.56,20.21,20.32,32650.0,19.0324,19.0509,18.7266,18.8285,32650.0
2020-05-07 13:00:00,20.33,20.42,20.29,20.3,34901.0,18.8378,18.9212,18.8007,18.81,34901.0
2020-05-07 13:30:00,20.31,20.37,20.21,20.28,48398.0,18.8192,18.8748,18.7266,18.7915,48398.0
2020-05-07 14:00:00,20.27,20.27,20.11,20.14,51973.0,18.7822,18.7822,18.6339,18.6617,51973.0
2020-05-07 14:30:00,20.14,20.18,19.99,20.14,58532.0,18.6617,18.6988,18.5227,18.6617,58532.0
2020-05-07 15:00:00,20.13,20.2,20.01,20.1,58910.0,18.6525,18.7173,18.5413,18.6247,58910.0
2020-05-07 15:30:00,20.1,20.1,19.9,20.01,201654.0,18.6247,18.6247,18.4393,18.5413,201654.0
2020-05-08 09:30:00,20.66,21.26,20.53,21.25,107440.0,19.1436,19.6995,19.0231,19.6903,107440.0
2020-05-08 10:00:00,21.32,21.39,21.14,21.28,85908.0,19.7551,19.82,19.5883,19.7181,85908.0
2020-05-08 10:30:00,21.27,21.37,21.14,21.26,146913.0,19.7088,19.8014,19.5883,19.6995,146913.0
2020-05-08 11:00:00,21.26,21.38,21.15,21.38,60964.0,19.6995,19.8107,19.5976,19.8107,60964.0
2020-05-08 11:30:00,21.38,21.44,21.31,21.41,118257.0,19.8107,19.8663,19.7458,19.8385,118257.0
2020-05-08 12:00:00,21.41,21.41,21.17,21.23,192500.0,19.8385,19.8385,19.6161,19.6717,192500.0
2020-05-08 12:30:00,21.24,21.46,21.23,21.44,43479.0,19.681,19.8848,19.6717,19.8663,43479.0
2020-05-08 13:00:00,21.44,21.59,21.38,21.5,61937.0,19.8663,20.0053,19.8107,19.9219,61937.0
2020-05-08 13:30:00,21.49,21.52,21.44,21.48,56689.0,19.9126,19.9404,19.8663,19.9034,56689.0
2020-05-08 14:00:00,21.47,21.51,21.45,21.49,113299.0,19.8941,19.9312,19.8756,19.9126,113299.0
2020-05-08 14:30:00,21.49,21.98,21.49,21.9,420639.0,19.9126,20.3667,19.9126,20.2925,420639.0
2020-05-08 15:00:00,21.9,21.92,21.83,21.89,92314.0,20.2925,20.3111,20.2277,20.2833,92314.0
2020-05-08 15:30:00,21.89,21.96,21.78,21.9,314137.0,20.2833,20.3481,20.1814,20.2925,314137.0
2020-05-11 09:30:00,21.38,21.71,21.09,21.13,52009.0,19.8107,20.1165,19.542,19.5791,52009.0
2020-05-11 10:00:00,21.13,21.16,20.84,21.05,52735.0,19.5791,19.6069,19.3103,19.5049,52735.0
2020-05-11 10:30:00,21.04,21.18,20.94,20.97,69710.0,19.4957,19.6254,19.403,19.4308,69710.0
2020-05-11 11:00:00,20.97,21.13,20.9,21.01,52442.0,19.4308,19.5791,19.3659,19.4679,52442.0
2020-05-11 11:30:00,21.02,21.34,21.01,21.28,59007.0,19.4771,19.7736,19.4679,19.7181,59007.0
2020-05-11 12:00:00,21.3,21.43,21.3,21.36,29728.0,19.7366,19.857,19.7366,19.7922,29728.0
2020-05-11 12:30:00,21.36,21.46,21.3,21.39,43199.0,19.7922,19.8848,19.7366,19.82,43199.0
2020-05-11 13:00:00,21.39,21.49,21.36,21.44,38792.0,19.82,19.9126,19.7922,19.8663,38792.0
2020-05-11 13:30:00,21.47,21.5,21.36,21.36,37109.0,19.8941,19.9219,19.7922,19.7922,37109.0
2020-05-11 14:00:00,21.36,21.48,21.31,21.44,50324.0,19.7922,19.9034,19.7458,19.8663,50324.0
2020-05-11 14:30:00,21.44,21.52,21.43,21.45,52338.0,19.8663,19.9404,19.857,19.8756,52338.0
2020-05-11 15:00:00,21.45,21.48,21.36,21.38,41783.0,19.8756,19.9034,19.7922,19.8107,41783.0
2020-05-11 15:30:00,21.38,21.39,21.17,21.21,300412.0,19.8107,19.82,19.6161,19.6532,300412.0
2020-05-12 09:30:00,21.34,21.57,20.96,21.2,61543.0,19.7736,19.9868,19.4215,19.6439,61543.0
2020-05-12 10:00:00,21.22,21.33,21.03,21.05,32543.0,19.6625,19.7644,19.4864,19.5049,32543.0
2020-05-12 10:30:00,21.05,21.12,20.87,20.95,43213.0,19.5049,19.5698,19.3381,19.4123,43213.0
2020-05-12 11:00:00,20.94,21.02,20.84,21.01,39519.0,19.403,19.4771,19.3103,19.4679,39519.0
2020-05-12 11:30:00,21.01,21.06,20.88,21.03,61760.0,19.4679,19.5142,19.3474,19.4864,61760.0
2020-05-12 12:00:00,21.03,21.06,20.92,20.99,36274.0,19.4864,19.5142,19.3845,19.4493,36274.0
2020-05-12 12:30:00,20.99,21.12,20.97,20.98,52694.0,19.4493,19.5698,19.4308,19.4401,52694.0
2020-05-12 13:00:00,20.99,21.0,20.73,20.78,41555.0,19.4493,19.4586,19.2084,19.2548,41555.0
2020-05-12 13:30:00,20.82,20.89,20.8,20.88,32703.0,19.2918,19.3567,19.2733,19.3474,32703.0
2020-05-12 14:00:00,20.88,20.91,20.75,20.8,43911.0,19.3474,19.3752,19.227,19.2733,43911.0
2020-05-12 14:30:00,20.8,20.82,20.68,20.7,51562.0,19.2733,19.2918,19.1621,19.1806,51562.0
2020-05-12 15:00:00,20.7,20.82,20.6,20.61,69564.0,19.1806,19.2918,19.088,19.0972,69564.0
2020-05-12 15:30:00,20.6,20.63,20.27,20.29,209845.0,19.088,19.1158,18.7822,18.8007,209845.0
2020-05-13 09:30:00,19.87,20.26,19.47,20.25,124302.0,18.4115,18.7729,18.0409,18.7637,124302.0
2020-05-13 10:00:00,20.25,20.46,20.08,20.21,82233.0,18.7637,18.9582,18.6061,18.7266,82233.0
2020-05-13 10:30:00,20.2,20.3,19.99,20.06,62356.0,18.7173,18.81,18.5227,18.5876,62356.0
2020-05-13 11:00:00,20.07,20.09,19.7,19.82,39325.0,18.5969,18.6154,18.254,18.3652,39325.0
2020-05-13 11:30:00,19.86,19.87,19.42,19.45,94961.0,18.4023,18.4115,17.9946,18.0224,94961.0
2020-05-13 12:00:00,19.47,19.53,19.19,19.31,41566.0,18.0409,18.0965,17.7815,17.8926,41566.0
2020-05-13 12:30:00,19.34,19.44,19.19,19.26,45189.0,17.9204,18.0131,17.7815,17.8463,45189.0
2020-05-13 13:00:00,19.3,19.39,19.16,19.24,35421.0,17.8834,17.9668,17.7537,17.8278,35421.0
2020-05-13 13:30:00,19.23,19.27,19.11,19.15,39899.0,17.8185,17.8556,17.7073,17.7444,39899.0
2020-05-13 14:00:00,19.15,19.31,19.07,19.23,36032.0,17.7444,17.8926,17.6703,17.8185,36032.0
2020-05-13 14:30:00,19.24,19.29,19.15,19.15,31881.0,17.8278,17.8741,17.7444,17.7444,31881.0
2020-05-13 15:00:00,19.15,19.24,19.0,19.04,104700.0,17.7444,17.8278,17.6054,17.6425,104700.0
2020-05-13 15:30:00,19.03,19.32,19.02,19.27,177157.0,17.6332,17.9019,17.6239,17.8556,177157.0
2020-05-14 09:30:00,18.48,18.64,18.01,18.09,55789.0,17.2529,17.4023,16.8141,16.8888,55789.0
2020-05-14 10:00:00,18.07,18.36,17.99,18.28,63209.0,16.8701,17.1409,16.7954,17.0662,63209.0
2020-05-14 10:30:00,18.3,19.12,18.3,18.94,82107.0,17.0848,17.8504,17.0848,17.6823,82107.0
2020-05-14 11:00:00,18.93,19.36,18.93,18.97,84047.0,17.673,18.0745,17.673,17.7104,84047.0
2020-05-14 11:30:00,18.96,19.04,18.63,18.86,34449.0,17.701,17.7757,17.3929,17.6077,34449.0
2020-05-14 12:00:00,18.86,18.97,18.77,18.8,40840.0,17.6077,17.7104,17.5236,17.5516,40840.0
2020-05-14 12:30:00,18.8,19.01,18.73,19.01,29399.0,17.5516,17.7477,17.4863,17.7477,29399.0
2020-05-14 13:00:00,19.04,19.13,18.9,19.13,36685.0,17.7757,17.8597,17.645,17.8597,36685.0
2020-05-14 13:30:00,19.14,19.18,18.91,18.91,29373.0,17.8691,17.9064,17.6543,17.6543,29373.0
2020-05-14 14:00:00,18.92,19.03,18.8,19.03,27743.0,17.6637,17.7664,17.5516,17.7664,27743.0
2020-05-14 14:30:00,19.02,19.05,18.83,19.02,48853.0,17.757,17.785,17.5796,17.757,48853.0
2020-05-14 15:00:00,19.0,19.15,19.0,19.06,77087.0,17.7384,17.8784,17.7384,17.7944,77087.0
2020-05-14 15:30:00,19.05,19.22,18.89,19.2,442450.0,17.785,17.9438,17.6357,17.9251,442450.0
2020-05-15 09:30:00,19.01,19.65,18.87,19.64,115395.0,17.7477,18.3452,17.617,18.3359,115395.0
2020-05-15 10:00:00,19.64,19.87,19.46,19.69,86605.0,18.3359,18.5506,18.1678,18.3825,86605.0
2020-05-15 10:30:00,19.67,19.92,19.58,19.67,106535.0,18.3639,18.5973,18.2798,18.3639,106535.0
2020-05-15 11:00:00,19.65,19.8,19.51,19.67,51408.0,18.3452,18.4852,18.2145,18.3639,51408.0
2020-05-15 11:30:00,19.64,19.72,19.56,19.63,114111.0,18.3359,18.4106,18.2612,18.3265,114111.0
2020-05-15 12:00:00,19.62,19.76,19.6,19.74,72963.0,18.3172,18.4479,18.2985,18.4292,72963.0
2020-05-15 12:30:00,19.75,19.89,19.7,19.81,74942.0,18.4386,18.5693,18.3919,18.4946,74942.0
2020-05-15 13:00:00,19.81,19.86,19.73,19.79,53628.0,18.4946,18.5413,18.4199,18.4759,53628.0
2020-05-15 13:30:00,19.79,19.84,19.74,19.8,28286.0,18.4759,18.5226,18.4292,18.4852,28286.0
2020-05-15 14:00:00,19.8,19.81,19.64,19.64,52606.0,18.4852,18.4946,18.3359,18.3359,52606.0
2020-05-15 14:30:00,19.65,19.87,19.6,19.74,176840.0,18.3452,18.5506,18.2985,18.4292,176840.0
2020-05-15 15:00:00,19.74,19.83,19.68,19.7,107151.0,18.4292,18.5132,18.3732,18.3919,107151.0
2020-05-15 15:30:00,19.71,19.85,19.54,19.81,235818.0,18.4012,18.5319,18.2425,18.4946,235818.0
2020-05-18 09:30:00,21.35,21.85,21.21,21.56,146175.0,19.9323,20.3991,19.8016,20.1284,146175.0
2020-05-18 10:00:00,21.57,21.58,21.23,21.27,131903.0,20.1377,20.147,19.8203,19.8576,131903.0
2020-05-18 10:30:00,21.28,21.56,21.2,21.48,45066.0,19.867,20.1284,19.7923,20.0537,45066.0
2020-05-18 11:00:00,21.46,21.84,21.44,21.71,69191.0,20.035,20.3898,20.0163,20.2684,69191.0
2020-05-18 11:30:00,21.72,21.74,21.33,21.46,97026.0,20.2777,20.2964,19.9136,20.035,97026.0
2020-05-18 12:00:00,21.46,21.6,21.42,21.52,70231.0,20.035,20.1657,19.9977,20.091,70231.0
2020-05-18 12:30:00,21.51,21.59,21.49,21.56,25539.0,20.0817,20.1564,20.063,20.1284,25539.0
2020-05-18 13:00:00,21.57,21.68,21.49,21.49,50626.0,20.1377,20.2404,20.063,20.063,50626.0
2020-05-18 13:30:00,21.5,21.64,21.44,21.59,37312.0,20.0724,20.2031,20.0163,20.1564,37312.0
2020-05-18 14:00:00,21.6,21.63,21.45,21.59,38097.0,20.1657,20.1937,20.0257,20.1564,38097.0
2020-05-18 14:30:00,21.59,21.69,21.58,21.67,48200.0,20.1564,20.2497,20.147,20.2311,48200.0
2020-05-18 15:00:00,21.66,21.83,21.59,21.78,107353.0,20.2217,20.3804,20.1564,20.3338,107353.0
2020-05-18 15:30:00,21.79,22.08,21.72,21.77,347126.0,20.3431,20.6138,20.2777,20.3244,347126.0
2020-05-19 09:30:00,21.52,21.66,21.21,21.52,39335.0,20.091,20.2217,19.8016,20.091,39335.0
2020-05-19 10:00:00,21.57,21.81,21.53,21.68,67015.0,20.1377,20.3618,20.1004,20.2404,67015.0
2020-05-19 10:30:00,21.73,21.84,21.65,21.82,38730.0,20.2871,20.3898,20.2124,20.3711,38730.0
2020-05-19 11:00:00,21.82,22.28,21.79,22.22,104612.0,20.3711,20.8006,20.3431,20.7445,104612.0
2020-05-19 11:30:00,22.19,22.47,22.18,22.33,121541.0,20.7165,20.9779,20.7072,20.8472,121541.0
2020-05-19 12:00:00,22.34,22.48,22.26,22.44,67956.0,20.8566,20.9873,20.7819,20.9499,67956.0
2020-05-19 12:30:00,22.44,22.56,22.39,22.55,119424.0,20.9499,21.062,20.9033,21.0526,119424.0
2020-05-19 13:00:00,22.56,22.61,22.48,22.57,90889.0,21.062,21.1086,20.9873,21.0713,90889.0
2020-05-19 13:30:00,22.56,22.8,22.52,22.53,152074.0,21.062,21.286,21.0246,21.034,152074.0
2020-05-19 14:00:00,22.53,22.61,22.4,22.54,74848.0,21.034,21.1086,20.9126,21.0433,74848.0
2020-05-19 14:30:00,22.55,22.59,22.2,22.29,208084.0,21.0526,21.09,20.7259,20.8099,208084.0
2020-05-19 15:00:00,22.28,22.62,22.25,22.54,306681.0,20.8006,21.118,20.7726,21.0433,306681.0
2020-05-19 15:30:00,22.54,22.54,22.01,22.03,523430.0,21.0433,21.0433,20.5485,20.5672,523430.0
2020-05-20 09:30:00,22.49,23.0,22.49,22.73,62437.0,20.9966,21.4728,20.9966,21.2207,62437.0
2020-05-20 10:00:00,22.74,22.88,22.59,22.88,113067.0,21.23,21.3607,21.09,21.3607,113067.0
2020-05-20 10:30:00,22.89,22.9,22.72,22.86,45254.0,21.3701,21.3794,21.2113,21.342,45254.0
2020-05-20 11:00:00,22.88,22.91,22.67,22.87,44699.0,21.3607,21.3887,21.1647,21.3514,44699.0
2020-05-20 11:30:00,22.86,22.88,22.71,22.71,33300.0,21.342,21.3607,21.202,21.202,33300.0
2020-05-20 12:00:00,22.72,22.97,22.65,22.96,78129.0,21.2113,21.4447,21.146,21.4354,78129.0
2020-05-20 12:30:00,22.98,23.12,22.91,23.03,98096.0,21.4541,21.5848,21.3887,21.5008,98096.0
2020-05-20 13:00:00,23.0,23.23,22.95,23.06,217334.0,21.4728,21.6875,21.4261,21.5288,217334.0
2020-05-20 13:30:00,23.07,23.08,22.9,23.03,182078.0,21.5381,21.5474,21.3794,21.5008,182078.0
2020-05-20 14:00:00,23.02,23.02,22.85,22.9,50016.0,21.4914,21.4914,21.3327,21.3794,50016.0
2020-05-20 14:30:00,22.89,23.0,22.86,22.91,77941.0,21.3701,21.4728,21.342,21.3887,77941.0
2020-05-20 15:00:00,22.91,22.92,22.71,22.82,77090.0,21.3887,21.3981,21.202,21.3047,77090.0
2020-05-20 15:30:00,22.82,22.91,22.77,22.86,221225.0,21.3047,21.3887,21.258,21.342,221225.0
2020-05-21 09:30:00,22.68,23.05,22.68,23.05,44470.0,21.174,21.5194,21.174,21.5194,44470.0
2020-05-21 10:00:00,23.05,23.12,22.96,23.03,52476.0,21.5194,21.5848,21.4354,21.5008,52476.0
2020-05-21 10:30:00,23.02,23.04,22.85,23.0,60624.0,21.4914,21.5101,21.3327,21.4728,60624.0
2020-05-21 11:00:00,22.99,23.0,22.65,22.72,73834.0,21.4634,21.4728,21.146,21.2113,73834.0
2020-05-21 11:30:00,22.73,22.92,22.72,22.86,64938.0,21.2207,21.3981,21.2113,21.342,64938.0
2020-05-21 12:00:00,22.87,23.1,22.87,23.04,48281.0,21.3514,21.5661,21.3514,21.5101,48281.0
2020-05-21 12:30:00,23.04,23.05,22.91,22.91,43182.0,21.5101,21.5194,21.3887,21.3887,43182.0
2020-05-21 13:00:00,22.95,23.02,22.78,22.79,81426.0,21.4261,21.4914,21.2674,21.2767,81426.0
2020-05-21 13:30:00,22.8,22.8,22.7,22.74,37194.0,21.286,21.286,21.1927,21.23,37194.0
2020-05-21 14:00:00,22.73,22.78,22.7,22.76,34889.0,21.2207,21.2674,21.1927,21.2487,34889.0
2020-05-21 14:30:00,22.77,22.79,22.61,22.61,52479.0,21.258,21.2767,21.1086,21.1086,52479.0
2020-05-21 15:00:00,22.61,22.72,22.58,22.6,75403.0,21.1086,21.2113,21.0806,21.0993,75403.0
2020-05-21 15:30:00,22.59,22.64,22.44,22.48,295670.0,21.09,21.1367,20.9499,20.9873,295670.0
2020-05-22 09:30:00,22.73,22.78,22.28,22.29,20379.0,21.2207,21.2674,20.8006,20.8099,20379.0
2020-05-22 10:00:00,22.26,22.38,22.19,22.31,65988.0,20.7819,20.8939,20.7165,20.8286,65988.0
2020-05-22 10:30:00,22.33,22.33,22.11,22.16,46621.0,20.8472,20.8472,20.6418,20.6885,46621.0
2020-05-22 11:00:00,22.16,22.31,22.16,22.3,40358.0,20.6885,20.8286,20.6885,20.8192,40358.0
2020-05-22 11:30:00,22.29,22.36,22.24,22.35,30719.0,20.8099,20.8752,20.7632,20.8659,30719.0
2020-05-22 12:00:00,22.34,22.46,22.29,22.46,28929.0,20.8566,20.9686,20.8099,20.9686,28929.0
2020-05-22 12:30:00,22.45,22.69,22.45,22.64,40925.0,20.9593,21.1833,20.9593,21.1367,40925.0
2020-05-22 13:00:00,22.64,22.67,22.6,22.65,31284.0,21.1367,21.1647,21.0993,21.146,31284.0
2020-05-22 13:30:00,22.64,22.73,22.6,22.72,38608.0,21.1367,21.2207,21.0993,21.2113,38608.0
2020-05-22 14:00:00,22.73,23.02,22.72,22.98,99823.0,21.2207,21.4914,21.2113,21.4541,99823.0
2020-05-22 14:30:00,22.98,23.01,22.74,22.84,107415.0,21.4541,21.4821,21.23,21.3234,107415.0
2020-05-22 15:00:00,22.84,23.03,22.82,23.0,104652.0,21.3234,21.5008,21.3047,21.4728,104652.0
2020-05-22 15:30:00,23.01,23.2,22.99,23.12,263249.0,21.4821,21.6595,21.4634,21.5848,263249.0
2020-05-26 09:30:00,24.55,24.76,24.28,24.3,95128.0,22.9198,23.1159,22.6678,22.6864,95128.0
2020-05-26 10:00:00,24.31,24.61,24.15,24.58,127837.0,22.6958,22.9758,22.5464,22.9478,127837.0
2020-05-26 10:30:00,24.59,24.69,24.48,24.48,114189.0,22.9572,23.0505,22.8545,22.8545,114189.0
2020-05-26 11:00:00,24.48,24.49,24.24,24.32,45831.0,22.8545,22.8638,22.6304,22.7051,45831.0
2020-05-26 11:30:00,24.32,24.41,24.23,24.3,56104.0,22.7051,22.7891,22.6211,22.6864,56104.0
2020-05-26 12:00:00,24.31,24.31,24.16,24.28,51130.0,22.6958,22.6958,22.5557,22.6678,51130.0
2020-05-26 12:30:00,24.28,24.42,24.25,24.42,42872.0,22.6678,22.7985,22.6397,22.7985,42872.0
2020-05-26 13:00:00,24.42,24.47,24.38,24.46,39393.0,22.7985,22.8451,22.7611,22.8358,39393.0
2020-05-26 13:30:00,24.47,24.57,24.39,24.43,50757.0,22.8451,22.9385,22.7705,22.8078,50757.0
2020-05-26 14:00:00,24.44,24.47,24.23,24.25,48856.0,22.8171,22.8451,22.6211,22.6397,48856.0
2020-05-26 14:30:00,24.25,24.32,24.23,24.31,54401.0,22.6397,22.7051,22.6211,22.6958,54401.0
2020-05-26 15:00:00,24.3,24.39,24.28,24.36,94246.0,22.6864,22.7705,22.6678,22.7424,94246.0
2020-05-26 15:30:00,24.36,24.38,24.04,24.08,342275.0,22.7424,22.7611,22.4437,22.481,342275.0
2020-05-27 09:30:00,24.98,25.19,24.21,24.31,66870.0,23.3213,23.5173,22.6024,22.6958,66870.0
2020-05-27 10:00:00,24.34,24.64,24.17,24.64,80950.0,22.7238,23.0039,22.5651,23.0039,80950.0
2020-05-27 10:30:00,24.6,24.6,24.09,24.39,115648.0,22.9665,22.9665,22.4904,22.7705,115648.0
2020-05-27 11:00:00,24.42,24.57,24.24,24.3,107919.0,22.7985,22.9385,22.6304,22.6864,107919.0
2020-05-27 11:30:00,24.3,24.49,24.1,24.21,189939.0,22.6864,22.8638,22.4997,22.6024,189939.0
2020-05-27 12:00:00,24.2,24.34,24.05,24.32,74680.0,22.5931,22.7238,22.453,22.7051,74680.0
2020-05-27 12:30:00,24.34,24.79,24.33,24.74,106843.0,22.7238,23.1439,22.7144,23.0972,106843.0
2020-05-27 13:00:00,24.73,24.84,24.61,24.73,45008.0,23.0879,23.1906,22.9758,23.0879,45008.0
2020-05-27 13:30:00,24.73,24.85,24.65,24.74,48609.0,23.0879,23.1999,23.0132,23.0972,48609.0
2020-05-27 14:00:00,24.72,24.83,24.68,24.76,55654.0,23.0785,23.1812,23.0412,23.1159,55654.0
2020-05-27 14:30:00,24.76,24.92,24.72,24.74,134089.0,23.1159,23.2653,23.0785,23.0972,134089.0
2020-05-27 15:00:00,24.75,24.88,24.67,24.73,136578.0,23.1065,23.2279,23.0319,23.0879,136578.0
2020-05-27 15:30:00,24.72,24.85,24.59,24.8,357893.0,23.0785,23.1999,22.9572,23.1532,357893.0
2020-05-28 09:30:00,25.09,25.09,24.1,24.55,79474.0,23.424,23.424,22.4997,22.9198,79474.0
2020-05-28 10:00:00,24.54,24.81,24.46,24.65,79028.0,22.9105,23.1626,22.8358,23.0132,79028.0
2020-05-28 10:30:00,24.64,24.93,24.58,24.88,52980.0,23.0039,23.2746,22.9478,23.2279,52980.0
2020-05-28 11:00:00,24.89,24.95,24.74,24.95,39045.0,23.2373,23.2933,23.0972,23.2933,39045.0
2020-05-28 11:30:00,24.95,25.07,24.84,25.05,43097.0,23.2933,23.4053,23.1906,23.3866,43097.0
2020-05-28 12:00:00,25.06,25.08,24.93,24.94,41607.0,23.396,23.4146,23.2746,23.2839,41607.0
2020-05-28 12:30:00,24.92,24.92,24.67,24.78,31278.0,23.2653,23.2653,23.0319,23.1346,31278.0
2020-05-28 13:00:00,24.78,24.78,24.57,24.67,20804.0,23.1346,23.1346,22.9385,23.0319,20804.0
2020-05-28 13:30:00,24.66,24.76,24.59,24.6,31979.0,23.0225,23.1159,22.9572,22.9665,31979.0
2020-05-28 14:00:00,24.6,24.67,24.47,24.5,31693.0,22.9665,23.0319,22.8451,22.8731,31693.0
2020-05-28 14:30:00,24.5,24.51,24.24,24.36,56659.0,22.8731,22.8825,22.6304,22.7424,56659.0
2020-05-28 15:00:00,24.37,24.43,24.22,24.24,67177.0,22.7518,22.8078,22.6117,22.6304,67177.0
2020-05-28 15:30:00,24.25,24.29,23.88,23.99,257021.0,22.6397,22.6771,22.2943,22.397,257021.0
2020-05-29 09:30:00,23.62,23.97,23.39,23.84,51550.0,22.0516,22.3783,21.8369,22.257,51550.0
2020-05-29 10:00:00,23.84,23.97,23.57,23.75,63861.0,22.257,22.3783,22.0049,22.1729,63861.0
2020-05-29 10:30:00,23.8,23.9,23.48,23.57,74408.0,22.2196,22.313,21.9209,22.0049,74408.0
2020-05-29 11:00:00,23.59,23.96,23.56,23.87,81700.0,22.0236,22.369,21.9956,22.285,81700.0
2020-05-29 11:30:00,23.87,24.07,23.86,23.86,65220.0,22.285,22.4717,22.2756,22.2756,65220.0
2020-05-29 12:00:00,23.86,23.97,23.75,23.78,25461.0,22.2756,22.3783,22.1729,22.201,25461.0
2020-05-29 12:30:00,23.78,23.9,23.67,23.88,30991.0,22.201,22.313,22.0983,22.2943,30991.0
2020-05-29 13:00:00,23.86,23.93,23.83,23.87,24879.0,22.2756,22.341,22.2476,22.285,24879.0
2020-05-29 13:30:00,23.88,23.94,23.74,23.79,36361.0,22.2943,22.3503,22.1636,22.2103,36361.0
2020-05-29 14:00:00,23.78,24.21,23.74,23.99,76605.0,22.201,22.6024,22.1636,22.397,76605.0
2020-05-29 14:30:00,23.98,24.0,23.36,23.7,542782.0,22.3877,22.4063,21.8088,22.1263,542782.0
2020-05-29 15:00:00,23.81,23.98,23.74,23.82,69210.0,22.229,22.3877,22.1636,22.2383,69210.0
2020-05-29 15:30:00,23.81,23.82,23.39,23.62,418305.0,22.229,22.2383,21.8369,22.0516,418305.0
2020-06-01 09:30:00,23.63,23.82,23.41,23.64,43435.0,22.0609,22.2383,21.8555,22.0703,43435.0
2020-06-01 10:00:00,23.6,24.13,23.5,24.08,67983.0,22.0329,22.5277,21.9396,22.481,67983.0
2020-06-01 10:30:00,24.08,24.14,23.94,24.14,61170.0,22.481,22.5371,22.3503,22.5371,61170.0
2020-06-01 11:00:00,24.16,24.28,23.91,24.14,82314.0,22.5557,22.6678,22.3223,22.5371,82314.0
2020-06-01 11:30:00,24.14,24.34,24.11,24.34,57243.0,22.5371,22.7238,22.509,22.7238,57243.0
2020-06-01 12:00:00,24.34,24.56,24.28,24.31,141477.0,22.7238,22.9292,22.6678,22.6958,141477.0
2020-06-01 12:30:00,24.31,24.5,24.3,24.5,53152.0,22.6958,22.8731,22.6864,22.8731,53152.0
2020-06-01 13:00:00,24.51,24.55,24.32,24.43,94871.0,22.8825,22.9198,22.7051,22.8078,94871.0
2020-06-01 13:30:00,24.44,24.47,24.35,24.36,54698.0,22.8171,22.8451,22.7331,22.7424,54698.0
2020-06-01 14:00:00,24.36,24.39,24.16,24.18,49858.0,22.7424,22.7705,22.5557,22.5744,49858.0
2020-06-01 14:30:00,24.18,24.32,24.15,24.31,65715.0,22.5744,22.7051,22.5464,22.6958,65715.0
2020-06-01 15:00:00,24.32,24.33,24.15,24.33,62137.0,22.7051,22.7144,22.5464,22.7144,62137.0
2020-06-01 15:30:00,24.33,24.37,24.08,24.11,209704.0,22.7144,22.7518,22.481,22.509,209704.0
2020-06-02 09:30:00,24.44,24.98,24.42,24.85,134917.0,22.8171,23.3213,22.7985,23.1999,134917.0
2020-06-02 10:00:00,24.85,25.21,24.8,25.19,160744.0,23.1999,23.536,23.1532,23.5173,160744.0
2020-06-02 10:30:00,25.2,25.23,24.89,25.03,70194.0,23.5267,23.5547,23.2373,23.368,70194.0
2020-06-02 11:00:00,25.03,25.16,24.91,25.09,30743.0,23.368,23.4893,23.2559,23.424,30743.0
2020-06-02 11:30:00,25.06,25.16,25.05,25.09,30514.0,23.396,23.4893,23.3866,23.424,30514.0
2020-06-02 12:00:00,25.09,25.17,25.01,25.15,51864.0,23.424,23.4987,23.3493,23.48,51864.0
2020-06-02 12:30:00,25.15,25.16,25.1,25.13,29593.0,23.48,23.4893,23.4333,23.4613,29593.0
2020-06-02 13:00:00,25.13,25.17,25.03,25.08,80362.0,23.4613,23.4987,23.368,23.4146,80362.0
2020-06-02 13:30:00,25.07,25.07,24.9,24.96,26841.0,23.4053,23.4053,23.2466,23.3026,26841.0
2020-06-02 14:00:00,24.96,24.98,24.85,24.87,24619.0,23.3026,23.3213,23.1999,23.2186,24619.0
2020-06-02 14:30:00,24.88,24.93,24.78,24.9,37679.0,23.2279,23.2746,23.1346,23.2466,37679.0
2020-06-02 15:00:00,24.89,24.89,24.67,24.75,52784.0,23.2373,23.2373,23.0319,23.1065,52784.0
2020-06-02 15:30:00,24.76,25.1,24.67,25.1,256966.0,23.1159,23.4333,23.0319,23.4333,256966.0
2020-06-03 09:30:00,25.67,25.73,25.19,25.51,74999.0,23.9655,24.0215,23.5173,23.8161,74999.0
2020-06-03 10:00:00,25.53,25.61,25.07,25.39,91008.0,23.8348,23.9094,23.4053,23.7041,91008.0
2020-06-03 10:30:00,25.36,25.44,25.24,25.31,67094.0,23.676,23.7507,23.564,23.6294,67094.0
2020-06-03 11:00:00,25.3,25.47,25.28,25.44,52644.0,23.62,23.7787,23.6014,23.7507,52644.0
2020-06-03 11:30:00,25.45,25.5,25.33,25.42,141175.0,23.7601,23.8067,23.648,23.7321,141175.0
2020-06-03 12:00:00,25.43,25.44,25.24,25.42,35754.0,23.7414,23.7507,23.564,23.7321,35754.0
2020-06-03 12:30:00,25.41,25.42,25.24,25.33,43493.0,23.7227,23.7321,23.564,23.648,43493.0
2020-06-03 13:00:00,25.33,25.56,25.32,25.53,134731.0,23.648,23.8628,23.6387,23.8348,134731.0
2020-06-03 13:30:00,25.5,25.57,25.45,25.52,28300.0,23.8067,23.8721,23.7601,23.8254,28300.0
2020-06-03 14:00:00,25.53,25.79,25.53,25.75,57364.0,23.8348,24.0775,23.8348,24.0401,57364.0
2020-06-03 14:30:00,25.76,25.83,25.7,25.82,64641.0,24.0495,24.1148,23.9935,24.1055,64641.0
2020-06-03 15:00:00,25.8,25.95,25.74,25.85,68387.0,24.0868,24.2269,24.0308,24.1335,68387.0
2020-06-03 15:30:00,25.84,25.93,25.72,25.8,452801.0,24.1242,24.2082,24.0121,24.0868,452801.0
2020-06-04 09:30:00,25.42,25.77,25.23,25.76,61429.0,23.7321,24.0588,23.5547,24.0495,61429.0
2020-06-04 10:00:00,25.78,26.32,25.75,26.29,77316.0,24.0682,24.5723,24.0401,24.5443,77316.0
2020-06-04 10:30:00,26.3,26.4,26.23,26.36,43671.0,24.5536,24.647,24.4883,24.6096,43671.0
2020-06-04 11:00:00,26.37,26.38,25.95,25.97,134153.0,24.619,24.6283,24.2269,24.2455,134153.0
2020-06-04 11:30:00,25.94,26.13,25.9,26.08,34257.0,24.2175,24.3949,24.1802,24.3482,34257.0
2020-06-04 12:00:00,26.06,26.06,25.94,25.97,32594.0,24.3296,24.3296,24.2175,24.2455,32594.0
2020-06-04 12:30:00,25.96,25.99,25.85,25.98,50511.0,24.2362,24.2642,24.1335,24.2549,50511.0
2020-06-04 13:00:00,25.98,26.05,25.93,26.02,31704.0,24.2549,24.3202,24.2082,24.2922,31704.0
2020-06-04 13:30:00,26.02,26.27,26.02,26.21,21098.0,24.2922,24.5256,24.2922,24.4696,21098.0
2020-06-04 14:00:00,26.21,26.23,26.13,26.2,23226.0,24.4696,24.4883,24.3949,24.4603,23226.0
2020-06-04 14:30:00,26.21,26.21,25.8,25.8,35920.0,24.4696,24.4696,24.0868,24.0868,35920.0
2020-06-04 15:00:00,25.78,25.9,25.57,25.62,87521.0,24.0682,24.1802,23.8721,23.9188,87521.0
2020-06-04 15:30:00,25.62,25.67,25.45,25.57,228497.0,23.9188,23.9655,23.7601,23.8721,228497.0
2020-06-05 09:30:00,26.97,27.5,26.69,26.71,91807.0,25.1791,25.6739,24.9177,24.9364,91807.0
2020-06-05 10:00:00,26.75,27.01,26.72,26.9,108408.0,24.9737,25.2165,24.9457,25.1138,108408.0
2020-06-05 10:30:00,26.87,26.89,26.53,26.71,63734.0,25.0858,25.1044,24.7684,24.9364,63734.0
2020-06-05 11:00:00,26.73,26.85,26.68,26.83,43044.0,24.9551,25.0671,24.9084,25.0484,43044.0
2020-06-05 11:30:00,26.8,26.97,26.52,26.81,138807.0,25.0204,25.1791,24.759,25.0298,138807.0
2020-06-05 12:00:00,26.82,26.89,26.69,26.82,29833.0,25.0391,25.1044,24.9177,25.0391,29833.0
2020-06-05 12:30:00,26.83,26.95,26.82,26.92,28880.0,25.0484,25.1605,25.0391,25.1325,28880.0
2020-06-05 13:00:00,26.94,27.12,26.84,27.11,97804.0,25.1511,25.3192,25.0578,25.3098,97804.0
2020-06-05 13:30:00,27.13,27.39,27.11,27.25,134248.0,25.3285,25.5712,25.3098,25.4405,134248.0
2020-06-05 14:00:00,27.26,27.4,27.25,27.4,115776.0,25.4499,25.5806,25.4405,25.5806,115776.0
2020-06-05 14:30:00,27.41,27.5,27.32,27.39,68255.0,25.5899,25.6739,25.5059,25.5712,68255.0
2020-06-05 15:00:00,27.39,27.4,26.99,27.23,96936.0,25.5712,25.5806,25.1978,25.4219,96936.0
2020-06-05 15:30:00,27.23,27.24,26.98,27.04,176280.0,25.4219,25.4312,25.1885,25.2445,176280.0
2020-06-08 09:30:00,27.65,27.83,27.54,27.54,32932.0,25.814,25.982,25.7113,25.7113,32932.0
2020-06-08 10:00:00,27.55,27.67,27.39,27.45,65813.0,25.7206,25.8327,25.5712,25.6273,65813.0
2020-06-08 10:30:00,27.48,27.49,27.21,27.35,44381.0,25.6553,25.6646,25.4032,25.5339,44381.0
2020-06-08 11:00:00,27.32,27.52,27.32,27.34,42059.0,25.5059,25.6926,25.5059,25.5246,42059.0
2020-06-08 11:30:00,27.36,27.42,27.26,27.27,39229.0,25.5432,25.5993,25.4499,25.4592,39229.0
2020-06-08 12:00:00,27.25,27.29,27.17,27.2,34241.0,25.4405,25.4779,25.3659,25.3939,34241.0
2020-06-08 12:30:00,27.2,27.24,27.11,27.22,37407.0,25.3939,25.4312,25.3098,25.4125,37407.0
2020-06-08 13:00:00,27.21,27.28,27.13,27.14,24792.0,25.4032,25.4686,25.3285,25.3378,24792.0
2020-06-08 13:30:00,27.14,27.16,26.98,27.02,48846.0,25.3378,25.3565,25.1885,25.2258,48846.0
2020-06-08 14:00:00,27.01,27.06,26.9,27.04,40199.0,25.2165,25.2632,25.1138,25.2445,40199.0
2020-06-08 14:30:00,27.03,27.03,26.88,26.93,48553.0,25.2352,25.2352,25.0951,25.1418,48553.0
2020-06-08 15:00:00,26.93,27.05,26.89,27.04,150080.0,25.1418,25.2538,25.1044,25.2445,150080.0
2020-06-08 15:30:00,27.05,27.06,26.84,26.96,174693.0,25.2538,25.2632,25.0578,25.1698,174693.0
2020-06-09 09:30:00,26.35,26.58,25.78,26.46,43510.0,24.6003,24.815,24.0682,24.703,43510.0
2020-06-09 10:00:00,26.4,26.56,26.19,26.5,69663.0,24.647,24.7964,24.4509,24.7403,69663.0
2020-06-09 10:30:00,26.49,26.5,26.23,26.25,39235.0,24.731,24.7403,24.4883,24.5069,39235.0
2020-06-09 11:00:00,26.25,26.43,26.22,26.36,35553.0,24.5069,24.675,24.4789,24.6096,35553.0
2020-06-09 11:30:00,26.37,26.41,26.24,26.26,16990.0,24.619,24.6563,24.4976,24.5163,16990.0
2020-06-09 12:00:00,26.27,26.4,26.26,26.34,20806.0,24.5256,24.647,24.5163,24.591,20806.0
2020-06-09 12:30:00,26.37,26.45,26.2,26.23,23759.0,24.619,24.6937,24.4603,24.4883,23759.0
2020-06-09 13:00:00,26.24,26.53,26.24,26.51,145285.0,24.4976,24.7684,24.4976,24.7497,145285.0
2020-06-09 13:30:00,26.52,26.73,26.33,26.35,68295.0,24.759,24.9551,24.5816,24.6003,68295.0
2020-06-09 14:00:00,26.35,26.35,26.08,26.12,63667.0,24.6003,24.6003,24.3482,24.3856,63667.0
2020-06-09 14:30:00,26.13,26.27,26.04,26.21,87681.0,24.3949,24.5256,24.3109,24.4696,87681.0
2020-06-09 15:00:00,26.22,26.28,26.09,26.14,100135.0,24.4789,24.535,24.3576,24.4042,100135.0
2020-06-09 15:30:00,26.14,26.19,25.83,25.89,264935.0,24.4042,24.4509,24.1148,24.1708,264935.0
2020-06-10 09:30:00,25.83,26.02,25.04,25.19,79908.0,24.1148,24.2922,23.3773,23.5173,79908.0
2020-06-10 10:00:00,25.23,25.31,24.86,24.95,69656.0,23.5547,23.6294,23.2092,23.2933,69656.0
2020-06-10 10:30:00,24.92,25.06,24.82,24.91,58391.0,23.2653,23.396,23.1719,23.2559,58391.0
2020-06-10 11:00:00,24.91,25.1,24.9,25.01,59039.0,23.2559,23.4333,23.2466,23.3493,59039.0
2020-06-10 11:30:00,25.0,25.35,24.91,25.35,68528.0,23.3399,23.6667,23.2559,23.6667,68528.0
2020-06-10 12:00:00,25.35,25.47,25.24,25.31,63334.0,23.6667,23.7787,23.564,23.6294,63334.0
2020-06-10 12:30:00,25.3,25.3,25.18,25.19,27556.0,23.62,23.62,23.508,23.5173,27556.0
2020-06-10 13:00:00,25.18,25.26,25.1,25.17,36859.0,23.508,23.5827,23.4333,23.4987,36859.0
2020-06-10 13:30:00,25.16,25.24,25.15,25.16,34689.0,23.4893,23.564,23.48,23.4893,34689.0
2020-06-10 14:00:00,25.18,25.46,25.13,25.38,66438.0,23.508,23.7694,23.4613,23.6947,66438.0
2020-06-10 14:30:00,25.38,25.46,25.08,25.16,127523.0,23.6947,23.7694,23.4146,23.4893,127523.0
2020-06-10 15:00:00,25.16,25.39,25.12,25.39,64832.0,23.4893,23.7041,23.452,23.7041,64832.0
2020-06-10 15:30:00,25.43,25.48,25.15,25.16,211587.0,23.7414,23.7881,23.48,23.4893,211587.0
2020-06-11 09:30:00,23.62,24.45,23.42,24.25,76662.0,22.0516,22.8265,21.8649,22.6397,76662.0
2020-06-11 10:00:00,24.28,24.34,23.76,23.76,37986.0,22.6678,22.7238,22.1823,22.1823,37986.0
2020-06-11 10:30:00,23.74,23.93,23.63,23.65,44104.0,22.1636,22.341,22.0609,22.0796,44104.0
2020-06-11 11:00:00,23.65,23.74,23.43,23.45,29337.0,22.0796,22.1636,21.8742,21.8929,29337.0
2020-06-11 11:30:00,23.46,23.49,23.22,23.25,39692.0,21.9022,21.9302,21.6781,21.7062,39692.0
2020-06-11 12:00:00,23.25,23.31,23.08,23.12,45614.0,21.7062,21.7622,21.5474,21.5848,45614.0
2020-06-11 12:30:00,23.13,23.36,23.13,23.2,30445.0,21.5941,21.8088,21.5941,21.6595,30445.0
2020-06-11 13:00:00,23.18,23.31,23.18,23.23,40172.0,21.6408,21.7622,21.6408,21.6875,40172.0
2020-06-11 13:30:00,23.22,23.28,23.11,23.23,31101.0,21.6781,21.7342,21.5754,21.6875,31101.0
2020-06-11 14:00:00,23.21,23.25,23.07,23.12,29917.0,21.6688,21.7062,21.5381,21.5848,29917.0
2020-06-11 14:30:00,23.09,23.11,22.76,22.82,49399.0,21.5568,21.5754,21.2487,21.3047,49399.0
2020-06-11 15:00:00,22.84,23.03,22.75,22.84,194419.0,21.3234,21.5008,21.2394,21.3234,194419.0
2020-06-11 15:30:00,22.83,22.83,22.51,22.55,252925.0,21.314,21.314,21.0153,21.0526,252925.0
2020-06-12 09:30:00,23.84,24.09,23.54,23.71,85798.0,22.257,22.4904,21.9769,22.1356,85798.0
2020-06-12 10:00:00,23.71,23.92,23.44,23.47,44226.0,22.1356,22.3317,21.8835,21.9115,44226.0
2020-06-12 10:30:00,23.45,23.54,23.16,23.18,48120.0,21.8929,21.9769,21.6221,21.6408,48120.0
2020-06-12 11:00:00,23.19,23.35,22.75,23.07,66387.0,21.6501,21.7995,21.2394,21.5381,66387.0
2020-06-12 11:30:00,23.08,23.33,22.91,23.3,76592.0,21.5474,21.7808,21.3887,21.7528,76592.0
2020-06-12 12:00:00,23.3,23.45,23.13,23.23,21599.0,21.7528,21.8929,21.5941,21.6875,21599.0
2020-06-12 12:30:00,23.19,23.32,23.02,23.3,28310.0,21.6501,21.7715,21.4914,21.7528,28310.0
2020-06-12 13:00:00,23.28,23.31,23.06,23.07,33407.0,21.7342,21.7622,21.5288,21.5381,33407.0
2020-06-12 13:30:00,23.05,23.11,22.55,22.55,40861.0,21.5194,21.5754,21.0526,21.0526,40861.0
2020-06-12 14:00:00,22.56,22.75,22.51,22.67,62281.0,21.062,21.2394,21.0153,21.1647,62281.0
2020-06-12 14:30:00,22.73,22.84,22.51,22.76,52825.0,21.2207,21.3234,21.0153,21.2487,52825.0
2020-06-12 15:00:00,22.75,22.94,22.52,22.61,88206.0,21.2394,21.4167,21.0246,21.1086,88206.0
2020-06-12 15:30:00,22.62,23.04,22.56,23.03,210066.0,21.118,21.5101,21.062,21.5008,210066.0
2020-06-15 09:30:00,21.98,22.34,21.84,22.18,38215.0,20.5205,20.8566,20.3898,20.7072,38215.0
2020-06-15 10:00:00,22.17,22.47,22.09,22.39,41579.0,20.6979,20.9779,20.6232,20.9033,41579.0
2020-06-15 10:30:00,22.39,22.75,22.3,22.69,43246.0,20.9033,21.2394,20.8192,21.1833,43246.0
2020-06-15 11:00:00,22.7,22.95,22.67,22.75,36076.0,21.1927,21.4261,21.1647,21.2394,36076.0
2020-06-15 11:30:00,22.78,22.97,22.71,22.91,42431.0,21.2674,21.4447,21.202,21.3887,42431.0
2020-06-15 12:00:00,22.92,23.27,22.89,23.26,30026.0,21.3981,21.7248,21.3701,21.7155,30026.0
2020-06-15 12:30:00,23.23,23.55,23.21,23.54,42760.0,21.6875,21.9862,21.6688,21.9769,42760.0
2020-06-15 13:00:00,23.53,23.66,23.49,23.54,26564.0,21.9676,22.0889,21.9302,21.9769,26564.0
2020-06-15 13:30:00,23.55,23.55,23.19,23.33,49081.0,21.9862,21.9862,21.6501,21.7808,49081.0
2020-06-15 14:00:00,23.38,23.94,23.36,23.86,56684.0,21.8275,22.3503,21.8088,22.2756,56684.0
2020-06-15 14:30:00,23.88,23.88,23.62,23.68,41208.0,22.2943,22.2943,22.0516,22.1076,41208.0
2020-06-15 15:00:00,23.63,23.79,23.52,23.53,61192.0,22.0609,22.2103,21.9582,21.9676,61192.0
2020-06-15 15:30:00,23.54,24.03,23.41,24.02,255092.0,21.9769,22.4344,21.8555,22.425,255092.0
2020-06-16 09:30:00,25.0,25.25,24.66,24.95,71052.0,23.3399,23.5733,23.0225,23.2933,71052.0
2020-06-16 10:00:00,24.94,25.09,24.81,24.99,41437.0,23.2839,23.424,23.1626,23.3306,41437.0
2020-06-16 10:30:00,25.01,25.03,24.18,24.2,31669.0,23.3493,23.368,22.5744,22.5931,31669.0
2020-06-16 11:00:00,24.18,24.86,23.87,24.79,38706.0,22.5744,23.2092,22.285,23.1439,38706.0
2020-06-16 11:30:00,24.82,24.86,24.53,24.57,58180.0,23.1719,23.2092,22.9012,22.9385,58180.0
2020-06-16 12:00:00,24.58,24.76,24.44,24.73,40905.0,22.9478,23.1159,22.8171,23.0879,40905.0
2020-06-16 12:30:00,24.71,24.89,24.54,24.58,38594.0,23.0692,23.2373,22.9105,22.9478,38594.0
2020-06-16 13:00:00,24.58,24.7,24.53,24.63,32945.0,22.9478,23.0599,22.9012,22.9945,32945.0
2020-06-16 13:30:00,24.62,24.63,24.42,24.52,32590.0,22.9852,22.9945,22.7985,22.8918,32590.0
2020-06-16 14:00:00,24.52,24.79,24.52,24.62,56644.0,22.8918,23.1439,22.8918,22.9852,56644.0
2020-06-16 14:30:00,24.63,24.71,24.48,24.61,33111.0,22.9945,23.0692,22.8545,22.9758,33111.0
2020-06-16 15:00:00,24.61,24.71,24.33,24.46,71318.0,22.9758,23.0692,22.7144,22.8358,71318.0
2020-06-16 15:30:00,24.44,24.62,24.36,24.46,267299.0,22.8171,22.9852,22.7424,22.8358,267299.0
2020-06-17 09:30:00,24.55,24.76,24.01,24.06,50521.0,22.9198,23.1159,22.4157,22.4624,50521.0
2020-06-17 10:00:00,24.03,24.19,23.89,23.89,32931.0,22.4344,22.5837,22.3037,22.3037,32931.0
2020-06-17 10:30:00,23.93,24.16,23.8,24.04,20103.0,22.341,22.5557,22.2196,22.4437,20103.0
2020-06-17 11:00:00,24.08,24.12,23.84,23.99,25686.0,22.481,22.5184,22.257,22.397,25686.0
2020-06-17 11:30:00,23.97,24.21,23.96,24.21,32079.0,22.3783,22.6024,22.369,22.6024,32079.0
2020-06-17 12:00:00,24.21,24.46,24.12,24.45,93066.0,22.6024,22.8358,22.5184,22.8265,93066.0
2020-06-17 12:30:00,24.46,24.59,24.43,24.51,138509.0,22.8358,22.9572,22.8078,22.8825,138509.0
2020-06-17 13:00:00,24.51,24.56,24.49,24.55,49549.0,22.8825,22.9292,22.8638,22.9198,49549.0
2020-06-17 13:30:00,24.55,24.6,24.54,24.58,31500.0,22.9198,22.9665,22.9105,22.9478,31500.0
2020-06-17 14:00:00,24.58,24.63,24.44,24.45,42846.0,22.9478,22.9945,22.8171,22.8265,42846.0
2020-06-17 14:30:00,24.47,24.61,24.43,24.45,33225.0,22.8451,22.9758,22.8078,22.8265,33225.0
2020-06-17 15:00:00,24.43,24.44,24.2,24.26,64718.0,22.8078,22.8171,22.5931,22.6491,64718.0
2020-06-17 15:30:00,24.26,24.3,24.12,24.2,278012.0,22.6491,22.6864,22.5184,22.5931,278012.0
2020-06-18 09:30:00,23.78,24.11,23.74,23.98,45968.0,22.201,22.509,22.1636,22.3877,45968.0
2020-06-18 10:00:00,23.96,24.36,23.95,24.32,35204.0,22.369,22.7424,22.3597,22.7051,35204.0
2020-06-18 10:30:00,24.35,24.38,23.97,24.14,54301.0,22.7331,22.7611,22.3783,22.5371,54301.0
2020-06-18 11:00:00,24.11,24.11,23.83,23.89,23738.0,22.509,22.509,22.2476,22.3037,23738.0
2020-06-18 11:30:00,23.91,23.97,23.64,23.7,63127.0,22.3223,22.3783,22.0703,22.1263,63127.0
2020-06-18 12:00:00,23.72,23.8,23.65,23.79,27646.0,22.1449,22.2196,22.0796,22.2103,27646.0
2020-06-18 12:30:00,23.78,23.8,23.66,23.79,25490.0,22.201,22.2196,22.0889,22.2103,25490.0
2020-06-18 13:00:00,23.79,23.87,23.72,23.86,66054.0,22.2103,22.285,22.1449,22.2756,66054.0
2020-06-18 13:30:00,23.85,23.96,23.83,23.93,33662.0,22.2663,22.369,22.2476,22.341,33662.0
2020-06-18 14:00:00,23.91,24.02,23.82,24.01,43170.0,22.3223,22.425,22.2383,22.4157,43170.0
2020-06-18 14:30:00,24.01,24.04,23.93,23.95,50456.0,22.4157,22.4437,22.341,22.3597,50456.0
2020-06-18 15:00:00,23.94,23.97,23.83,23.94,56447.0,22.3503,22.3783,22.2476,22.3503,56447.0
2020-06-18 15:30:00,23.94,23.99,23.79,23.97,250207.0,22.3503,22.397,22.2103,22.3783,250207.0
2020-06-19 09:30:00,24.45,24.82,24.17,24.73,487175.0,22.8265,23.1719,22.5651,23.0879,487175.0
2020-06-19 10:00:00,24.73,24.85,24.64,24.73,156860.0,23.0879,23.1999,23.0039,23.0879,156860.0
2020-06-19 10:30:00,24.74,24.82,24.64,24.71,217933.0,23.0972,23.1719,23.0039,23.0692,217933.0
2020-06-19 11:00:00,24.71,24.72,24.34,24.49,117950.0,23.0692,23.0785,22.7238,22.8638,117950.0
2020-06-19 11:30:00,24.5,24.52,24.34,24.44,47040.0,22.8731,22.8918,22.7238,22.8171,47040.0
2020-06-19 12:00:00,24.44,24.44,23.76,23.85,56675.0,22.8171,22.8171,22.1823,22.2663,56675.0
2020-06-19 12:30:00,23.85,24.09,23.81,24.06,59575.0,22.2663,22.4904,22.229,22.4624,59575.0
2020-06-19 13:00:00,24.06,24.1,23.82,23.87,54728.0,22.4624,22.4997,22.2383,22.285,54728.0
2020-06-19 13:30:00,23.86,23.88,23.73,23.78,78513.0,22.2756,22.2943,22.1543,22.201,78513.0
2020-06-19 14:00:00,23.8,24.0,23.8,23.9,47688.0,22.2196,22.4063,22.2196,22.313,47688.0
2020-06-19 14:30:00,23.9,24.27,23.89,24.26,56111.0,22.313,22.6584,22.3037,22.6491,56111.0
2020-06-19 15:00:00,24.24,24.36,24.11,24.28,46116.0,22.6304,22.7424,22.509,22.6678,46116.0
2020-06-19 15:30:00,24.28,24.55,24.24,24.35,435222.0,22.6678,22.9198,22.6304,22.7331,435222.0
2020-06-22 09:30:00,24.06,24.13,23.59,24.11,65610.0,22.4624,22.5277,22.0236,22.509,65610.0
2020-06-22 10:00:00,24.08,24.43,24.04,24.41,64322.0,22.481,22.8078,22.4437,22.7891,64322.0
2020-06-22 10:30:00,24.42,24.54,24.35,24.39,52237.0,22.7985,22.9105,22.7331,22.7705,52237.0
2020-06-22 11:00:00,24.38,24.53,24.34,24.48,32166.0,22.7611,22.9012,22.7238,22.8545,32166.0
2020-06-22 11:30:00,24.48,24.49,24.34,24.38,18243.0,22.8545,22.8638,22.7238,22.7611,18243.0
2020-06-22 12:00:00,24.38,24.59,24.37,24.52,29623.0,22.7611,22.9572,22.7518,22.8918,29623.0
2020-06-22 12:30:00,24.53,24.81,24.49,24.75,53831.0,22.9012,23.1626,22.8638,23.1065,53831.0
2020-06-22 13:00:00,24.75,24.77,24.66,24.69,31858.0,23.1065,23.1252,23.0225,23.0505,31858.0
2020-06-22 13:30:00,24.7,24.76,24.67,24.75,35208.0,23.0599,23.1159,23.0319,23.1065,35208.0
2020-06-22 14:00:00,24.74,24.74,24.63,24.73,21850.0,23.0972,23.0972,22.9945,23.0879,21850.0
2020-06-22 14:30:00,24.73,24.77,24.68,24.74,32633.0,23.0879,23.1252,23.0412,23.0972,32633.0
2020-06-22 15:00:00,24.72,24.77,24.53,24.61,34933.0,23.0785,23.1252,22.9012,22.9758,34933.0
2020-06-22 15:30:00,24.61,24.78,24.6,24.73,186418.0,22.9758,23.1346,22.9665,23.0879,186418.0
2020-06-23 09:30:00,25.22,25.27,25.01,25.12,35599.0,23.5453,23.592,23.3493,23.452,35599.0
2020-06-23 10:00:00,25.13,25.3,25.05,25.28,30433.0,23.4613,23.62,23.3866,23.6014,30433.0
2020-06-23 10:30:00,25.31,25.32,24.99,25.12,38755.0,23.6294,23.6387,23.3306,23.452,38755.0
2020-06-23 11:00:00,25.12,25.31,25.09,25.22,63836.0,23.452,23.6294,23.424,23.5453,63836.0
2020-06-23 11:30:00,25.22,25.23,24.99,25.1,68173.0,23.5453,23.5547,23.3306,23.4333,68173.0
2020-06-23 12:00:00,25.12,25.21,25.0,25.16,65478.0,23.452,23.536,23.3399,23.4893,65478.0
2020-06-23 12:30:00,25.16,25.26,25.14,25.2,71276.0,23.4893,23.5827,23.4707,23.5267,71276.0
2020-06-23 13:00:00,25.19,25.23,25.15,25.21,56092.0,23.5173,23.5547,23.48,23.536,56092.0
2020-06-23 13:30:00,25.2,25.33,25.15,25.17,130470.0,23.5267,23.648,23.48,23.4987,130470.0
2020-06-23 14:00:00,25.18,25.19,25.03,25.14,51149.0,23.508,23.5173,23.368,23.4707,51149.0
2020-06-23 14:30:00,25.14,25.17,25.03,25.06,33994.0,23.4707,23.4987,23.368,23.396,33994.0
2020-06-23 15:00:00,25.06,25.19,24.95,25.09,44801.0,23.396,23.5173,23.2933,23.424,44801.0
2020-06-23 15:30:00,25.1,25.11,24.96,25.05,140063.0,23.4333,23.4426,23.3026,23.3866,140063.0
2020-06-24 09:30:00,24.6,25.23,24.53,24.96,169899.0,22.9665,23.5547,22.9012,23.3026,169899.0
2020-06-24 10:00:00,24.96,25.03,24.85,24.97,48051.0,23.3026,23.368,23.1999,23.3119,48051.0
2020-06-24 10:30:00,24.95,24.95,24.61,24.69,33449.0,23.2933,23.2933,22.9758,23.0505,33449.0
2020-06-24 11:00:00,24.64,24.76,24.37,24.38,67445.0,23.0039,23.1159,22.7518,22.7611,67445.0
2020-06-24 11:30:00,24.38,24.38,23.92,23.99,60723.0,22.7611,22.7611,22.3317,22.397,60723.0
2020-06-24 12:00:00,23.96,24.26,23.94,24.16,47736.0,22.369,22.6491,22.3503,22.5557,47736.0
2020-06-24 12:30:00,24.16,24.57,24.13,24.35,55570.0,22.5557,22.9385,22.5277,22.7331,55570.0
2020-06-24 13:00:00,24.35,24.4,24.11,24.13,67612.0,22.7331,22.7798,22.509,22.5277,67612.0
2020-06-24 13:30:00,24.11,24.17,24.01,24.16,43319.0,22.509,22.5651,22.4157,22.5557,43319.0
2020-06-24 14:00:00,24.16,24.28,24.05,24.26,142210.0,22.5557,22.6678,22.453,22.6491,142210.0
2020-06-24 14:30:00,24.24,24.34,23.98,24.01,112006.0,22.6304,22.7238,22.3877,22.4157,112006.0
2020-06-24 15:00:00,24.02,24.26,24.02,24.11,83627.0,22.425,22.6491,22.425,22.509,83627.0
2020-06-24 15:30:00,24.12,24.15,23.81,23.9,219394.0,22.5184,22.5464,22.229,22.313,219394.0
2020-06-25 09:30:00,23.56,23.73,23.31,23.63,147874.0,21.9956,22.1543,21.7622,22.0609,147874.0
2020-06-25 10:00:00,23.63,23.87,23.61,23.73,106243.0,22.0609,22.285,22.0422,22.1543,106243.0
2020-06-25 10:30:00,23.72,23.72,23.18,23.22,63905.0,22.1449,22.1449,21.6408,21.6781,63905.0
2020-06-25 11:00:00,23.22,23.42,23.14,23.31,64253.0,21.6781,21.8649,21.6035,21.7622,64253.0
2020-06-25 11:30:00,23.32,23.35,23.08,23.19,54254.0,21.7715,21.7995,21.5474,21.6501,54254.0
2020-06-25 12:00:00,23.2,23.34,23.11,23.14,39333.0,21.6595,21.7902,21.5754,21.6035,39333.0
2020-06-25 12:30:00,23.14,23.39,23.13,23.32,28731.0,21.6035,21.8369,21.5941,21.7715,28731.0
2020-06-25 13:00:00,23.32,23.46,23.27,23.42,58677.0,21.7715,21.9022,21.7248,21.8649,58677.0
2020-06-25 13:30:00,23.42,23.43,23.31,23.38,31247.0,21.8649,21.8742,21.7622,21.8275,31247.0
2020-06-25 14:00:00,23.4,23.41,23.16,23.21,37983.0,21.8462,21.8555,21.6221,21.6688,37983.0
2020-06-25 14:30:00,23.2,23.34,23.16,23.22,48168.0,21.6595,21.7902,21.6221,21.6781,48168.0
2020-06-25 15:00:00,23.22,23.64,23.2,23.59,60512.0,21.6781,22.0703,21.6595,22.0236,60512.0
2020-06-25 15:30:00,23.58,23.75,23.53,23.72,218243.0,22.0142,22.1729,21.9676,22.1449,218243.0
2020-06-26 09:30:00,23.41,24.03,23.34,23.76,96461.0,21.8555,22.4344,21.7902,22.1823,96461.0
2020-06-26 10:00:00,23.78,23.91,23.33,23.36,32476.0,22.201,22.3223,21.7808,21.8088,32476.0
2020-06-26 10:30:00,23.44,23.44,23.17,23.29,85697.0,21.8835,21.8835,21.6315,21.7435,85697.0
2020-06-26 11:00:00,23.28,23.58,23.26,23.57,35771.0,21.7342,22.0142,21.7155,22.0049,35771.0
2020-06-26 11:30:00,23.59,23.62,23.49,23.6,63846.0,22.0236,22.0516,21.9302,22.0329,63846.0
2020-06-26 12:00:00,23.59,23.69,23.48,23.66,24996.0,22.0236,22.1169,21.9209,22.0889,24996.0
2020-06-26 12:30:00,23.68,23.76,23.65,23.7,32178.0,22.1076,22.1823,22.0796,22.1263,32178.0
2020-06-26 13:00:00,23.69,23.73,23.6,23.62,39174.0,22.1169,22.1543,22.0329,22.0516,39174.0
2020-06-26 13:30:00,23.6,23.67,23.56,23.66,62496.0,22.0329,22.0983,21.9956,22.0889,62496.0
2020-06-26 14:00:00,23.65,23.86,23.55,23.71,168413.0,22.0796,22.2756,21.9862,22.1356,168413.0
2020-06-26 14:30:00,23.72,23.93,23.69,23.89,184598.0,22.1449,22.341,22.1169,22.3037,184598.0
2020-06-26 15:00:00,23.89,23.97,23.76,23.86,96285.0,22.3037,22.3783,22.1823,22.2756,96285.0
2020-06-26 15:30:00,23.87,23.95,23.71,23.74,370255.0,22.285,22.3597,22.1356,22.1636,370255.0
2020-06-29 09:30:00,24.31,24.33,23.9,24.33,38747.0,22.6958,22.7144,22.313,22.7144,38747.0
2020-06-29 10:00:00,24.37,24.76,24.37,24.58,90853.0,22.7518,23.1159,22.7518,22.9478,90853.0
2020-06-29 10:30:00,24.56,24.74,24.55,24.6,157302.0,22.9292,23.0972,22.9198,22.9665,157302.0
2020-06-29 11:00:00,24.63,24.82,24.55,24.78,106707.0,22.9945,23.1719,22.9198,23.1346,106707.0
2020-06-29 11:30:00,24.79,24.92,24.68,24.81,62132.0,23.1439,23.2653,23.0412,23.1626,62132.0
2020-06-29 12:00:00,24.81,25.1,24.81,25.08,26545.0,23.1626,23.4333,23.1626,23.4146,26545.0
2020-06-29 12:30:00,25.09,25.21,25.06,25.06,31168.0,23.424,23.536,23.396,23.396,31168.0
2020-06-29 13:00:00,25.07,25.16,24.99,25.16,29150.0,23.4053,23.4893,23.3306,23.4893,29150.0
2020-06-29 13:30:00,25.16,25.16,25.08,25.09,34037.0,23.4893,23.4893,23.4146,23.424,34037.0
2020-06-29 14:00:00,25.09,25.13,24.92,24.92,63582.0,23.424,23.4613,23.2653,23.2653,63582.0
2020-06-29 14:30:00,24.91,25.03,24.87,24.93,54023.0,23.2559,23.368,23.2186,23.2746,54023.0
2020-06-29 15:00:00,24.94,25.0,24.81,24.91,78051.0,23.2839,23.3399,23.1626,23.2559,78051.0
2020-06-29 15:30:00,24.91,25.12,24.9,25.11,349828.0,23.2559,23.452,23.2466,23.4426,349828.0
2020-06-30 09:30:00,24.98,25.21,24.96,25.1,39955.0,23.3213,23.536,23.3026,23.4333,39955.0
2020-06-30 10:00:00,25.14,25.31,25.05,25.13,39643.0,23.4707,23.6294,23.3866,23.4613,39643.0
2020-06-30 10:30:00,25.15,25.44,25.05,25.44,32793.0,23.48,23.7507,23.3866,23.7507,32793.0
2020-06-30 11:00:00,25.46,25.66,25.31,25.64,67196.0,23.7694,23.9561,23.6294,23.9374,67196.0
2020-06-30 11:30:00,25.64,25.65,25.46,25.58,44470.0,23.9374,23.9468,23.7694,23.8814,44470.0
2020-06-30 12:00:00,25.59,25.75,25.56,25.67,37446.0,23.8908,24.0401,23.8628,23.9655,37446.0
2020-06-30 12:30:00,25.68,25.68,25.53,25.55,43994.0,23.9748,23.9748,23.8348,23.8534,43994.0
2020-06-30 13:00:00,25.55,25.58,25.49,25.55,43111.0,23.8534,23.8814,23.7974,23.8534,43111.0
2020-06-30 13:30:00,25.54,25.58,25.37,25.51,54395.0,23.8441,23.8814,23.6854,23.8161,54395.0
2020-06-30 14:00:00,25.51,25.59,25.46,25.57,35036.0,23.8161,23.8908,23.7694,23.8721,35036.0
2020-06-30 14:30:00,25.57,25.7,25.54,25.69,50961.0,23.8721,23.9935,23.8441,23.9841,50961.0
2020-06-30 15:00:00,25.69,25.78,25.63,25.65,121399.0,23.9841,24.0682,23.9281,23.9468,121399.0
2020-06-30 15:30:00,25.65,25.89,25.61,25.64,232835.0,23.9468,24.1708,23.9094,23.9374,232835.0
2020-07-01 09:30:00,25.8,25.89,25.44,25.44,43204.0,24.0868,24.1708,23.7507,23.7507,43204.0
2020-07-01 10:00:00,25.46,25.54,25.19,25.24,77062.0,23.7694,23.8441,23.5173,23.564,77062.0
2020-07-01 10:30:00,25.23,25.3,24.81,24.83,40912.0,23.5547,23.62,23.1626,23.1812,40912.0
2020-07-01 11:00:00,24.85,24.86,24.6,24.63,57090.0,23.1999,23.2092,22.9665,22.9945,57090.0
2020-07-01 11:30:00,24.65,24.88,24.65,24.81,75167.0,23.0132,23.2279,23.0132,23.1626,75167.0
2020-07-01 12:00:00,24.83,25.12,24.75,24.94,32822.0,23.1812,23.452,23.1065,23.2839,32822.0
2020-07-01 12:30:00,24.97,24.99,24.89,24.9,16509.0,23.3119,23.3306,23.2373,23.2466,16509.0
2020-07-01 13:00:00,24.89,24.89,24.8,24.88,20268.0,23.2373,23.2373,23.1532,23.2279,20268.0
2020-07-01 13:30:00,24.89,24.89,24.7,24.71,24917.0,23.2373,23.2373,23.0599,23.0692,24917.0
2020-07-01 14:00:00,24.72,24.85,24.72,24.78,23488.0,23.0785,23.1999,23.0785,23.1346,23488.0
2020-07-01 14:30:00,24.78,24.8,24.71,24.78,40925.0,23.1346,23.1532,23.0692,23.1346,40925.0
2020-07-01 15:00:00,24.79,24.88,24.73,24.84,43862.0,23.1439,23.2279,23.0879,23.1906,43862.0
2020-07-01 15:30:00,24.84,24.92,24.66,24.72,163204.0,23.1906,23.2653,23.0225,23.0785,163204.0
2020-07-02 09:30:00,25.49,26.04,25.46,26.04,66731.0,23.7974,24.3109,23.7694,24.3109,66731.0
2020-07-02 10:00:00,26.05,26.17,25.74,25.74,75709.0,24.3202,24.4323,24.0308,24.0308,75709.0
2020-07-02 10:30:00,25.74,25.86,25.38,25.39,37903.0,24.0308,24.1428,23.6947,23.7041,37903.0
2020-07-02 11:00:00,25.36,25.41,25.01,25.21,50190.0,23.676,23.7227,23.3493,23.536,50190.0
2020-07-02 11:30:00,25.23,25.46,25.22,25.41,23404.0,23.5547,23.7694,23.5453,23.7227,23404.0
2020-07-02 12:00:00,25.38,25.44,25.3,25.35,16230.0,23.6947,23.7507,23.62,23.6667,16230.0
2020-07-02 12:30:00,25.38,25.42,25.26,25.31,11245.0,23.6947,23.7321,23.5827,23.6294,11245.0
2020-07-02 13:00:00,25.33,25.35,25.23,25.25,24292.0,23.648,23.6667,23.5547,23.5733,24292.0
2020-07-02 13:30:00,25.24,25.48,25.24,25.39,22874.0,23.564,23.7881,23.564,23.7041,22874.0
2020-07-02 14:00:00,25.4,25.6,25.35,25.59,52342.0,23.7134,23.9001,23.6667,23.8908,52342.0
2020-07-02 14:30:00,25.59,25.94,25.58,25.75,128167.0,23.8908,24.2175,23.8814,24.0401,128167.0
2020-07-02 15:00:00,25.75,25.78,25.6,25.6,90115.0,24.0401,24.0682,23.9001,23.9001,90115.0
2020-07-02 15:30:00,25.58,25.58,25.32,25.48,167708.0,23.8814,23.8814,23.6387,23.7881,167708.0
2020-07-06 09:30:00,26.41,26.51,26.19,26.4,89828.0,24.6563,24.7497,24.4509,24.647,89828.0
2020-07-06 10:00:00,26.41,26.54,25.95,26.06,61041.0,24.6563,24.7777,24.2269,24.3296,61041.0
2020-07-06 10:30:00,26.03,26.39,26.03,26.37,37539.0,24.3016,24.6376,24.3016,24.619,37539.0
2020-07-06 11:00:00,26.38,26.38,26.19,26.2,46064.0,24.6283,24.6283,24.4509,24.4603,46064.0
2020-07-06 11:30:00,26.2,26.26,26.07,26.11,30741.0,24.4603,24.5163,24.3389,24.3762,30741.0
2020-07-06 12:00:00,26.09,26.16,26.04,26.16,36919.0,24.3576,24.4229,24.3109,24.4229,36919.0
2020-07-06 12:30:00,26.17,26.18,26.07,26.17,21182.0,24.4323,24.4416,24.3389,24.4323,21182.0
2020-07-06 13:00:00,26.18,26.25,26.12,26.24,26767.0,24.4416,24.5069,24.3856,24.4976,26767.0
2020-07-06 13:30:00,26.23,26.51,26.18,26.5,37275.0,24.4883,24.7497,24.4416,24.7403,37275.0
2020-07-06 14:00:00,26.5,26.5,26.21,26.29,33354.0,24.7403,24.7403,24.4696,24.5443,33354.0
2020-07-06 14:30:00,26.28,26.32,26.21,26.27,44058.0,24.535,24.5723,24.4696,24.5256,44058.0
2020-07-06 15:00:00,26.27,26.31,26.2,26.28,44235.0,24.5256,24.563,24.4603,24.535,44235.0
2020-07-06 15:30:00,26.28,26.34,26.22,26.29,224308.0,24.535,24.591,24.4789,24.5443,224308.0
2020-07-07 09:30:00,25.91,26.37,25.7,26.34,57712.0,24.1895,24.619,23.9935,24.591,57712.0
2020-07-07 10:00:00,26.35,26.56,26.27,26.5,68816.0,24.6003,24.7964,24.5256,24.7403,68816.0
2020-07-07 10:30:00,26.52,26.64,26.43,26.63,43600.0,24.759,24.871,24.675,24.8617,43600.0
2020-07-07 11:00:00,26.62,26.89,26.53,26.75,69831.0,24.8524,25.1044,24.7684,24.9737,69831.0
2020-07-07 11:30:00,26.76,26.76,26.52,26.58,138629.0,24.9831,24.9831,24.759,24.815,138629.0
2020-07-07 12:00:00,26.6,26.67,26.51,26.67,33723.0,24.8337,24.8991,24.7497,24.8991,33723.0
2020-07-07 12:30:00,26.67,26.7,26.5,26.51,38133.0,24.8991,24.9271,24.7403,24.7497,38133.0
2020-07-07 13:00:00,26.51,26.6,26.46,26.54,28334.0,24.7497,24.8337,24.703,24.7777,28334.0
2020-07-07 13:30:00,26.53,26.63,26.48,26.59,25512.0,24.7684,24.8617,24.7217,24.8244,25512.0
2020-07-07 14:00:00,26.58,26.69,26.56,26.58,53213.0,24.815,24.9177,24.7964,24.815,53213.0
2020-07-07 14:30:00,26.55,26.56,26.49,26.56,31337.0,24.787,24.7964,24.731,24.7964,31337.0
2020-07-07 15:00:00,26.56,26.56,26.17,26.25,91130.0,24.7964,24.7964,24.4323,24.5069,91130.0
2020-07-07 15:30:00,26.27,26.28,26.02,26.1,341787.0,24.5256,24.535,24.2922,24.3669,341787.0
2020-07-08 09:30:00,26.12,26.86,25.95,26.73,157355.0,24.3856,25.0764,24.2269,24.9551,157355.0
2020-07-08 10:00:00,26.73,26.84,26.37,26.39,191547.0,24.9551,25.0578,24.619,24.6376,191547.0
2020-07-08 10:30:00,26.37,26.43,26.19,26.29,62792.0,24.619,24.675,24.4509,24.5443,62792.0
2020-07-08 11:00:00,26.25,26.25,25.87,26.01,41156.0,24.5069,24.5069,24.1522,24.2829,41156.0
2020-07-08 11:30:00,26.03,26.15,26.0,26.14,17268.0,24.3016,24.4136,24.2735,24.4042,17268.0
2020-07-08 12:00:00,26.16,26.18,26.09,26.15,17117.0,24.4229,24.4416,24.3576,24.4136,17117.0
2020-07-08 12:30:00,26.16,26.17,25.99,26.13,20491.0,24.4229,24.4323,24.2642,24.3949,20491.0
2020-07-08 13:00:00,26.12,26.14,25.86,25.89,25931.0,24.3856,24.4042,24.1428,24.1708,25931.0
2020-07-08 13:30:00,25.9,25.91,25.77,25.78,45777.0,24.1802,24.1895,24.0588,24.0682,45777.0
2020-07-08 14:00:00,25.77,26.17,25.76,26.16,29516.0,24.0588,24.4323,24.0495,24.4229,29516.0
2020-07-08 14:30:00,26.16,26.16,26.02,26.08,50125.0,24.4229,24.4229,24.2922,24.3482,50125.0
2020-07-08 15:00:00,26.09,26.3,26.08,26.26,46044.0,24.3576,24.5536,24.3482,24.5163,46044.0
2020-07-08 15:30:00,26.25,26.5,26.24,26.42,264740.0,24.5069,24.7403,24.4976,24.6657,264740.0
2020-07-09 09:30:00,26.37,26.39,25.76,25.79,39644.0,24.619,24.6376,24.0495,24.0775,39644.0
2020-07-09 10:00:00,25.79,25.83,25.44,25.79,183216.0,24.0775,24.1148,23.7507,24.0775,183216.0
2020-07-09 10:30:00,25.76,25.89,25.54,25.56,133111.0,24.0495,24.1708,23.8441,23.8628,133111.0
2020-07-09 11:00:00,25.55,25.86,25.44,25.86,71384.0,23.8534,24.1428,23.7507,24.1428,71384.0
2020-07-09 11:30:00,25.9,25.94,25.71,25.79,55317.0,24.1802,24.2175,24.0028,24.0775,55317.0
2020-07-09 12:00:00,25.79,25.89,25.68,25.68,27255.0,24.0775,24.1708,23.9748,23.9748,27255.0
2020-07-09 12:30:00,25.69,25.77,25.61,25.66,14710.0,23.9841,24.0588,23.9094,23.9561,14710.0
2020-07-09 13:00:00,25.64,25.82,25.64,25.71,20919.0,23.9374,24.1055,23.9374,24.0028,20919.0
2020-07-09 13:30:00,25.72,25.79,25.64,25.64,26847.0,24.0121,24.0775,23.9374,23.9374,26847.0
2020-07-09 14:00:00,25.65,25.85,25.64,25.83,33091.0,23.9468,24.1335,23.9374,24.1148,33091.0
2020-07-09 14:30:00,25.83,25.84,25.72,25.75,47636.0,24.1148,24.1242,24.0121,24.0401,47636.0
2020-07-09 15:00:00,25.75,25.78,25.6,25.63,175420.0,24.0401,24.0682,23.9001,23.9281,175420.0
2020-07-09 15:30:00,25.63,25.93,25.58,25.84,273544.0,23.9281,24.2082,23.8814,24.1242,273544.0
2020-07-10 09:30:00,25.95,26.57,25.95,26.46,61981.0,24.2269,24.8057,24.2269,24.703,61981.0
2020-07-10 10:00:00,26.43,26.46,26.19,26.43,39052.0,24.675,24.703,24.4509,24.675,39052.0
2020-07-10 10:30:00,26.42,26.86,26.4,26.71,45022.0,24.6657,25.0764,24.647,24.9364,45022.0
2020-07-10 11:00:00,26.71,26.76,26.6,26.63,23526.0,24.9364,24.9831,24.8337,24.8617,23526.0
2020-07-10 11:30:00,26.64,26.77,26.59,26.72,30034.0,24.871,24.9924,24.8244,24.9457,30034.0
2020-07-10 12:00:00,26.69,26.79,26.62,26.65,27442.0,24.9177,25.0111,24.8524,24.8804,27442.0
2020-07-10 12:30:00,26.64,26.75,26.57,26.73,16652.0,24.871,24.9737,24.8057,24.9551,16652.0
2020-07-10 13:00:00,26.73,26.75,26.55,26.75,28447.0,24.9551,24.9737,24.787,24.9737,28447.0
2020-07-10 13:30:00,26.75,26.79,26.71,26.74,24859.0,24.9737,25.0111,24.9364,24.9644,24859.0
2020-07-10 14:00:00,26.74,26.81,26.69,26.81,82795.0,24.9644,25.0298,24.9177,25.0298,82795.0
2020-07-10 14:30:00,26.8,26.98,26.75,26.98,94952.0,25.0204,25.1885,24.9737,25.1885,94952.0
2020-07-10 15:00:00,26.98,27.08,26.89,27.06,173631.0,25.1885,25.2818,25.1044,25.2632,173631.0
2020-07-10 15:30:00,27.05,27.11,26.95,27.0,161746.0,25.2538,25.3098,25.1605,25.2071,161746.0
2020-07-13 09:30:00,27.4,27.4,26.94,26.94,39704.0,25.5806,25.5806,25.1511,25.1511,39704.0
2020-07-13 10:00:00,26.94,27.13,26.66,27.1,45502.0,25.1511,25.3285,24.8897,25.3005,45502.0
2020-07-13 10:30:00,27.13,27.19,26.87,27.03,33682.0,25.3285,25.3845,25.0858,25.2352,33682.0
2020-07-13 11:00:00,27.03,27.16,26.99,27.1,21731.0,25.2352,25.3565,25.1978,25.3005,21731.0
2020-07-13 11:30:00,27.09,27.09,26.98,27.03,25094.0,25.2912,25.2912,25.1885,25.2352,25094.0
2020-07-13 12:00:00,27.03,27.05,26.89,26.92,65507.0,25.2352,25.2538,25.1044,25.1325,65507.0
2020-07-13 12:30:00,26.92,27.2,26.92,27.2,40595.0,25.1325,25.3939,25.1325,25.3939,40595.0
2020-07-13 13:00:00,27.19,27.38,27.14,27.32,75908.0,25.3845,25.5619,25.3378,25.5059,75908.0
2020-07-13 13:30:00,27.32,27.41,27.29,27.36,36587.0,25.5059,25.5899,25.4779,25.5432,36587.0
2020-07-13 14:00:00,27.36,27.38,27.15,27.25,141251.0,25.5432,25.5619,25.3472,25.4405,141251.0
2020-07-13 14:30:00,27.25,27.31,27.09,27.28,80052.0,25.4405,25.4966,25.2912,25.4686,80052.0
2020-07-13 15:00:00,27.27,27.27,26.99,27.0,142804.0,25.4592,25.4592,25.1978,25.2071,142804.0
2020-07-13 15:30:00,27.0,27.03,26.62,26.75,464426.0,25.2071,25.2352,24.8524,24.9737,464426.0
2020-07-14 09:30:00,26.98,27.13,26.65,26.81,70825.0,25.1885,25.3285,24.8804,25.0298,70825.0
2020-07-14 10:00:00,26.86,27.09,26.47,27.09,91525.0,25.0764,25.2912,24.7123,25.2912,91525.0
2020-07-14 10:30:00,27.15,27.33,27.09,27.15,59642.0,25.3472,25.5152,25.2912,25.3472,59642.0
2020-07-14 11:00:00,27.18,27.38,27.14,27.2,26887.0,25.3752,25.5619,25.3378,25.3939,26887.0
2020-07-14 11:30:00,27.19,27.43,27.06,27.4,45669.0,25.3845,25.6086,25.2632,25.5806,45669.0
2020-07-14 12:00:00,27.43,27.49,27.24,27.4,136216.0,25.6086,25.6646,25.4312,25.5806,136216.0
2020-07-14 12:30:00,27.42,27.57,27.39,27.57,40585.0,25.5993,25.7393,25.5712,25.7393,40585.0
2020-07-14 13:00:00,27.56,27.68,27.46,27.49,90435.0,25.73,25.842,25.6366,25.6646,90435.0
2020-07-14 13:30:00,27.48,27.7,27.47,27.58,36542.0,25.6553,25.8607,25.6459,25.7486,36542.0
2020-07-14 14:00:00,27.57,27.78,27.57,27.6,108167.0,25.7393,25.9353,25.7393,25.7673,108167.0
2020-07-14 14:30:00,27.6,27.75,27.59,27.71,59753.0,25.7673,25.9073,25.758,25.87,59753.0
2020-07-14 15:00:00,27.71,27.78,27.63,27.71,61531.0,25.87,25.9353,25.7953,25.87,61531.0
2020-07-14 15:30:00,27.73,27.9,27.73,27.79,317198.0,25.8887,26.0474,25.8887,25.9447,317198.0
2020-07-15 09:30:00,28.61,28.95,28.45,28.81,160991.0,26.7102,27.0277,26.5609,26.897,160991.0
2020-07-15 10:00:00,28.81,29.04,28.68,29.02,104139.0,26.897,27.1117,26.7756,27.093,104139.0
2020-07-15 10:30:00,29.02,29.16,28.97,29.02,135456.0,27.093,27.2237,27.0463,27.093,135456.0
2020-07-15 11:00:00,29.01,29.03,28.74,28.79,55575.0,27.0837,27.1023,26.8316,26.8783,55575.0
2020-07-15 11:30:00,28.8,28.83,28.67,28.67,90747.0,26.8876,26.9156,26.7663,26.7663,90747.0
2020-07-15 12:00:00,28.65,28.8,28.6,28.8,61584.0,26.7476,26.8876,26.7009,26.8876,61584.0
2020-07-15 12:30:00,28.8,28.98,28.8,28.82,53350.0,26.8876,27.0557,26.8876,26.9063,53350.0
2020-07-15 13:00:00,28.82,28.91,28.69,28.75,167009.0,26.9063,26.9903,26.7849,26.8409,167009.0
2020-07-15 13:30:00,28.74,28.77,28.54,28.55,55366.0,26.8316,26.8596,26.6449,26.6542,55366.0
2020-07-15 14:00:00,28.55,28.89,28.52,28.81,76048.0,26.6542,26.9716,26.6262,26.897,76048.0
2020-07-15 14:30:00,28.81,28.84,28.7,28.7,55639.0,26.897,26.925,26.7943,26.7943,55639.0
2020-07-15 15:00:00,28.7,28.76,28.58,28.74,58396.0,26.7943,26.8503,26.6822,26.8316,58396.0
2020-07-15 15:30:00,28.75,28.9,28.71,28.77,228951.0,26.8409,26.981,26.8036,26.8596,228951.0
2020-07-16 09:30:00,28.71,28.87,28.43,28.69,39358.0,26.8036,26.953,26.5422,26.7849,39358.0
2020-07-16 10:00:00,28.69,29.11,28.69,29.05,32361.0,26.7849,27.177,26.7849,27.121,32361.0
2020-07-16 10:30:00,29.05,29.15,29.02,29.09,23233.0,27.121,27.2144,27.093,27.1584,23233.0
2020-07-16 11:00:00,29.08,29.28,29.04,29.21,25547.0,27.149,27.3357,27.1117,27.2704,25547.0
2020-07-16 11:30:00,29.18,29.19,29.02,29.02,16552.0,27.2424,27.2517,27.093,27.093,16552.0
2020-07-16 12:00:00,29.01,29.01,28.79,28.8,29734.0,27.0837,27.0837,26.8783,26.8876,29734.0
2020-07-16 12:30:00,28.81,28.81,28.62,28.63,26204.0,26.897,26.897,26.7196,26.7289,26204.0
2020-07-16 13:00:00,28.63,28.9,28.63,28.86,25127.0,26.7289,26.981,26.7289,26.9436,25127.0
2020-07-16 13:30:00,28.84,28.84,28.69,28.72,16240.0,26.925,26.925,26.7849,26.8129,16240.0
2020-07-16 14:00:00,28.72,28.85,28.72,28.79,19151.0,26.8129,26.9343,26.8129,26.8783,19151.0
2020-07-16 14:30:00,28.79,28.92,28.78,28.79,32712.0,26.8783,26.9997,26.8689,26.8783,32712.0
2020-07-16 15:00:00,28.8,28.97,28.78,28.95,38696.0,26.8876,27.0463,26.8689,27.0277,38696.0
2020-07-16 15:30:00,28.96,29.06,28.9,28.98,158178.0,27.037,27.1304,26.981,27.0557,158178.0
2020-07-17 09:30:00,29.09,29.58,29.08,29.42,45928.0,27.1584,27.6158,27.149,27.4665,45928.0
2020-07-17 10:00:00,29.42,29.53,29.19,29.2,34594.0,27.4665,27.5691,27.2517,27.2611,34594.0
2020-07-17 10:30:00,29.23,29.42,29.21,29.39,24643.0,27.2891,27.4665,27.2704,27.4384,24643.0
2020-07-17 11:00:00,29.45,29.52,29.23,29.24,21998.0,27.4945,27.5598,27.2891,27.2984,21998.0
2020-07-17 11:30:00,29.25,29.5,29.25,29.46,25513.0,27.3077,27.5411,27.3077,27.5038,25513.0
2020-07-17 12:00:00,29.48,29.51,29.39,29.45,27421.0,27.5225,27.5505,27.4384,27.4945,27421.0
2020-07-17 12:30:00,29.45,29.48,29.32,29.34,14381.0,27.4945,27.5225,27.3731,27.3918,14381.0
2020-07-17 13:00:00,29.34,29.42,29.3,29.31,18042.0,27.3918,27.4665,27.3544,27.3638,18042.0
2020-07-17 13:30:00,29.32,29.34,29.24,29.33,14517.0,27.3731,27.3918,27.2984,27.3824,14517.0
2020-07-17 14:00:00,29.32,29.5,29.3,29.36,100745.0,27.3731,27.5411,27.3544,27.4104,100745.0
2020-07-17 14:30:00,29.37,29.69,29.27,29.6,144043.0,27.4198,27.7185,27.3264,27.6345,144043.0
2020-07-17 15:00:00,29.58,29.74,29.49,29.74,62024.0,27.6158,27.7652,27.5318,27.7652,62024.0
2020-07-17 15:30:00,29.73,29.82,29.64,29.68,219857.0,27.7559,27.8399,27.6718,27.7092,219857.0
2020-07-20 09:30:00,29.42,29.54,29.19,29.21,54913.0,27.4665,27.5785,27.2517,27.2704,54913.0
2020-07-20 10:00:00,29.21,29.43,29.05,29.18,49589.0,27.2704,27.4758,27.121,27.2424,49589.0
2020-07-20 10:30:00,29.22,29.42,29.22,29.39,35865.0,27.2797,27.4665,27.2797,27.4384,35865.0
2020-07-20 11:00:00,29.4,29.55,29.38,29.42,34330.0,27.4478,27.5878,27.4291,27.4665,34330.0
2020-07-20 11:30:00,29.4,29.46,29.37,29.41,25660.0,27.4478,27.5038,27.4198,27.4571,25660.0
2020-07-20 12:00:00,29.36,29.41,29.18,29.21,21558.0,27.4104,27.4571,27.2424,27.2704,21558.0
2020-07-20 12:30:00,29.2,29.23,29.1,29.17,25157.0,27.2611,27.2891,27.1677,27.2331,25157.0
2020-07-20 13:00:00,29.15,29.27,29.14,29.27,10318.0,27.2144,27.3264,27.205,27.3264,10318.0
2020-07-20 13:30:00,29.26,29.41,29.26,29.32,15537.0,27.3171,27.4571,27.3171,27.3731,15537.0
2020-07-20 14:00:00,29.33,29.35,29.18,29.25,16928.0,27.3824,27.4011,27.2424,27.3077,16928.0
2020-07-20 14:30:00,29.29,29.29,29.19,29.19,13384.0,27.3451,27.3451,27.2517,27.2517,13384.0
2020-07-20 15:00:00,29.2,29.23,29.14,29.17,20551.0,27.2611,27.2891,27.205,27.2331,20551.0
2020-07-20 15:30:00,29.16,29.28,29.06,29.16,157859.0,27.2237,27.3357,27.1304,27.2237,157859.0
2020-07-21 09:30:00,29.43,29.76,29.17,29.45,102384.0,27.4758,27.7839,27.2331,27.4945,102384.0
2020-07-21 10:00:00,29.46,29.54,29.17,29.18,67824.0,27.5038,27.5785,27.2331,27.2424,67824.0
2020-07-21 10:30:00,29.2,29.49,29.12,29.36,69685.0,27.2611,27.5318,27.1864,27.4104,69685.0
2020-07-21 11:00:00,29.4,29.51,29.32,29.43,43724.0,27.4478,27.5505,27.3731,27.4758,43724.0
2020-07-21 11:30:00,29.41,29.44,29.29,29.41,30317.0,27.4571,27.4851,27.3451,27.4571,30317.0
2020-07-21 12:00:00,29.39,29.42,29.01,29.09,53880.0,27.4384,27.4665,27.0837,27.1584,53880.0
2020-07-21 12:30:00,29.09,29.28,29.07,29.28,29811.0,27.1584,27.3357,27.1397,27.3357,29811.0
2020-07-21 13:00:00,29.28,29.35,29.24,29.27,31928.0,27.3357,27.4011,27.2984,27.3264,31928.0
2020-07-21 13:30:00,29.27,29.39,29.21,29.23,34326.0,27.3264,27.4384,27.2704,27.2891,34326.0
2020-07-21 14:00:00,29.24,29.27,29.13,29.17,34507.0,27.2984,27.3264,27.1957,27.2331,34507.0
2020-07-21 14:30:00,29.16,29.18,29.1,29.14,49322.0,27.2237,27.2424,27.1677,27.205,49322.0
2020-07-21 15:00:00,29.13,29.14,28.91,29.05,311120.0,27.1957,27.205,26.9903,27.121,311120.0
2020-07-21 15:30:00,29.07,29.12,28.95,29.08,205696.0,27.1397,27.1864,27.0277,27.149,205696.0
2020-07-22 09:30:00,28.8,30.22,28.72,29.91,200180.0,26.8876,28.2133,26.8129,27.9239,200180.0
2020-07-22 10:00:00,29.88,30.03,29.78,30.0,63704.0,27.8959,28.0359,27.8025,28.0079,63704.0
2020-07-22 10:30:00,30.01,30.22,29.88,30.0,48204.0,28.0173,28.2133,27.8959,28.0079,48204.0
2020-07-22 11:00:00,30.0,30.0,29.78,29.97,49751.0,28.0079,28.0079,27.8025,27.9799,49751.0
2020-07-22 11:30:00,29.99,30.0,29.76,29.79,24475.0,27.9986,28.0079,27.7839,27.8119,24475.0
2020-07-22 12:00:00,29.81,29.89,29.76,29.88,37682.0,27.8306,27.9052,27.7839,27.8959,37682.0
2020-07-22 12:30:00,29.88,30.01,29.75,29.8,46962.0,27.8959,28.0173,27.7745,27.8212,46962.0
2020-07-22 13:00:00,29.79,29.8,29.57,29.59,62653.0,27.8119,27.8212,27.6065,27.6252,62653.0
2020-07-22 13:30:00,29.6,29.64,29.4,29.4,57697.0,27.6345,27.6718,27.4478,27.4478,57697.0
2020-07-22 14:00:00,29.39,29.57,29.33,29.34,48019.0,27.4384,27.6065,27.3824,27.3918,48019.0
2020-07-22 14:30:00,29.34,29.67,29.33,29.63,77930.0,27.3918,27.6998,27.3824,27.6625,77930.0
2020-07-22 15:00:00,29.64,29.73,29.59,29.67,30931.0,27.6718,27.7559,27.6252,27.6998,30931.0
2020-07-22 15:30:00,29.67,29.81,29.65,29.73,142009.0,27.6998,27.8306,27.6812,27.7559,142009.0
2020-07-23 09:30:00,29.86,30.21,29.73,30.12,100488.0,27.8772,28.204,27.7559,28.12,100488.0
2020-07-23 10:00:00,30.13,30.16,29.91,30.01,47677.0,28.1293,28.1573,27.9239,28.0173,47677.0
2020-07-23 10:30:00,30.04,30.2,30.02,30.1,52267.0,28.0453,28.1947,28.0266,28.1013,52267.0
2020-07-23 11:00:00,30.11,30.23,29.97,30.23,70913.0,28.1106,28.2227,27.9799,28.2227,70913.0
2020-07-23 11:30:00,30.24,30.74,30.21,30.74,120298.0,28.232,28.6988,28.204,28.6988,120298.0
2020-07-23 12:00:00,30.73,30.77,30.38,30.53,144388.0,28.6895,28.7268,28.3627,28.5027,144388.0
2020-07-23 12:30:00,30.53,30.53,30.26,30.26,52527.0,28.5027,28.5027,28.2507,28.2507,52527.0
2020-07-23 13:00:00,30.26,30.3,30.01,30.05,63465.0,28.2507,28.288,28.0173,28.0546,63465.0
2020-07-23 13:30:00,30.05,30.08,29.72,29.81,157889.0,28.0546,28.0826,27.7465,27.8306,157889.0
2020-07-23 14:00:00,29.8,29.82,29.57,29.73,66463.0,27.8212,27.8399,27.6065,27.7559,66463.0
2020-07-23 14:30:00,29.73,29.9,29.7,29.85,51584.0,27.7559,27.9146,27.7279,27.8679,51584.0
2020-07-23 15:00:00,29.89,30.02,29.84,29.92,77677.0,27.9052,28.0266,27.8586,27.9332,77677.0
2020-07-23 15:30:00,29.91,30.01,29.84,29.9,169761.0,27.9239,28.0173,27.8586,27.9146,169761.0
2020-07-24 09:30:00,29.92,29.92,29.61,29.72,68753.0,27.9332,27.9332,27.6438,27.7465,68753.0
2020-07-24 10:00:00,29.72,30.1,29.7,30.1,63819.0,27.7465,28.1013,27.7279,28.1013,63819.0
2020-07-24 10:30:00,30.12,30.26,29.88,30.23,86154.0,28.12,28.2507,27.8959,28.2227,86154.0
2020-07-24 11:00:00,30.23,30.34,30.08,30.12,46059.0,28.2227,28.3254,28.0826,28.12,46059.0
2020-07-24 11:30:00,30.06,30.12,29.9,30.01,26989.0,28.064,28.12,27.9146,28.0173,26989.0
2020-07-24 12:00:00,30.02,30.05,29.96,30.0,34357.0,28.0266,28.0546,27.9706,28.0079,34357.0
2020-07-24 12:30:00,30.0,30.07,29.94,30.01,46568.0,28.0079,28.0733,27.9519,28.0173,46568.0
2020-07-24 13:00:00,30.01,30.02,29.84,29.95,36570.0,28.0173,28.0266,27.8586,27.9613,36570.0
2020-07-24 13:30:00,29.95,29.97,29.87,29.94,23579.0,27.9613,27.9799,27.8866,27.9519,23579.0
2020-07-24 14:00:00,29.94,30.27,29.92,30.19,112569.0,27.9519,28.26,27.9332,28.1853,112569.0
2020-07-24 14:30:00,30.19,30.44,30.12,30.43,133359.0,28.1853,28.4187,28.12,28.4094,133359.0
2020-07-24 15:00:00,30.42,30.63,30.34,30.38,150607.0,28.4,28.5961,28.3254,28.3627,150607.0
2020-07-24 15:30:00,30.39,30.75,30.33,30.62,305569.0,28.372,28.7081,28.316,28.5868,305569.0
2020-07-27 09:30:00,30.8,31.32,30.62,31.26,96461.0,28.7548,29.2403,28.5868,29.1843,96461.0
2020-07-27 10:00:00,31.24,31.58,31.2,31.57,52449.0,29.1656,29.483,29.1283,29.4737,52449.0
2020-07-27 10:30:00,31.56,31.72,31.5,31.62,86426.0,29.4643,29.6137,29.4083,29.5204,86426.0
2020-07-27 11:00:00,31.62,31.8,31.47,31.51,46486.0,29.5204,29.6884,29.3803,29.4177,46486.0
2020-07-27 11:30:00,31.49,31.67,31.4,31.61,49106.0,29.399,29.567,29.315,29.511,49106.0
2020-07-27 12:00:00,31.61,31.69,31.51,31.69,26630.0,29.511,29.5857,29.4177,29.5857,26630.0
2020-07-27 12:30:00,31.71,31.76,31.53,31.67,58940.0,29.6044,29.6511,29.4363,29.567,58940.0
2020-07-27 13:00:00,31.67,31.79,31.58,31.79,30572.0,29.567,29.6791,29.483,29.6791,30572.0
2020-07-27 13:30:00,31.8,31.91,31.79,31.85,46296.0,29.6884,29.7911,29.6791,29.7351,46296.0
2020-07-27 14:00:00,31.84,32.0,31.62,31.97,102625.0,29.7258,29.8751,29.5204,29.8471,102625.0
2020-07-27 14:30:00,31.97,32.04,31.96,32.0,51556.0,29.8471,29.9125,29.8378,29.8751,51556.0
2020-07-27 15:00:00,32.0,32.08,31.91,32.04,83522.0,29.8751,29.9498,29.7911,29.9125,83522.0
2020-07-27 15:30:00,32.05,32.12,31.98,32.09,185376.0,29.9218,29.9872,29.8565,29.9592,185376.0
2020-07-28 09:30:00,31.77,31.99,31.39,31.57,115263.0,29.6604,29.8658,29.3056,29.4737,115263.0
2020-07-28 10:00:00,31.66,31.98,31.59,31.93,75774.0,29.5577,29.8565,29.4924,29.8098,75774.0
2020-07-28 10:30:00,31.91,32.01,31.75,32.01,82412.0,29.7911,29.8845,29.6417,29.8845,82412.0
2020-07-28 11:00:00,32.0,32.02,31.77,31.87,50268.0,29.8751,29.8938,29.6604,29.7538,50268.0
2020-07-28 11:30:00,31.85,31.87,31.63,31.67,31179.0,29.7351,29.7538,29.5297,29.567,31179.0
2020-07-28 12:00:00,31.65,31.65,31.49,31.52,29460.0,29.5484,29.5484,29.399,29.427,29460.0
2020-07-28 12:30:00,31.53,31.56,31.39,31.48,25747.0,29.4363,29.4643,29.3056,29.3897,25747.0
2020-07-28 13:00:00,31.47,31.49,31.38,31.46,20546.0,29.3803,29.399,29.2963,29.371,20546.0
2020-07-28 13:30:00,31.46,31.46,31.29,31.38,24396.0,29.371,29.371,29.2123,29.2963,24396.0
2020-07-28 14:00:00,31.37,31.5,31.33,31.4,21455.0,29.287,29.4083,29.2496,29.315,21455.0
2020-07-28 14:30:00,31.4,31.52,31.34,31.45,49439.0,29.315,29.427,29.259,29.3617,49439.0
2020-07-28 15:00:00,31.47,31.51,31.44,31.47,41481.0,29.3803,29.4177,29.3523,29.3803,41481.0
2020-07-28 15:30:00,31.48,31.55,31.22,31.35,207039.0,29.3897,29.455,29.1469,29.2683,207039.0
2020-07-29 09:30:00,31.56,31.95,31.48,31.85,49367.0,29.4643,29.8285,29.3897,29.7351,49367.0
2020-07-29 10:00:00,31.85,31.97,31.72,31.75,30823.0,29.7351,29.8471,29.6137,29.6417,30823.0
2020-07-29 10:30:00,31.75,31.83,31.69,31.73,38539.0,29.6417,29.7164,29.5857,29.6231,38539.0
2020-07-29 11:00:00,31.73,31.94,31.71,31.89,38330.0,29.6231,29.8191,29.6044,29.7724,38330.0
2020-07-29 11:30:00,31.89,32.0,31.88,31.97,19873.0,29.7724,29.8751,29.7631,29.8471,19873.0
2020-07-29 12:00:00,31.98,32.01,31.9,32.01,17791.0,29.8565,29.8845,29.7818,29.8845,17791.0
2020-07-29 12:30:00,32.03,32.14,32.02,32.08,18700.0,29.9031,30.0058,29.8938,29.9498,18700.0
2020-07-29 13:00:00,32.06,32.23,31.99,32.22,23023.0,29.9311,30.0899,29.8658,30.0805,23023.0
2020-07-29 13:30:00,32.21,32.26,32.08,32.2,54277.0,30.0712,30.1179,29.9498,30.0619,54277.0
2020-07-29 14:00:00,32.21,32.3,32.16,32.2,19626.0,30.0712,30.1552,30.0245,30.0619,19626.0
2020-07-29 14:30:00,32.19,32.27,32.01,32.07,60886.0,30.0525,30.1272,29.8845,29.9405,60886.0
2020-07-29 15:00:00,32.07,32.15,31.96,32.1,71581.0,29.9405,30.0152,29.8378,29.9685,71581.0
2020-07-29 15:30:00,32.12,32.25,32.1,32.24,81158.0,29.9872,30.1085,29.9685,30.0992,81158.0
2020-07-30 09:30:00,31.57,31.86,31.35,31.44,42222.0,29.4737,29.7444,29.2683,29.3523,42222.0
2020-07-30 10:00:00,31.43,31.66,31.39,31.51,52449.0,29.343,29.5577,29.3056,29.4177,52449.0
2020-07-30 10:30:00,31.51,31.94,31.48,31.94,46184.0,29.4177,29.8191,29.3897,29.8191,46184.0
2020-07-30 11:00:00,31.91,32.25,31.89,32.08,37502.0,29.7911,30.1085,29.7724,29.9498,37502.0
2020-07-30 11:30:00,32.15,32.19,32.05,32.13,20997.0,30.0152,30.0525,29.9218,29.9965,20997.0
2020-07-30 12:00:00,32.14,32.17,31.99,32.09,18656.0,30.0058,30.0338,29.8658,29.9592,18656.0
2020-07-30 12:30:00,32.08,32.13,31.99,32.03,22091.0,29.9498,29.9965,29.8658,29.9031,22091.0
2020-07-30 13:00:00,32.02,32.09,31.86,31.87,20490.0,29.8938,29.9592,29.7444,29.7538,20490.0
2020-07-30 13:30:00,31.86,31.92,31.81,31.89,22628.0,29.7444,29.8004,29.6977,29.7724,22628.0
2020-07-30 14:00:00,31.89,32.02,31.86,31.88,28640.0,29.7724,29.8938,29.7444,29.7631,28640.0
2020-07-30 14:30:00,31.89,31.97,31.85,31.87,34395.0,29.7724,29.8471,29.7351,29.7538,34395.0
2020-07-30 15:00:00,31.87,31.98,31.83,31.92,46491.0,29.7538,29.8565,29.7164,29.8004,46491.0
2020-07-30 15:30:00,31.9,32.01,31.85,31.89,194269.0,29.7818,29.8845,29.7351,29.7724,194269.0
2020-07-31 09:30:00,31.66,31.91,31.52,31.81,82425.0,29.5577,29.7911,29.427,29.6977,82425.0
2020-07-31 10:00:00,31.8,31.94,31.46,31.52,95479.0,29.6884,29.8191,29.371,29.427,95479.0
2020-07-31 10:30:00,31.52,31.62,30.99,31.12,80382.0,29.427,29.5204,28.9322,29.0536,80382.0
2020-07-31 11:00:00,31.17,31.49,31.12,31.44,57176.0,29.1002,29.399,29.0536,29.3523,57176.0
2020-07-31 11:30:00,31.46,31.51,31.26,31.38,37944.0,29.371,29.4177,29.1843,29.2963,37944.0
2020-07-31 12:00:00,31.37,31.54,31.28,31.54,33262.0,29.287,29.4457,29.2029,29.4457,33262.0
2020-07-31 12:30:00,31.54,31.54,31.31,31.43,33352.0,29.4457,29.4457,29.231,29.343,33352.0
2020-07-31 13:00:00,31.42,31.52,31.35,31.42,39482.0,29.3336,29.427,29.2683,29.3336,39482.0
2020-07-31 13:30:00,31.43,31.46,31.27,31.32,35069.0,29.343,29.371,29.1936,29.2403,35069.0
2020-07-31 14:00:00,31.32,31.46,31.31,31.38,43616.0,29.2403,29.371,29.231,29.2963,43616.0
2020-07-31 14:30:00,31.38,31.65,31.37,31.65,102347.0,29.2963,29.5484,29.287,29.5484,102347.0
2020-07-31 15:00:00,31.65,31.75,31.51,31.58,57503.0,29.5484,29.6417,29.4177,29.483,57503.0
2020-07-31 15:30:00,31.59,31.7,31.5,31.69,206499.0,29.4924,29.5951,29.4083,29.5857,206499.0
2020-08-03 09:30:00,32.09,32.14,31.58,32.13,83715.0,29.9592,30.0058,29.483,29.9965,83715.0
2020-08-03 10:00:00,32.15,32.16,31.83,31.86,34470.0,30.0152,30.0245,29.7164,29.7444,34470.0
2020-08-03 10:30:00,31.87,31.87,31.53,31.62,82684.0,29.7538,29.7538,29.4363,29.5204,82684.0
2020-08-03 11:00:00,31.61,31.64,31.48,31.51,63935.0,29.511,29.539,29.3897,29.4177,63935.0
2020-08-03 11:30:00,31.5,31.69,31.5,31.54,50590.0,29.4083,29.5857,29.4083,29.4457,50590.0
2020-08-03 12:00:00,31.54,31.72,31.44,31.53,57362.0,29.4457,29.6137,29.3523,29.4363,57362.0
2020-08-03 12:30:00,31.52,31.61,31.45,31.53,136227.0,29.427,29.511,29.3617,29.4363,136227.0
2020-08-03 13:00:00,31.53,31.68,31.46,31.57,122091.0,29.4363,29.5764,29.371,29.4737,122091.0
2020-08-03 13:30:00,31.56,31.61,31.49,31.5,89807.0,29.4643,29.511,29.399,29.4083,89807.0
2020-08-03 14:00:00,31.5,31.62,31.43,31.6,89555.0,29.4083,29.5204,29.343,29.5017,89555.0
2020-08-03 14:30:00,31.6,31.64,31.53,31.54,68955.0,29.5017,29.539,29.4363,29.4457,68955.0
2020-08-03 15:00:00,31.54,31.59,31.24,31.35,238925.0,29.4457,29.4924,29.1656,29.2683,238925.0
2020-08-03 15:30:00,31.35,31.46,31.29,31.43,422662.0,29.2683,29.371,29.2123,29.343,422662.0
2020-08-04 09:30:00,31.78,32.58,31.14,31.21,171361.0,29.6697,30.4166,29.0722,29.1376,171361.0
2020-08-04 10:00:00,31.16,31.68,31.07,31.14,208242.0,29.0909,29.5764,29.0069,29.0722,208242.0
2020-08-04 10:30:00,31.17,31.31,30.52,30.69,350565.0,29.1002,29.231,28.4934,28.6521,350565.0
2020-08-04 11:00:00,30.66,31.3,30.64,31.18,147575.0,28.6241,29.2216,28.6054,29.1096,147575.0
2020-08-04 11:30:00,31.16,31.24,30.68,30.74,116331.0,29.0909,29.1656,28.6428,28.6988,116331.0
2020-08-04 12:00:00,30.75,31.08,30.61,31.07,131782.0,28.7081,29.0162,28.5774,29.0069,131782.0
2020-08-04 12:30:00,31.04,31.04,30.72,31.0,90225.0,28.9789,28.9789,28.6801,28.9415,90225.0
2020-08-04 13:00:00,31.0,31.04,30.75,30.89,210248.0,28.9415,28.9789,28.7081,28.8388,210248.0
2020-08-04 13:30:00,30.89,31.15,30.83,31.03,43467.0,28.8388,29.0816,28.7828,28.9695,43467.0
2020-08-04 14:00:00,31.02,31.02,30.43,30.63,204796.0,28.9602,28.9602,28.4094,28.5961,204796.0
2020-08-04 14:30:00,30.66,30.7,30.5,30.61,104346.0,28.6241,28.6615,28.4747,28.5774,104346.0
2020-08-04 15:00:00,30.61,30.72,30.59,30.69,189026.0,28.5774,28.6801,28.5588,28.6521,189026.0
2020-08-04 15:30:00,30.7,30.91,30.68,30.9,408828.0,28.6615,28.8575,28.6428,28.8482,408828.0
2020-08-05 09:30:00,31.49,31.49,30.43,30.68,392944.0,29.399,29.399,28.4094,28.6428,392944.0
2020-08-05 10:00:00,30.68,30.79,30.51,30.61,144437.0,28.6428,28.7455,28.4841,28.5774,144437.0
2020-08-05 10:30:00,30.6,30.79,30.58,30.61,112644.0,28.5681,28.7455,28.5494,28.5774,112644.0
2020-08-05 11:00:00,30.6,30.76,30.58,30.7,72484.0,28.5681,28.7175,28.5494,28.6615,72484.0
2020-08-05 11:30:00,30.73,30.85,30.69,30.84,57221.0,28.6895,28.8015,28.6521,28.7922,57221.0
2020-08-05 12:00:00,30.84,30.86,30.51,30.51,71774.0,28.7922,28.8108,28.4841,28.4841,71774.0
2020-08-05 12:30:00,30.51,30.6,30.45,30.52,63694.0,28.4841,28.5681,28.4281,28.4934,63694.0
2020-08-05 13:00:00,30.52,30.68,30.48,30.66,53851.0,28.4934,28.6428,28.4561,28.6241,53851.0
2020-08-05 13:30:00,30.67,30.91,30.65,30.84,34165.0,28.6334,28.8575,28.6148,28.7922,34165.0
2020-08-05 14:00:00,30.84,30.94,30.81,30.81,50725.0,28.7922,28.8855,28.7642,28.7642,50725.0
2020-08-05 14:30:00,30.82,30.82,30.59,30.81,95864.0,28.7735,28.7735,28.5588,28.7642,95864.0
2020-08-05 15:00:00,30.82,30.83,30.54,30.65,186412.0,28.7735,28.7828,28.5121,28.6148,186412.0
2020-08-05 15:30:00,30.65,30.89,30.59,30.85,266074.0,28.6148,28.8388,28.5588,28.8015,266074.0
2020-08-06 09:30:00,30.75,30.94,30.32,30.52,225609.0,28.7081,28.8855,28.3067,28.4934,225609.0
2020-08-06 10:00:00,30.5,30.53,30.29,30.34,144385.0,28.4747,28.5027,28.2787,28.3254,144385.0
2020-08-06 10:30:00,30.35,30.46,30.18,30.45,159174.0,28.3347,28.4374,28.176,28.4281,159174.0
2020-08-06 11:00:00,30.46,30.52,30.35,30.43,66210.0,28.4374,28.4934,28.3347,28.4094,66210.0
2020-08-06 11:30:00,30.43,30.43,30.24,30.27,62072.0,28.4094,28.4094,28.232,28.26,62072.0
2020-08-06 12:00:00,30.26,30.28,30.12,30.26,80214.0,28.2507,28.2693,28.12,28.2507,80214.0
2020-08-06 12:30:00,30.25,30.36,30.23,30.35,43908.0,28.2413,28.344,28.2227,28.3347,43908.0
2020-08-06 13:00:00,30.35,30.37,30.27,30.33,34290.0,28.3347,28.3534,28.26,28.316,34290.0
2020-08-06 13:30:00,30.32,30.35,30.24,30.25,30091.0,28.3067,28.3347,28.232,28.2413,30091.0
2020-08-06 14:00:00,30.24,30.35,30.16,30.33,58089.0,28.232,28.3347,28.1573,28.316,58089.0
2020-08-06 14:30:00,30.33,30.34,30.26,30.34,35399.0,28.316,28.3254,28.2507,28.3254,35399.0
2020-08-06 15:00:00,30.33,30.4,30.22,30.29,178184.0,28.316,28.3814,28.2133,28.2787,178184.0
2020-08-06 15:30:00,30.28,30.36,30.2,30.3,340566.0,28.2693,28.344,28.1947,28.288,340566.0
2020-08-07 09:30:00,30.21,30.84,30.21,30.84,55243.0,28.204,28.7922,28.204,28.7922,55243.0
2020-08-07 10:00:00,30.79,31.01,30.75,30.92,99091.0,28.7455,28.9509,28.7081,28.8668,99091.0
2020-08-07 10:30:00,30.91,31.02,30.87,30.92,62189.0,28.8575,28.9602,28.8202,28.8668,62189.0
2020-08-07 11:00:00,30.94,31.11,30.77,30.77,49188.0,28.8855,29.0442,28.7268,28.7268,49188.0
2020-08-07 11:30:00,30.76,30.92,30.71,30.76,79528.0,28.7175,28.8668,28.6708,28.7175,79528.0
2020-08-07 12:00:00,30.76,30.93,30.76,30.93,36796.0,28.7175,28.8762,28.7175,28.8762,36796.0
2020-08-07 12:30:00,30.94,31.08,30.85,30.89,22434.0,28.8855,29.0162,28.8015,28.8388,22434.0
2020-08-07 13:00:00,30.87,30.9,30.75,30.89,21710.0,28.8202,28.8482,28.7081,28.8388,21710.0
2020-08-07 13:30:00,30.88,30.96,30.83,30.89,38083.0,28.8295,28.9042,28.7828,28.8388,38083.0
2020-08-07 14:00:00,30.87,30.91,30.7,30.79,33710.0,28.8202,28.8575,28.6615,28.7455,33710.0
2020-08-07 14:30:00,30.76,30.97,30.72,30.96,54850.0,28.7175,28.9135,28.6801,28.9042,54850.0
2020-08-07 15:00:00,30.97,31.06,30.91,30.95,55476.0,28.9135,28.9976,28.8575,28.8949,55476.0
2020-08-07 15:30:00,30.95,31.4,30.92,31.4,247760.0,28.8949,29.315,28.8668,29.315,247760.0
2020-08-10 09:30:00,31.29,31.92,31.28,31.85,75647.0,29.2123,29.8004,29.2029,29.7351,75647.0
2020-08-10 10:00:00,31.86,32.13,31.78,31.85,69336.0,29.7444,29.9965,29.6697,29.7351,69336.0
2020-08-10 10:30:00,31.85,31.95,31.57,31.59,45546.0,29.7351,29.8285,29.4737,29.4924,45546.0
2020-08-10 11:00:00,31.61,31.66,31.46,31.55,49708.0,29.511,29.5577,29.371,29.455,49708.0
2020-08-10 11:30:00,31.52,31.58,31.39,31.46,42966.0,29.427,29.483,29.3056,29.371,42966.0
2020-08-10 12:00:00,31.46,31.46,31.34,31.34,27055.0,29.371,29.371,29.259,29.259,27055.0
2020-08-10 12:30:00,31.35,31.41,31.19,31.24,30080.0,29.2683,29.3243,29.1189,29.1656,30080.0
2020-08-10 13:00:00,31.24,31.24,31.05,31.08,54554.0,29.1656,29.1656,28.9882,29.0162,54554.0
2020-08-10 13:30:00,31.09,31.09,30.81,30.84,47524.0,29.0256,29.0256,28.7642,28.7922,47524.0
2020-08-10 14:00:00,30.85,30.95,30.74,30.83,49149.0,28.8015,28.8949,28.6988,28.7828,49149.0
2020-08-10 14:30:00,30.82,30.89,30.78,30.89,49462.0,28.7735,28.8388,28.7361,28.8388,49462.0
2020-08-10 15:00:00,30.89,30.94,30.83,30.88,42025.0,28.8388,28.8855,28.7828,28.8295,42025.0
2020-08-10 15:30:00,30.89,31.01,30.84,30.89,211944.0,28.8388,28.9509,28.7922,28.8388,211944.0
2020-08-11 09:30:00,31.26,31.41,30.93,30.95,191896.0,29.1843,29.3243,28.8762,28.8949,191896.0
2020-08-11 10:00:00,30.94,31.03,30.84,30.93,78109.0,28.8855,28.9695,28.7922,28.8762,78109.0
2020-08-11 10:30:00,30.97,31.11,30.97,31.07,57204.0,28.9135,29.0442,28.9135,29.0069,57204.0
2020-08-11 11:00:00,31.07,31.15,31.03,31.13,25176.0,29.0069,29.0816,28.9695,29.0629,25176.0
2020-08-11 11:30:00,31.13,31.31,31.13,31.2,54496.0,29.0629,29.231,29.0629,29.1283,54496.0
2020-08-11 12:00:00,31.21,31.21,31.02,31.04,40525.0,29.1376,29.1376,28.9602,28.9789,40525.0
2020-08-11 12:30:00,31.05,31.12,30.96,31.01,31369.0,28.9882,29.0536,28.9042,28.9509,31369.0
2020-08-11 13:00:00,31.02,31.27,30.99,31.21,23192.0,28.9602,29.1936,28.9322,29.1376,23192.0
2020-08-11 13:30:00,31.21,31.37,31.19,31.3,29736.0,29.1376,29.287,29.1189,29.2216,29736.0
2020-08-11 14:00:00,31.3,31.34,31.14,31.15,32080.0,29.2216,29.259,29.0722,29.0816,32080.0
2020-08-11 14:30:00,31.17,31.3,31.08,31.27,41780.0,29.1002,29.2216,29.0162,29.1936,41780.0
2020-08-11 15:00:00,31.29,31.31,30.97,31.12,70784.0,29.2123,29.231,28.9135,29.0536,70784.0
2020-08-11 15:30:00,31.12,31.12,30.85,31.0,246678.0,29.0536,29.0536,28.8015,28.9415,246678.0
2020-08-12 09:30:00,31.49,31.49,31.09,31.28,45670.0,29.399,29.399,29.0256,29.2029,45670.0
2020-08-12 10:00:00,31.28,31.58,31.26,31.58,82112.0,29.2029,29.483,29.1843,29.483,82112.0
2020-08-12 10:30:00,31.61,31.7,31.4,31.56,83563.0,29.511,29.5951,29.315,29.4643,83563.0
2020-08-12 11:00:00,31.54,31.54,31.4,31.45,50841.0,29.4457,29.4457,29.315,29.3617,50841.0
2020-08-12 11:30:00,31.46,31.54,31.36,31.42,41128.0,29.371,29.4457,29.2776,29.3336,41128.0
2020-08-12 12:00:00,31.42,31.54,31.39,31.46,35138.0,29.3336,29.4457,29.3056,29.371,35138.0
2020-08-12 12:30:00,31.46,31.52,31.37,31.38,27669.0,29.371,29.427,29.287,29.2963,27669.0
2020-08-12 13:00:00,31.39,31.51,31.31,31.33,62324.0,29.3056,29.4177,29.231,29.2496,62324.0
2020-08-12 13:30:00,31.35,31.52,31.33,31.5,62402.0,29.2683,29.427,29.2496,29.4083,62402.0
2020-08-12 14:00:00,31.51,31.67,31.41,31.57,87160.0,29.4177,29.567,29.3243,29.4737,87160.0
2020-08-12 14:30:00,31.56,31.81,31.54,31.66,70041.0,29.4643,29.6977,29.4457,29.5577,70041.0
2020-08-12 15:00:00,31.63,31.75,31.62,31.71,55986.0,29.5297,29.6417,29.5204,29.6044,55986.0
2020-08-12 15:30:00,31.71,31.76,31.63,31.73,325253.0,29.6044,29.6511,29.5297,29.6231,325253.0
2020-08-13 09:30:00,31.41,31.98,31.34,31.98,58432.0,29.4576,29.9922,29.392,29.9922,58432.0
2020-08-13 10:00:00,31.93,31.98,31.6,31.69,96924.0,29.9453,29.9922,29.6358,29.7202,96924.0
2020-08-13 10:30:00,31.7,31.78,31.68,31.76,22953.0,29.7296,29.8046,29.7109,29.7859,22953.0
2020-08-13 11:00:00,31.77,31.94,31.65,31.94,45812.0,29.7953,29.9547,29.6827,29.9547,45812.0
2020-08-13 11:30:00,31.93,32.14,31.86,32.13,69479.0,29.9453,30.1423,29.8797,30.1329,69479.0
2020-08-13 12:00:00,32.14,32.18,32.09,32.18,38066.0,30.1423,30.1798,30.0954,30.1798,38066.0
2020-08-13 12:30:00,32.19,32.23,32.1,32.23,32032.0,30.1892,30.2267,30.1048,30.2267,32032.0
2020-08-13 13:00:00,32.23,32.24,32.1,32.12,32050.0,30.2267,30.2361,30.1048,30.1235,32050.0
2020-08-13 13:30:00,32.13,32.19,32.06,32.13,57348.0,30.1329,30.1892,30.0672,30.1329,57348.0
2020-08-13 14:00:00,32.13,32.14,31.92,32.0,90534.0,30.1329,30.1423,29.9359,30.011,90534.0
2020-08-13 14:30:00,32.0,32.02,31.63,31.68,85171.0,30.011,30.0297,29.664,29.7109,85171.0
2020-08-13 15:00:00,31.69,31.88,31.65,31.83,77969.0,29.7202,29.8984,29.6827,29.8515,77969.0
2020-08-13 15:30:00,31.83,31.92,31.76,31.89,276119.0,29.8515,29.9359,29.7859,29.9078,276119.0
2020-08-14 09:30:00,31.64,31.83,31.46,31.81,37632.0,29.6733,29.8515,29.5045,29.8328,37632.0
2020-08-14 10:00:00,31.79,31.92,31.57,31.89,35135.0,29.814,29.9359,29.6077,29.9078,35135.0
2020-08-14 10:30:00,31.82,31.87,31.6,31.64,43080.0,29.8422,29.8891,29.6358,29.6733,43080.0
2020-08-14 11:00:00,31.66,32.07,31.59,31.96,73343.0,29.6921,30.0766,29.6265,29.9735,73343.0
2020-08-14 11:30:00,31.94,31.95,31.79,31.88,14687.0,29.9547,29.9641,29.814,29.8984,14687.0
2020-08-14 12:00:00,31.84,32.0,31.84,31.94,28023.0,29.8609,30.011,29.8609,29.9547,28023.0
2020-08-14 12:30:00,31.91,31.97,31.8,31.8,12611.0,29.9266,29.9828,29.8234,29.8234,12611.0
2020-08-14 13:00:00,31.78,31.86,31.73,31.81,53193.0,29.8046,29.8797,29.7578,29.8328,53193.0
2020-08-14 13:30:00,31.81,31.98,31.8,31.96,23272.0,29.8328,29.9922,29.8234,29.9735,23272.0
2020-08-14 14:00:00,31.93,32.0,31.9,31.91,24386.0,29.9453,30.011,29.9172,29.9266,24386.0
2020-08-14 14:30:00,31.9,31.94,31.77,31.84,22433.0,29.9172,29.9547,29.7953,29.8609,22433.0
2020-08-14 15:00:00,31.84,32.0,31.81,31.92,90268.0,29.8609,30.011,29.8328,29.9359,90268.0
2020-08-14 15:30:00,31.93,32.09,31.78,32.0,234927.0,29.9453,30.0954,29.8046,30.011,234927.0
2020-08-17 09:30:00,32.14,32.59,32.0,32.16,143665.0,30.1423,30.5643,30.011,30.161,143665.0
2020-08-17 10:00:00,32.13,32.58,31.99,32.52,61600.0,30.1329,30.5549,30.0016,30.4986,61600.0
2020-08-17 10:30:00,32.52,32.78,32.5,32.65,258019.0,30.4986,30.7425,30.4799,30.6206,258019.0
2020-08-17 11:00:00,32.65,32.94,32.61,32.81,165509.0,30.6206,30.8925,30.5831,30.7706,165509.0
2020-08-17 11:30:00,32.81,33.07,32.8,33.06,96434.0,30.7706,31.0145,30.7612,31.0051,96434.0
2020-08-17 12:00:00,33.09,33.11,33.0,33.05,50395.0,31.0332,31.052,30.9488,30.9957,50395.0
2020-08-17 12:30:00,33.05,33.1,32.95,33.0,51447.0,30.9957,31.0426,30.9019,30.9488,51447.0
2020-08-17 13:00:00,33.0,33.11,33.0,33.05,59873.0,30.9488,31.052,30.9488,30.9957,59873.0
2020-08-17 13:30:00,33.05,33.08,32.89,32.93,33273.0,30.9957,31.0238,30.8457,30.8832,33273.0
2020-08-17 14:00:00,32.93,33.08,32.74,32.78,82136.0,30.8832,31.0238,30.705,30.7425,82136.0
2020-08-17 14:30:00,32.77,32.87,32.71,32.75,45155.0,30.7331,30.8269,30.6768,30.7144,45155.0
2020-08-17 15:00:00,32.75,32.77,32.71,32.71,61134.0,30.7144,30.7331,30.6768,30.6768,61134.0
2020-08-17 15:30:00,32.72,32.75,32.65,32.68,216622.0,30.6862,30.7144,30.6206,30.6487,216622.0
2020-08-18 09:30:00,32.85,33.06,32.77,32.84,119858.0,30.8081,31.0051,30.7331,30.7988,119858.0
2020-08-18 10:00:00,32.84,33.2,32.84,32.97,65613.0,30.7988,31.1364,30.7988,30.9207,65613.0
2020-08-18 10:30:00,32.96,33.45,32.94,33.4,272097.0,30.9113,31.3708,30.8925,31.324,272097.0
2020-08-18 11:00:00,33.4,33.48,33.15,33.29,108402.0,31.324,31.399,31.0895,31.2208,108402.0
2020-08-18 11:30:00,33.28,33.31,33.1,33.17,36757.0,31.2114,31.2395,31.0426,31.1082,36757.0
2020-08-18 12:00:00,33.17,33.17,32.88,33.02,28516.0,31.1082,31.1082,30.8363,30.9676,28516.0
2020-08-18 12:30:00,33.04,33.21,33.01,33.08,35691.0,30.9863,31.1458,30.9582,31.0238,35691.0
2020-08-18 13:00:00,33.08,33.13,32.98,32.98,17995.0,31.0238,31.0707,30.9301,30.9301,17995.0
2020-08-18 13:30:00,33.0,33.06,32.94,32.97,16526.0,30.9488,31.0051,30.8925,30.9207,16526.0
2020-08-18 14:00:00,32.97,33.0,32.87,32.94,32284.0,30.9207,30.9488,30.8269,30.8925,32284.0
2020-08-18 14:30:00,32.93,33.13,32.91,33.07,45792.0,30.8832,31.0707,30.8644,31.0145,45792.0
2020-08-18 15:00:00,33.08,33.14,32.99,33.14,61402.0,31.0238,31.0801,30.9394,31.0801,61402.0
2020-08-18 15:30:00,33.14,33.18,32.9,32.97,150215.0,31.0801,31.1176,30.855,30.9207,150215.0
2020-08-19 09:30:00,33.1,33.52,33.01,33.52,76196.0,31.0426,31.4365,30.9582,31.4365,76196.0
2020-08-19 10:00:00,33.51,33.59,33.35,33.42,58420.0,31.4271,31.5021,31.2771,31.3427,58420.0
2020-08-19 10:30:00,33.43,33.76,33.43,33.72,55870.0,31.3521,31.6616,31.3521,31.6241,55870.0
2020-08-19 11:00:00,33.73,33.78,33.56,33.67,58799.0,31.6334,31.6803,31.474,31.5772,58799.0
2020-08-19 11:30:00,33.68,33.68,33.34,33.46,77648.0,31.5865,31.5865,31.2677,31.3802,77648.0
2020-08-19 12:00:00,33.45,33.51,33.35,33.43,40167.0,31.3708,31.4271,31.2771,31.3521,40167.0
2020-08-19 12:30:00,33.45,33.49,33.07,33.07,34503.0,31.3708,31.4084,31.0145,31.0145,34503.0
2020-08-19 13:00:00,33.08,33.47,32.99,33.4,295510.0,31.0238,31.3896,30.9394,31.324,295510.0
2020-08-19 13:30:00,33.41,33.54,33.3,33.5,88630.0,31.3333,31.4552,31.2302,31.4177,88630.0
2020-08-19 14:00:00,33.5,33.51,33.23,33.42,79527.0,31.4177,31.4271,31.1645,31.3427,79527.0
2020-08-19 14:30:00,33.43,33.5,33.26,33.33,44651.0,31.3521,31.4177,31.1927,31.2583,44651.0
2020-08-19 15:00:00,33.33,33.53,33.21,33.34,85079.0,31.2583,31.4459,31.1458,31.2677,85079.0
2020-08-19 15:30:00,33.36,33.42,33.25,33.33,173406.0,31.2864,31.3427,31.1833,31.2583,173406.0
2020-08-20 09:30:00,32.92,33.21,32.68,33.05,60981.0,30.8738,31.1458,30.6487,30.9957,60981.0
2020-08-20 10:00:00,33.05,33.25,32.95,33.07,35451.0,30.9957,31.1833,30.9019,31.0145,35451.0
2020-08-20 10:30:00,33.08,33.1,32.93,32.94,18142.0,31.0238,31.0426,30.8832,30.8925,18142.0
2020-08-20 11:00:00,32.91,32.96,32.72,32.85,75894.0,30.8644,30.9113,30.6862,30.8081,75894.0
2020-08-20 11:30:00,32.84,32.98,32.84,32.89,38437.0,30.7988,30.9301,30.7988,30.8457,38437.0
2020-08-20 12:00:00,32.87,32.88,32.71,32.78,42134.0,30.8269,30.8363,30.6768,30.7425,42134.0
2020-08-20 12:30:00,32.8,32.91,32.71,32.71,28754.0,30.7612,30.8644,30.6768,30.6768,28754.0
2020-08-20 13:00:00,32.71,32.75,32.53,32.73,35551.0,30.6768,30.7144,30.508,30.6956,35551.0
2020-08-20 13:30:00,32.73,33.02,32.73,33.0,33395.0,30.6956,30.9676,30.6956,30.9488,33395.0
2020-08-20 14:00:00,33.01,33.05,32.95,32.96,38445.0,30.9582,30.9957,30.9019,30.9113,38445.0
2020-08-20 14:30:00,32.96,33.06,32.96,33.05,22166.0,30.9113,31.0051,30.9113,30.9957,22166.0
2020-08-20 15:00:00,33.06,33.12,32.96,32.98,33725.0,31.0051,31.0614,30.9113,30.9301,33725.0
2020-08-20 15:30:00,32.97,33.06,32.91,32.96,164768.0,30.9207,31.0051,30.8644,30.9113,164768.0
2020-08-21 09:30:00,32.69,33.06,32.53,32.8,55502.0,30.6581,31.0051,30.508,30.7612,55502.0
2020-08-21 10:00:00,32.83,32.89,32.59,32.69,19845.0,30.7894,30.8457,30.5643,30.6581,19845.0
2020-08-21 10:30:00,32.68,33.03,32.68,32.98,53599.0,30.6487,30.9769,30.6487,30.9301,53599.0
2020-08-21 11:00:00,33.01,33.05,32.9,32.95,42285.0,30.9582,30.9957,30.855,30.9019,42285.0
2020-08-21 11:30:00,32.95,33.03,32.93,32.94,14261.0,30.9019,30.9769,30.8832,30.8925,14261.0
2020-08-21 12:00:00,32.96,33.04,32.85,32.95,18641.0,30.9113,30.9863,30.8081,30.9019,18641.0
2020-08-21 12:30:00,32.94,32.95,32.81,32.82,17514.0,30.8925,30.9019,30.7706,30.78,17514.0
2020-08-21 13:00:00,32.8,32.97,32.79,32.86,16520.0,30.7612,30.9207,30.7519,30.8175,16520.0
2020-08-21 13:30:00,32.87,33.03,32.85,32.98,20240.0,30.8269,30.9769,30.8081,30.9301,20240.0
2020-08-21 14:00:00,32.98,33.05,32.92,33.05,19309.0,30.9301,30.9957,30.8738,30.9957,19309.0
2020-08-21 14:30:00,33.06,33.2,33.01,33.13,84469.0,31.0051,31.1364,30.9582,31.0707,84469.0
2020-08-21 15:00:00,33.13,33.4,33.13,33.32,111072.0,31.0707,31.324,31.0707,31.2489,111072.0
2020-08-21 15:30:00,33.31,33.55,33.19,33.52,329148.0,31.2395,31.4646,31.127,31.4365,329148.0
2020-08-24 09:30:00,33.93,34.0,33.33,33.66,112987.0,31.821,31.8867,31.2583,31.5678,112987.0
2020-08-24 10:00:00,33.69,33.9,33.57,33.8,197093.0,31.5959,31.7929,31.4834,31.6991,197093.0
2020-08-24 10:30:00,33.77,34.18,33.73,33.96,78932.0,31.671,32.0555,31.6334,31.8491,78932.0
2020-08-24 11:00:00,33.97,33.97,33.75,33.75,71773.0,31.8585,31.8585,31.6522,31.6522,71773.0
2020-08-24 11:30:00,33.76,33.86,33.71,33.77,50763.0,31.6616,31.7554,31.6147,31.671,50763.0
2020-08-24 12:00:00,33.77,33.83,33.64,33.64,45843.0,31.671,31.7272,31.549,31.549,45843.0
2020-08-24 12:30:00,33.65,33.66,33.47,33.49,40091.0,31.5584,31.5678,31.3896,31.4084,40091.0
2020-08-24 13:00:00,33.47,33.52,33.4,33.4,41628.0,31.3896,31.4365,31.324,31.324,41628.0
2020-08-24 13:30:00,33.39,33.52,33.36,33.48,23028.0,31.3146,31.4365,31.2864,31.399,23028.0
2020-08-24 14:00:00,33.48,33.56,33.43,33.49,34668.0,31.399,31.474,31.3521,31.4084,34668.0
2020-08-24 14:30:00,33.49,33.57,33.38,33.38,38838.0,31.4084,31.4834,31.3052,31.3052,38838.0
2020-08-24 15:00:00,33.38,33.42,33.32,33.38,50655.0,31.3052,31.3427,31.2489,31.3052,50655.0
2020-08-24 15:30:00,33.39,33.39,33.24,33.32,258784.0,31.3146,31.3146,31.1739,31.2489,258784.0
2020-08-25 09:30:00,33.54,33.58,32.74,32.9,85796.0,31.4552,31.4928,30.705,30.855,85796.0
2020-08-25 10:00:00,32.92,33.03,32.54,32.63,77122.0,30.8738,30.9769,30.5174,30.6018,77122.0
2020-08-25 10:30:00,32.61,32.8,32.57,32.75,72256.0,30.5831,30.7612,30.5455,30.7144,72256.0
2020-08-25 11:00:00,32.79,32.81,32.5,32.55,26450.0,30.7519,30.7706,30.4799,30.5268,26450.0
2020-08-25 11:30:00,32.55,32.57,32.42,32.51,73053.0,30.5268,30.5455,30.4049,30.4893,73053.0
2020-08-25 12:00:00,32.51,32.65,32.5,32.59,53851.0,30.4893,30.6206,30.4799,30.5643,53851.0
2020-08-25 12:30:00,32.62,32.66,32.54,32.59,36486.0,30.5924,30.6299,30.5174,30.5643,36486.0
2020-08-25 13:00:00,32.6,32.6,32.51,32.57,29460.0,30.5737,30.5737,30.4893,30.5455,29460.0
2020-08-25 13:30:00,32.58,32.63,32.51,32.52,21288.0,30.5549,30.6018,30.4893,30.4986,21288.0
2020-08-25 14:00:00,32.52,32.59,32.4,32.45,48446.0,30.4986,30.5643,30.3861,30.433,48446.0
2020-08-25 14:30:00,32.43,32.6,32.43,32.57,53984.0,30.4142,30.5737,30.4142,30.5455,53984.0
2020-08-25 15:00:00,32.57,32.67,32.52,32.67,42441.0,30.5455,30.6393,30.4986,30.6393,42441.0
2020-08-25 15:30:00,32.68,32.73,32.53,32.65,258167.0,30.6487,30.6956,30.508,30.6206,258167.0
2020-08-26 09:30:00,32.79,33.19,32.75,33.12,65660.0,30.7519,31.127,30.7144,31.0614,65660.0
2020-08-26 10:00:00,33.12,33.12,32.83,32.83,31358.0,31.0614,31.0614,30.7894,30.7894,31358.0
2020-08-26 10:30:00,32.83,32.97,32.76,32.82,21665.0,30.7894,30.9207,30.7237,30.78,21665.0
2020-08-26 11:00:00,32.82,32.89,32.77,32.87,21101.0,30.78,30.8457,30.7331,30.8269,21101.0
2020-08-26 11:30:00,32.87,32.87,32.72,32.79,27878.0,30.8269,30.8269,30.6862,30.7519,27878.0
2020-08-26 12:00:00,32.8,32.8,32.59,32.71,32453.0,30.7612,30.7612,30.5643,30.6768,32453.0
2020-08-26 12:30:00,32.71,32.78,32.66,32.71,27857.0,30.6768,30.7425,30.6299,30.6768,27857.0
2020-08-26 13:00:00,32.72,32.76,32.7,32.72,22407.0,30.6862,30.7237,30.6675,30.6862,22407.0
2020-08-26 13:30:00,32.73,32.8,32.7,32.75,34067.0,30.6956,30.7612,30.6675,30.7144,34067.0
2020-08-26 14:00:00,32.76,32.85,32.75,32.77,31847.0,30.7237,30.8081,30.7144,30.7331,31847.0
2020-08-26 14:30:00,32.77,32.81,32.71,32.79,65635.0,30.7331,30.7706,30.6768,30.7519,65635.0
2020-08-26 15:00:00,32.79,32.88,32.77,32.87,49980.0,30.7519,30.8363,30.7331,30.8269,49980.0
2020-08-26 15:30:00,32.87,32.87,32.74,32.79,170824.0,30.8269,30.8269,30.705,30.7519,170824.0
2020-08-27 09:30:00,33.05,33.42,32.96,33.39,157555.0,30.9957,31.3427,30.9113,31.3146,157555.0
2020-08-27 10:00:00,33.35,33.35,32.83,33.06,96565.0,31.2771,31.2771,30.7894,31.0051,96565.0
2020-08-27 10:30:00,33.05,33.13,32.9,33.02,37082.0,30.9957,31.0707,30.855,30.9676,37082.0
2020-08-27 11:00:00,33.0,33.03,32.84,32.95,81040.0,30.9488,30.9769,30.7988,30.9019,81040.0
2020-08-27 11:30:00,32.95,33.18,32.95,33.07,163441.0,30.9019,31.1176,30.9019,31.0145,163441.0
2020-08-27 12:00:00,33.08,33.09,32.87,32.91,38933.0,31.0238,31.0332,30.8269,30.8644,38933.0
2020-08-27 12:30:00,32.94,33.16,32.85,32.89,60474.0,30.8925,31.0989,30.8081,30.8457,60474.0
2020-08-27 13:00:00,32.86,33.03,32.85,33.02,15108.0,30.8175,30.9769,30.8081,30.9676,15108.0
2020-08-27 13:30:00,33.0,33.05,32.85,32.93,26273.0,30.9488,30.9957,30.8081,30.8832,26273.0
2020-08-27 14:00:00,32.93,33.06,32.87,33.04,31544.0,30.8832,31.0051,30.8269,30.9863,31544.0
2020-08-27 14:30:00,33.04,33.13,33.01,33.08,35123.0,30.9863,31.0707,30.9582,31.0238,35123.0
2020-08-27 15:00:00,33.08,33.19,33.06,33.11,32017.0,31.0238,31.127,31.0051,31.052,32017.0
2020-08-27 15:30:00,33.09,33.18,32.98,32.99,107459.0,31.0332,31.1176,30.9301,30.9394,107459.0
2020-08-28 09:30:00,33.15,33.67,33.04,33.49,78396.0,31.0895,31.5772,30.9863,31.4084,78396.0
2020-08-28 10:00:00,33.5,33.79,33.39,33.51,68401.0,31.4177,31.6897,31.3146,31.4271,68401.0
2020-08-28 10:30:00,33.48,33.58,33.35,33.41,36770.0,31.399,31.4928,31.2771,31.3333,36770.0
2020-08-28 11:00:00,33.41,33.55,33.37,33.5,14503.0,31.3333,31.4646,31.2958,31.4177,14503.0
2020-08-28 11:30:00,33.5,33.67,33.44,33.59,37358.0,31.4177,31.5772,31.3615,31.5021,37358.0
2020-08-28 12:00:00,33.58,33.75,33.57,33.74,33060.0,31.4928,31.6522,31.4834,31.6428,33060.0
2020-08-28 12:30:00,33.75,33.76,33.62,33.72,89975.0,31.6522,31.6616,31.5303,31.6241,89975.0
2020-08-28 13:00:00,33.72,33.75,33.65,33.66,50984.0,31.6241,31.6522,31.5584,31.5678,50984.0
2020-08-28 13:30:00,33.66,33.82,33.65,33.8,70430.0,31.5678,31.7178,31.5584,31.6991,70430.0
2020-08-28 14:00:00,33.8,33.93,33.79,33.9,52792.0,31.6991,31.821,31.6897,31.7929,52792.0
2020-08-28 14:30:00,33.9,34.09,33.87,33.93,50260.0,31.7929,31.9711,31.7647,31.821,50260.0
2020-08-28 15:00:00,33.92,34.05,33.86,33.89,49101.0,31.8116,31.9335,31.7554,31.7835,49101.0
2020-08-28 15:30:00,33.89,33.91,33.85,33.9,212375.0,31.7835,31.8023,31.746,31.7929,212375.0
2020-08-31 09:30:00,33.91,33.95,33.36,33.4,84159.0,31.8023,31.8398,31.2864,31.324,84159.0
2020-08-31 10:00:00,33.4,33.55,33.36,33.39,50062.0,31.324,31.4646,31.2864,31.3146,50062.0
2020-08-31 10:30:00,33.39,33.47,33.28,33.28,42073.0,31.3146,31.3896,31.2114,31.2114,42073.0
2020-08-31 11:00:00,33.28,33.45,33.26,33.28,58333.0,31.2114,31.3708,31.1927,31.2114,58333.0
2020-08-31 11:30:00,33.29,33.46,33.22,33.44,28960.0,31.2208,31.3802,31.1551,31.3615,28960.0
2020-08-31 12:00:00,33.43,33.5,33.25,33.27,23931.0,31.3521,31.4177,31.1833,31.202,23931.0
2020-08-31 12:30:00,33.26,33.31,33.14,33.21,42749.0,31.1927,31.2395,31.0801,31.1458,42749.0
2020-08-31 13:00:00,33.2,33.29,33.2,33.25,31298.0,31.1364,31.2208,31.1364,31.1833,31298.0
2020-08-31 13:30:00,33.25,33.34,33.24,33.25,43196.0,31.1833,31.2677,31.1739,31.1833,43196.0
2020-08-31 14:00:00,33.25,33.29,33.13,33.16,30351.0,31.1833,31.2208,31.0707,31.0989,30351.0
2020-08-31 14:30:00,33.16,33.21,33.04,33.17,53056.0,31.0989,31.1458,30.9863,31.1082,53056.0
2020-08-31 15:00:00,33.16,33.18,33.04,33.16,47205.0,31.0989,31.1176,30.9863,31.0989,47205.0
2020-08-31 15:30:00,33.15,33.19,32.93,32.93,237628.0,31.0895,31.127,30.8832,30.8832,237628.0
2020-09-01 09:30:00,32.72,33.1,32.25,33.07,66757.0,30.6862,31.0426,30.2454,31.0145,66757.0
2020-09-01 10:00:00,33.07,33.51,32.94,33.5,57951.0,31.0145,31.4271,30.8925,31.4177,57951.0
2020-09-01 10:30:00,33.48,33.5,33.29,33.34,68057.0,31.399,31.4177,31.2208,31.2677,68057.0
2020-09-01 11:00:00,33.32,33.51,33.32,33.47,56916.0,31.2489,31.4271,31.2489,31.3896,56916.0
2020-09-01 11:30:00,33.47,33.52,33.35,33.42,32589.0,31.3896,31.4365,31.2771,31.3427,32589.0
2020-09-01 12:00:00,33.42,33.54,33.42,33.48,41926.0,31.3427,31.4552,31.3427,31.399,41926.0
2020-09-01 12:30:00,33.49,33.51,33.37,33.43,39514.0,31.4084,31.4271,31.2958,31.3521,39514.0
2020-09-01 13:00:00,33.4,33.55,33.39,33.48,37376.0,31.324,31.4646,31.3146,31.399,37376.0
2020-09-01 13:30:00,33.47,33.53,33.41,33.49,73288.0,31.3896,31.4459,31.3333,31.4084,73288.0
2020-09-01 14:00:00,33.51,33.56,33.42,33.48,124185.0,31.4271,31.474,31.3427,31.399,124185.0
2020-09-01 14:30:00,33.48,33.48,33.37,33.42,49149.0,31.399,31.399,31.2958,31.3427,49149.0
2020-09-01 15:00:00,33.43,33.5,33.33,33.45,56542.0,31.3521,31.4177,31.2583,31.3708,56542.0
2020-09-01 15:30:00,33.45,33.52,33.44,33.5,215502.0,31.3708,31.4365,31.3615,31.4177,215502.0
2020-09-02 09:30:00,33.57,33.58,32.71,33.21,95636.0,31.4834,31.4928,30.6768,31.1458,95636.0
2020-09-02 10:00:00,33.17,33.54,33.08,33.5,101412.0,31.1082,31.4552,31.0238,31.4177,101412.0
2020-09-02 10:30:00,33.54,33.64,33.26,33.32,58122.0,31.4552,31.549,31.1927,31.2489,58122.0
2020-09-02 11:00:00,33.32,33.46,33.32,33.34,35360.0,31.2489,31.3802,31.2489,31.2677,35360.0
2020-09-02 11:30:00,33.35,33.5,33.24,33.47,44661.0,31.2771,31.4177,31.1739,31.3896,44661.0
2020-09-02 12:00:00,33.45,33.55,33.38,33.54,33213.0,31.3708,31.4646,31.3052,31.4552,33213.0
2020-09-02 12:30:00,33.54,33.63,33.52,33.58,26574.0,31.4552,31.5397,31.4365,31.4928,26574.0
2020-09-02 13:00:00,33.57,33.63,33.47,33.6,27097.0,31.4834,31.5397,31.3896,31.5115,27097.0
2020-09-02 13:30:00,33.61,33.61,33.49,33.5,15831.0,31.5209,31.5209,31.4084,31.4177,15831.0
2020-09-02 14:00:00,33.49,33.5,33.27,33.4,33895.0,31.4084,31.4177,31.202,31.324,33895.0
2020-09-02 14:30:00,33.39,33.71,33.33,33.54,31043.0,31.3146,31.6147,31.2583,31.4552,31043.0
2020-09-02 15:00:00,33.51,33.57,33.45,33.49,21647.0,31.4271,31.4834,31.3708,31.4084,21647.0
2020-09-02 15:30:00,33.5,33.77,33.49,33.68,169138.0,31.4177,31.671,31.4084,31.5865,169138.0
2020-09-03 09:30:00,33.69,33.71,32.76,32.83,76532.0,31.5959,31.6147,30.7237,30.7894,76532.0
2020-09-03 10:00:00,32.82,32.85,32.18,32.19,87447.0,30.78,30.8081,30.1798,30.1892,87447.0
2020-09-03 10:30:00,32.19,32.36,32.05,32.33,82956.0,30.1892,30.3486,30.0579,30.3205,82956.0
2020-09-03 11:00:00,32.34,32.35,31.52,31.84,167420.0,30.3298,30.3392,29.5608,29.8609,167420.0
2020-09-03 11:30:00,31.83,32.27,31.78,32.21,38325.0,29.8515,30.2642,29.8046,30.2079,38325.0
2020-09-03 12:00:00,32.24,32.38,32.15,32.21,23240.0,30.2361,30.3674,30.1516,30.2079,23240.0
2020-09-03 12:30:00,32.22,32.22,31.99,32.09,23316.0,30.2173,30.2173,30.0016,30.0954,23316.0
2020-09-03 13:00:00,32.05,32.14,31.91,32.11,30800.0,30.0579,30.1423,29.9266,30.1141,30800.0
2020-09-03 13:30:00,32.11,32.13,31.83,31.95,24021.0,30.1141,30.1329,29.8515,29.9641,24021.0
2020-09-03 14:00:00,31.94,32.09,31.86,31.96,28580.0,29.9547,30.0954,29.8797,29.9735,28580.0
2020-09-03 14:30:00,31.97,32.28,31.91,31.93,36162.0,29.9828,30.2736,29.9266,29.9453,36162.0
2020-09-03 15:00:00,31.94,31.98,31.81,31.81,37978.0,29.9547,29.9922,29.8328,29.8328,37978.0
2020-09-03 15:30:00,31.77,32.01,31.74,31.85,174564.0,29.7953,30.0203,29.7671,29.8703,174564.0
2020-09-04 09:30:00,32.34,32.58,31.91,31.91,128825.0,30.3298,30.5549,29.9266,29.9266,128825.0
2020-09-04 10:00:00,31.94,32.21,31.51,31.53,88083.0,29.9547,30.2079,29.5514,29.5702,88083.0
2020-09-04 10:30:00,31.54,31.61,31.2,31.4,110995.0,29.5796,29.6452,29.2607,29.4483,110995.0
2020-09-04 11:00:00,31.4,31.4,30.97,31.04,70557.0,29.4483,29.4483,29.045,29.1106,70557.0
2020-09-04 11:30:00,31.04,31.39,30.86,31.35,76448.0,29.1106,29.4389,28.9418,29.4014,76448.0
2020-09-04 12:00:00,31.38,31.61,31.29,31.59,58554.0,29.4295,29.6452,29.3451,29.6265,58554.0
2020-09-04 12:30:00,31.59,31.65,31.49,31.57,32562.0,29.6265,29.6827,29.5327,29.6077,32562.0
2020-09-04 13:00:00,31.56,31.57,31.29,31.36,52825.0,29.5983,29.6077,29.3451,29.4108,52825.0
2020-09-04 13:30:00,31.33,31.42,31.23,31.42,56239.0,29.3826,29.467,29.2888,29.467,56239.0
2020-09-04 14:00:00,31.42,31.5,31.35,31.48,41162.0,29.467,29.542,29.4014,29.5233,41162.0
2020-09-04 14:30:00,31.47,31.91,31.43,31.89,59116.0,29.5139,29.9266,29.4764,29.9078,59116.0
2020-09-04 15:00:00,31.91,32.0,31.78,31.91,58095.0,29.9266,30.011,29.8046,29.9266,58095.0
2020-09-04 15:30:00,31.9,31.91,31.6,31.63,163609.0,29.9172,29.9266,29.6358,29.664,163609.0
2020-09-08 09:30:00,30.89,31.19,30.58,31.14,173099.0,28.97,29.2513,28.6792,29.2044,173099.0
2020-09-08 10:00:00,31.11,31.52,30.95,31.48,61933.0,29.1763,29.5608,29.0262,29.5233,61933.0
2020-09-08 10:30:00,31.47,31.48,31.08,31.21,34929.0,29.5139,29.5233,29.1482,29.2701,34929.0
2020-09-08 11:00:00,31.22,31.57,31.15,31.39,39782.0,29.2795,29.6077,29.2138,29.4389,39782.0
2020-09-08 11:30:00,31.41,31.41,31.1,31.23,35527.0,29.4576,29.4576,29.1669,29.2888,35527.0
2020-09-08 12:00:00,31.24,31.42,31.19,31.34,31448.0,29.2982,29.467,29.2513,29.392,31448.0
2020-09-08 12:30:00,31.36,31.46,31.31,31.45,26828.0,29.4108,29.5045,29.3639,29.4952,26828.0
2020-09-08 13:00:00,31.43,31.54,31.36,31.48,29727.0,29.4764,29.5796,29.4108,29.5233,29727.0
2020-09-08 13:30:00,31.47,31.51,31.39,31.41,37661.0,29.5139,29.5514,29.4389,29.4576,37661.0
2020-09-08 14:00:00,31.42,31.44,31.2,31.2,33545.0,29.467,29.4858,29.2607,29.2607,33545.0
2020-09-08 14:30:00,31.2,31.2,30.87,31.03,46205.0,29.2607,29.2607,28.9512,29.1013,46205.0
2020-09-08 15:00:00,31.03,31.05,30.79,31.05,47514.0,29.1013,29.12,28.8762,29.12,47514.0
2020-09-08 15:30:00,31.04,31.13,30.71,30.79,322840.0,29.1106,29.195,28.8012,28.8762,322840.0
2020-09-09 09:30:00,31.26,31.64,31.01,31.31,76682.0,29.317,29.6733,29.0825,29.3639,76682.0
2020-09-09 10:00:00,31.32,31.46,31.29,31.43,43203.0,29.3732,29.5045,29.3451,29.4764,43203.0
2020-09-09 10:30:00,31.41,31.61,31.3,31.42,40629.0,29.4576,29.6452,29.3545,29.467,40629.0
2020-09-09 11:00:00,31.42,31.71,31.41,31.7,28132.0,29.467,29.739,29.4576,29.7296,28132.0
2020-09-09 11:30:00,31.69,31.94,31.68,31.81,140332.0,29.7202,29.9547,29.7109,29.8328,140332.0
2020-09-09 12:00:00,31.81,31.93,31.78,31.9,47209.0,29.8328,29.9453,29.8046,29.9172,47209.0
2020-09-09 12:30:00,31.9,31.94,31.79,31.84,59847.0,29.9172,29.9547,29.814,29.8609,59847.0
2020-09-09 13:00:00,31.84,32.0,31.83,31.99,130260.0,29.8609,30.011,29.8515,30.0016,130260.0
2020-09-09 13:30:00,32.0,32.07,31.95,32.02,49707.0,30.011,30.0766,29.9641,30.0297,49707.0
2020-09-09 14:00:00,32.02,32.07,31.91,31.95,43164.0,30.0297,30.0766,29.9266,29.9641,43164.0
2020-09-09 14:30:00,31.97,32.11,31.95,32.09,54529.0,29.9828,30.1141,29.9641,30.0954,54529.0
2020-09-09 15:00:00,32.07,32.09,31.95,32.0,51474.0,30.0766,30.0954,29.9641,30.011,51474.0
2020-09-09 15:30:00,31.99,32.18,31.99,32.08,219964.0,30.0016,30.1798,30.0016,30.086,219964.0
2020-09-10 09:30:00,32.09,32.5,32.09,32.25,33741.0,30.0954,30.4799,30.0954,30.2454,33741.0
2020-09-10 10:00:00,32.28,32.37,32.05,32.06,38599.0,30.2736,30.358,30.0579,30.0672,38599.0
2020-09-10 10:30:00,32.07,32.19,31.8,31.85,52927.0,30.0766,30.1892,29.8234,29.8703,52927.0
2020-09-10 11:00:00,31.86,32.45,31.78,32.45,144828.0,29.8797,30.433,29.8046,30.433,144828.0
2020-09-10 11:30:00,32.43,32.53,32.27,32.31,51573.0,30.4142,30.508,30.2642,30.3017,51573.0
2020-09-10 12:00:00,32.28,32.44,32.21,32.29,28850.0,30.2736,30.4236,30.2079,30.2829,28850.0
2020-09-10 12:30:00,32.29,32.34,32.14,32.21,32247.0,30.2829,30.3298,30.1423,30.2079,32247.0
2020-09-10 13:00:00,32.22,32.28,32.14,32.16,26146.0,30.2173,30.2736,30.1423,30.161,26146.0
2020-09-10 13:30:00,32.17,32.24,32.06,32.06,33158.0,30.1704,30.2361,30.0672,30.0672,33158.0
2020-09-10 14:00:00,32.07,32.21,31.77,31.77,27381.0,30.0766,30.2079,29.7953,29.7953,27381.0
2020-09-10 14:30:00,31.75,32.04,31.66,32.02,69197.0,29.7765,30.0485,29.6921,30.0297,69197.0
2020-09-10 15:00:00,32.02,32.02,31.57,31.69,65127.0,30.0297,30.0297,29.6077,29.7202,65127.0
2020-09-10 15:30:00,31.68,31.81,31.62,31.63,163640.0,29.7109,29.8328,29.6546,29.664,163640.0
2020-09-11 09:30:00,31.86,31.97,31.44,31.51,143053.0,29.8797,29.9828,29.4858,29.5514,143053.0
2020-09-11 10:00:00,31.52,31.67,31.45,31.51,63497.0,29.5608,29.7015,29.4952,29.5514,63497.0
2020-09-11 10:30:00,31.52,31.67,31.42,31.54,38401.0,29.5608,29.7015,29.467,29.5796,38401.0
2020-09-11 11:00:00,31.55,31.85,31.55,31.63,62155.0,29.5889,29.8703,29.5889,29.664,62155.0
2020-09-11 11:30:00,31.62,31.62,31.39,31.42,32223.0,29.6546,29.6546,29.4389,29.467,32223.0
2020-09-11 12:00:00,31.39,31.47,31.35,31.42,27872.0,29.4389,29.5139,29.4014,29.467,27872.0
2020-09-11 12:30:00,31.4,31.42,31.09,31.11,41165.0,29.4483,29.467,29.1575,29.1763,41165.0
2020-09-11 13:00:00,31.12,31.14,30.86,30.87,45541.0,29.1857,29.2044,28.9418,28.9512,45541.0
2020-09-11 13:30:00,30.86,31.03,30.74,30.74,43843.0,28.9418,29.1013,28.8293,28.8293,43843.0
2020-09-11 14:00:00,30.76,31.26,30.69,31.24,103410.0,28.848,29.317,28.7824,29.2982,103410.0
2020-09-11 14:30:00,31.24,31.38,31.24,31.27,78440.0,29.2982,29.4295,29.2982,29.3263,78440.0
2020-09-11 15:00:00,31.26,31.49,31.23,31.46,72059.0,29.317,29.5327,29.2888,29.5045,72059.0
2020-09-11 15:30:00,31.45,31.57,31.35,31.39,165087.0,29.4952,29.6077,29.4014,29.4389,165087.0
2020-09-14 09:30:00,31.82,32.1,31.7,32.08,39351.0,29.8422,30.1048,29.7296,30.086,39351.0
2020-09-14 10:00:00,32.14,32.3,32.09,32.09,45474.0,30.1423,30.2923,30.0954,30.0954,45474.0
2020-09-14 10:30:00,32.09,32.11,31.79,31.9,27947.0,30.0954,30.1141,29.814,29.9172,27947.0
2020-09-14 11:00:00,31.86,32.42,31.83,32.34,143209.0,29.8797,30.4049,29.8515,30.3298,143209.0
2020-09-14 11:30:00,32.34,32.79,32.31,32.64,156940.0,30.3298,30.7519,30.3017,30.6112,156940.0
2020-09-14 12:00:00,32.62,32.66,32.51,32.61,41674.0,30.5924,30.6299,30.4893,30.5831,41674.0
2020-09-14 12:30:00,32.62,32.72,32.56,32.69,34390.0,30.5924,30.6862,30.5362,30.6581,34390.0
2020-09-14 13:00:00,32.69,32.76,32.62,32.71,38329.0,30.6581,30.7237,30.5924,30.6768,38329.0
2020-09-14 13:30:00,32.7,32.84,32.63,32.74,35604.0,30.6675,30.7988,30.6018,30.705,35604.0
2020-09-14 14:00:00,32.73,32.9,32.72,32.84,47936.0,30.6956,30.855,30.6862,30.7988,47936.0
2020-09-14 14:30:00,32.85,32.98,32.75,32.88,64797.0,30.8081,30.9301,30.7144,30.8363,64797.0
2020-09-14 15:00:00,32.87,32.9,32.79,32.88,50607.0,30.8269,30.855,30.7519,30.8363,50607.0
2020-09-14 15:30:00,32.89,32.95,32.83,32.93,285541.0,30.8457,30.9019,30.7894,30.8832,285541.0
2020-09-15 09:30:00,33.22,33.51,33.05,33.13,66798.0,31.1551,31.4271,30.9957,31.0707,66798.0
2020-09-15 10:00:00,33.17,33.19,33.05,33.16,43988.0,31.1082,31.127,30.9957,31.0989,43988.0
2020-09-15 10:30:00,33.15,33.17,32.88,33.13,69279.0,31.0895,31.1082,30.8363,31.0707,69279.0
2020-09-15 11:00:00,33.13,33.18,32.97,33.09,52379.0,31.0707,31.1176,30.9207,31.0332,52379.0
2020-09-15 11:30:00,33.09,33.09,32.95,32.98,49944.0,31.0332,31.0332,30.9019,30.9301,49944.0
2020-09-15 12:00:00,32.98,32.99,32.8,32.8,30275.0,30.9301,30.9394,30.7612,30.7612,30275.0
2020-09-15 12:30:00,32.8,32.84,32.7,32.8,52662.0,30.7612,30.7988,30.6675,30.7612,52662.0
2020-09-15 13:00:00,32.82,32.94,32.73,32.87,42338.0,30.78,30.8925,30.6956,30.8269,42338.0
2020-09-15 13:30:00,32.88,32.98,32.83,32.84,66506.0,30.8363,30.9301,30.7894,30.7988,66506.0
2020-09-15 14:00:00,32.83,32.87,32.79,32.84,65296.0,30.7894,30.8269,30.7519,30.7988,65296.0
2020-09-15 14:30:00,32.85,32.91,32.81,32.9,72262.0,30.8081,30.8644,30.7706,30.855,72262.0
2020-09-15 15:00:00,32.88,32.9,32.68,32.72,73451.0,30.8363,30.855,30.6487,30.6862,73451.0
2020-09-15 15:30:00,32.72,32.72,32.58,32.62,167328.0,30.6862,30.6862,30.5549,30.5924,167328.0
2020-09-16 09:30:00,32.91,32.95,32.2,32.34,87444.0,30.8644,30.9019,30.1985,30.3298,87444.0
2020-09-16 10:00:00,32.33,32.34,32.13,32.27,77194.0,30.3205,30.3298,30.1329,30.2642,77194.0
2020-09-16 10:30:00,32.25,32.28,32.02,32.26,47365.0,30.2454,30.2736,30.0297,30.2548,47365.0
2020-09-16 11:00:00,32.26,32.54,32.26,32.51,62752.0,30.2548,30.5174,30.2548,30.4893,62752.0
2020-09-16 11:30:00,32.51,32.51,32.4,32.4,41562.0,30.4893,30.4893,30.3861,30.3861,41562.0
2020-09-16 12:00:00,32.39,32.47,32.38,32.46,28141.0,30.3767,30.4518,30.3674,30.4424,28141.0
2020-09-16 12:30:00,32.45,32.46,32.38,32.43,32302.0,30.433,30.4424,30.3674,30.4142,32302.0
2020-09-16 13:00:00,32.42,32.45,32.3,32.32,24943.0,30.4049,30.433,30.2923,30.3111,24943.0
2020-09-16 13:30:00,32.32,32.38,32.32,32.36,23633.0,30.3111,30.3674,30.3111,30.3486,23633.0
2020-09-16 14:00:00,32.36,32.46,32.34,32.37,49147.0,30.3486,30.4424,30.3298,30.358,49147.0
2020-09-16 14:30:00,32.39,32.5,32.26,32.29,43280.0,30.3767,30.4799,30.2548,30.2829,43280.0
2020-09-16 15:00:00,32.29,32.38,32.16,32.31,52458.0,30.2829,30.3674,30.161,30.3017,52458.0
2020-09-16 15:30:00,32.3,32.3,31.92,32.0,163351.0,30.2923,30.2923,29.9359,30.011,163351.0
2020-09-17 09:30:00,31.44,31.46,30.97,31.28,48299.0,29.4858,29.5045,29.045,29.3357,48299.0
2020-09-17 10:00:00,31.28,31.58,31.28,31.44,32318.0,29.3357,29.6171,29.3357,29.4858,32318.0
2020-09-17 10:30:00,31.43,31.74,31.41,31.69,21446.0,29.4764,29.7671,29.4576,29.7202,21446.0
2020-09-17 11:00:00,31.71,31.98,31.71,31.9,30369.0,29.739,29.9922,29.739,29.9172,30369.0
2020-09-17 11:30:00,31.92,31.97,31.75,31.8,31346.0,29.9359,29.9828,29.7765,29.8234,31346.0
2020-09-17 12:00:00,31.79,31.84,31.62,31.68,27491.0,29.814,29.8609,29.6546,29.7109,27491.0
2020-09-17 12:30:00,31.67,31.82,31.66,31.79,26102.0,29.7015,29.8422,29.6921,29.814,26102.0
2020-09-17 13:00:00,31.78,31.82,31.67,31.72,27764.0,29.8046,29.8422,29.7015,29.7484,27764.0
2020-09-17 13:30:00,31.71,31.9,31.67,31.86,25646.0,29.739,29.9172,29.7015,29.8797,25646.0
2020-09-17 14:00:00,31.88,31.99,31.84,31.94,41330.0,29.8984,30.0016,29.8609,29.9547,41330.0
2020-09-17 14:30:00,31.92,31.98,31.84,31.92,29051.0,29.9359,29.9922,29.8609,29.9359,29051.0
2020-09-17 15:00:00,31.93,31.93,31.75,31.82,35244.0,29.9453,29.9453,29.7765,29.8422,35244.0
2020-09-17 15:30:00,31.82,32.02,31.8,31.84,116298.0,29.8422,30.0297,29.8234,29.8609,116298.0
2020-09-18 09:30:00,32.09,32.23,31.84,31.94,257109.0,30.0954,30.2267,29.8609,29.9547,257109.0
2020-09-18 10:00:00,31.95,32.1,31.91,32.02,33952.0,29.9641,30.1048,29.9266,30.0297,33952.0
2020-09-18 10:30:00,32.01,32.09,31.86,31.97,105591.0,30.0203,30.0954,29.8797,29.9828,105591.0
2020-09-18 11:00:00,32.0,32.07,31.87,31.9,50205.0,30.011,30.0766,29.8891,29.9172,50205.0
2020-09-18 11:30:00,31.9,31.9,31.62,31.62,29869.0,29.9172,29.9172,29.6546,29.6546,29869.0
2020-09-18 12:00:00,31.61,31.63,31.33,31.39,53931.0,29.6452,29.664,29.3826,29.4389,53931.0
2020-09-18 12:30:00,31.39,31.39,31.1,31.14,70747.0,29.4389,29.4389,29.1669,29.2044,70747.0
2020-09-18 13:00:00,31.15,31.16,30.97,30.98,85006.0,29.2138,29.2232,29.045,29.0544,85006.0
2020-09-18 13:30:00,30.98,31.15,30.92,31.15,36585.0,29.0544,29.2138,28.9981,29.2138,36585.0
2020-09-18 14:00:00,31.16,31.27,31.09,31.23,29971.0,29.2232,29.3263,29.1575,29.2888,29971.0
2020-09-18 14:30:00,31.23,31.31,31.17,31.3,40572.0,29.2888,29.3639,29.2326,29.3545,40572.0
2020-09-18 15:00:00,31.31,31.46,31.29,31.36,75267.0,29.3639,29.5045,29.3451,29.4108,75267.0
2020-09-18 15:30:00,31.36,31.42,31.04,31.07,554113.0,29.4108,29.467,29.1106,29.1388,554113.0
2020-09-21 09:30:00,30.19,30.45,29.89,30.17,108844.0,28.3135,28.5573,28.0321,28.2947,108844.0
2020-09-21 10:00:00,30.19,30.29,29.68,29.77,105775.0,28.3135,28.4073,27.8352,27.9196,105775.0
2020-09-21 10:30:00,29.74,29.76,29.35,29.62,102091.0,27.8914,27.9102,27.5257,27.7789,102091.0
2020-09-21 11:00:00,29.61,30.08,29.6,29.82,62266.0,27.7695,28.2103,27.7601,27.9665,62266.0
2020-09-21 11:30:00,29.82,29.93,29.62,29.87,34683.0,27.9665,28.0696,27.7789,28.0134,34683.0
2020-09-21 12:00:00,29.87,29.93,29.69,29.8,29104.0,28.0134,28.0696,27.8446,27.9477,29104.0
2020-09-21 12:30:00,29.8,29.82,29.53,29.57,45632.0,27.9477,27.9665,27.6945,27.732,45632.0
2020-09-21 13:00:00,29.58,29.67,29.46,29.61,27530.0,27.7414,27.8258,27.6289,27.7695,27530.0
2020-09-21 13:30:00,29.62,29.68,29.57,29.6,44527.0,27.7789,27.8352,27.732,27.7601,44527.0
2020-09-21 14:00:00,29.59,29.67,29.54,29.6,55900.0,27.7508,27.8258,27.7039,27.7601,55900.0
2020-09-21 14:30:00,29.58,29.58,29.37,29.5,54562.0,27.7414,27.7414,27.5444,27.6664,54562.0
2020-09-21 15:00:00,29.5,29.77,29.49,29.72,79421.0,27.6664,27.9196,27.657,27.8727,79421.0
2020-09-21 15:30:00,29.73,29.89,29.62,29.8,260275.0,27.8821,28.0321,27.7789,27.9477,260275.0
2020-09-22 09:30:00,30.03,30.22,29.83,30.09,49697.0,28.1634,28.3416,27.9759,28.2197,49697.0
2020-09-22 10:00:00,30.1,30.34,29.97,30.25,56856.0,28.2291,28.4542,28.1072,28.3697,56856.0
2020-09-22 10:30:00,30.26,30.34,29.95,29.95,184890.0,28.3791,28.4542,28.0884,28.0884,184890.0
2020-09-22 11:00:00,29.98,30.11,29.87,30.04,91506.0,28.1165,28.2384,28.0134,28.1728,91506.0
2020-09-22 11:30:00,30.05,30.2,29.98,30.15,72294.0,28.1822,28.3229,28.1165,28.276,72294.0
2020-09-22 12:00:00,30.14,30.21,30.11,30.16,141361.0,28.2666,28.3322,28.2384,28.2853,141361.0
2020-09-22 12:30:00,30.16,30.18,30.05,30.13,48987.0,28.2853,28.3041,28.1822,28.2572,48987.0
2020-09-22 13:00:00,30.15,30.26,30.11,30.26,65463.0,28.276,28.3791,28.2384,28.3791,65463.0
2020-09-22 13:30:00,30.26,30.27,30.17,30.26,60816.0,28.3791,28.3885,28.2947,28.3791,60816.0
2020-09-22 14:00:00,30.26,30.43,30.24,30.43,82429.0,28.3791,28.5386,28.3604,28.5386,82429.0
2020-09-22 14:30:00,30.43,30.49,30.3,30.35,285934.0,28.5386,28.5948,28.4166,28.4635,285934.0
2020-09-22 15:00:00,30.35,30.49,30.32,30.42,176866.0,28.4635,28.5948,28.4354,28.5292,176866.0
2020-09-22 15:30:00,30.42,30.5,30.36,30.47,318931.0,28.5292,28.6042,28.4729,28.5761,318931.0
2020-09-23 09:30:00,30.36,30.49,30.22,30.29,51243.0,28.4729,28.5948,28.3416,28.4073,51243.0
2020-09-23 10:00:00,30.3,30.31,30.13,30.22,30699.0,28.4166,28.426,28.2572,28.3416,30699.0
2020-09-23 10:30:00,30.22,30.43,30.06,30.35,23208.0,28.3416,28.5386,28.1916,28.4635,23208.0
2020-09-23 11:00:00,30.37,30.48,30.27,30.31,98238.0,28.4823,28.5855,28.3885,28.426,98238.0
2020-09-23 11:30:00,30.29,30.4,30.11,30.18,29970.0,28.4073,28.5104,28.2384,28.3041,29970.0
2020-09-23 12:00:00,30.17,30.21,30.09,30.15,74635.0,28.2947,28.3322,28.2197,28.276,74635.0
2020-09-23 12:30:00,30.14,30.21,30.08,30.16,32356.0,28.2666,28.3322,28.2103,28.2853,32356.0
2020-09-23 13:00:00,30.15,30.32,30.12,30.27,26235.0,28.276,28.4354,28.2478,28.3885,26235.0
2020-09-23 13:30:00,30.29,30.41,30.23,30.28,38899.0,28.4073,28.5198,28.351,28.3979,38899.0
2020-09-23 14:00:00,30.29,30.29,29.92,29.96,28865.0,28.4073,28.4073,28.0603,28.0978,28865.0
2020-09-23 14:30:00,29.96,29.96,29.71,29.77,50045.0,28.0978,28.0978,27.8633,27.9196,50045.0
2020-09-23 15:00:00,29.77,29.81,29.57,29.68,54997.0,27.9196,27.9571,27.732,27.8352,54997.0
2020-09-23 15:30:00,29.68,29.68,29.43,29.44,270668.0,27.8352,27.8352,27.6007,27.6101,270668.0
2020-09-24 09:30:00,29.45,29.58,29.16,29.34,79190.0,27.6195,27.7414,27.3475,27.5163,79190.0
2020-09-24 10:00:00,29.37,29.86,29.36,29.66,74989.0,27.5444,28.004,27.5351,27.8164,74989.0
2020-09-24 10:30:00,29.63,29.63,29.34,29.54,66334.0,27.7883,27.7883,27.5163,27.7039,66334.0
2020-09-24 11:00:00,29.55,29.67,29.38,29.6,31770.0,27.7133,27.8258,27.5538,27.7601,31770.0
2020-09-24 11:30:00,29.61,29.69,29.53,29.66,35532.0,27.7695,27.8446,27.6945,27.8164,35532.0
2020-09-24 12:00:00,29.66,29.89,29.62,29.84,61555.0,27.8164,28.0321,27.7789,27.9852,61555.0
2020-09-24 12:30:00,29.8,29.85,29.64,29.84,30048.0,27.9477,27.9946,27.7977,27.9852,30048.0
2020-09-24 13:00:00,29.84,30.01,29.8,29.93,94854.0,27.9852,28.1447,27.9477,28.0696,94854.0
2020-09-24 13:30:00,29.94,29.98,29.85,29.88,47923.0,28.079,28.1165,27.9946,28.0227,47923.0
2020-09-24 14:00:00,29.88,29.91,29.72,29.75,22897.0,28.0227,28.0509,27.8727,27.9008,22897.0
2020-09-24 14:30:00,29.75,29.82,29.53,29.53,34141.0,27.9008,27.9665,27.6945,27.6945,34141.0
2020-09-24 15:00:00,29.54,29.61,29.38,29.48,39067.0,27.7039,27.7695,27.5538,27.6476,39067.0
2020-09-24 15:30:00,29.46,29.82,29.42,29.75,227660.0,27.6289,27.9665,27.5913,27.9008,227660.0
2020-09-25 09:30:00,29.53,29.81,29.39,29.75,45046.0,27.6945,27.9571,27.5632,27.9008,45046.0
2020-09-25 10:00:00,29.75,29.8,29.55,29.68,24647.0,27.9008,27.9477,27.7133,27.8352,24647.0
2020-09-25 10:30:00,29.68,29.8,29.49,29.56,29394.0,27.8352,27.9477,27.657,27.7226,29394.0
2020-09-25 11:00:00,29.56,29.65,29.43,29.61,25757.0,27.7226,27.807,27.6007,27.7695,25757.0
2020-09-25 11:30:00,29.63,29.8,29.51,29.55,40844.0,27.7883,27.9477,27.6757,27.7133,40844.0
2020-09-25 12:00:00,29.56,29.73,29.56,29.73,16767.0,27.7226,27.8821,27.7226,27.8821,16767.0
2020-09-25 12:30:00,29.74,29.9,29.71,29.89,18838.0,27.8914,28.0415,27.8633,28.0321,18838.0
2020-09-25 13:00:00,29.88,29.93,29.84,29.87,17474.0,28.0227,28.0696,27.9852,28.0134,17474.0
2020-09-25 13:30:00,29.87,29.91,29.82,29.86,25777.0,28.0134,28.0509,27.9665,28.004,25777.0
2020-09-25 14:00:00,29.88,29.98,29.87,29.93,25303.0,28.0227,28.1165,28.0134,28.0696,25303.0
2020-09-25 14:30:00,29.94,30.02,29.9,29.95,44790.0,28.079,28.154,28.0415,28.0884,44790.0
2020-09-25 15:00:00,29.96,30.0,29.88,29.9,50703.0,28.0978,28.1353,28.0227,28.0415,50703.0
2020-09-25 15:30:00,29.9,29.91,29.71,29.78,150018.0,28.0415,28.0509,27.8633,27.929,150018.0
2020-09-28 09:30:00,30.49,30.84,30.49,30.71,133084.0,28.5948,28.9231,28.5948,28.8012,133084.0
2020-09-28 10:00:00,30.72,30.95,30.57,30.83,71202.0,28.8105,29.0262,28.6699,28.9137,71202.0
2020-09-28 10:30:00,30.82,31.02,30.8,30.94,70231.0,28.9043,29.0919,28.8856,29.0169,70231.0
2020-09-28 11:00:00,30.97,31.17,30.96,30.98,91226.0,29.045,29.2326,29.0356,29.0544,91226.0
2020-09-28 11:30:00,30.98,31.04,30.88,30.9,58524.0,29.0544,29.1106,28.9606,28.9793,58524.0
2020-09-28 12:00:00,30.91,31.04,30.9,30.91,61658.0,28.9887,29.1106,28.9793,28.9887,61658.0
2020-09-28 12:30:00,30.92,31.0,30.91,30.94,46771.0,28.9981,29.0731,28.9887,29.0169,46771.0
2020-09-28 13:00:00,30.94,30.94,30.78,30.79,41286.0,29.0169,29.0169,28.8668,28.8762,41286.0
2020-09-28 13:30:00,30.8,30.88,30.79,30.82,37708.0,28.8856,28.9606,28.8762,28.9043,37708.0
2020-09-28 14:00:00,30.82,31.14,30.82,31.14,107389.0,28.9043,29.2044,28.9043,29.2044,107389.0
2020-09-28 14:30:00,31.14,31.47,31.12,31.39,130130.0,29.2044,29.5139,29.1857,29.4389,130130.0
2020-09-28 15:00:00,31.39,31.41,31.3,31.39,110618.0,29.4389,29.4576,29.3545,29.4389,110618.0
2020-09-28 15:30:00,31.39,31.4,31.19,31.28,288817.0,29.4389,29.4483,29.2513,29.3357,288817.0
2020-09-29 09:30:00,31.56,31.79,31.11,31.4,310147.0,29.5983,29.814,29.1763,29.4483,310147.0
2020-09-29 10:00:00,31.42,31.47,31.22,31.23,97867.0,29.467,29.5139,29.2795,29.2888,97867.0
2020-09-29 10:30:00,31.23,31.25,30.89,30.91,70340.0,29.2888,29.3076,28.97,28.9887,70340.0
2020-09-29 11:00:00,30.9,31.0,30.83,30.93,57613.0,28.9793,29.0731,28.9137,29.0075,57613.0
2020-09-29 11:30:00,30.93,30.98,30.7,30.87,84451.0,29.0075,29.0544,28.7918,28.9512,84451.0
2020-09-29 12:00:00,30.86,30.92,30.54,30.74,65079.0,28.9418,28.9981,28.6417,28.8293,65079.0
2020-09-29 12:30:00,30.74,30.8,30.61,30.66,43308.0,28.8293,28.8856,28.7074,28.7543,43308.0
2020-09-29 13:00:00,30.65,30.65,30.44,30.6,41854.0,28.7449,28.7449,28.5479,28.698,41854.0
2020-09-29 13:30:00,30.59,30.67,30.53,30.62,40353.0,28.6886,28.7636,28.6323,28.7167,40353.0
2020-09-29 14:00:00,30.63,30.69,30.5,30.65,114861.0,28.7261,28.7824,28.6042,28.7449,114861.0
2020-09-29 14:30:00,30.66,30.7,30.54,30.58,77211.0,28.7543,28.7918,28.6417,28.6792,77211.0
2020-09-29 15:00:00,30.59,30.61,30.48,30.5,80937.0,28.6886,28.7074,28.5855,28.6042,80937.0
2020-09-29 15:30:00,30.49,30.52,30.15,30.25,378806.0,28.5948,28.623,28.276,28.3697,378806.0
2020-09-30 09:30:00,29.41,30.03,29.38,29.78,432656.0,27.582,28.1634,27.5538,27.929,432656.0
2020-09-30 10:00:00,29.77,30.0,29.73,29.83,197979.0,27.9196,28.1353,27.8821,27.9759,197979.0
2020-09-30 10:30:00,29.84,29.85,29.5,29.53,95929.0,27.9852,27.9946,27.6664,27.6945,95929.0
2020-09-30 11:00:00,29.52,29.79,29.37,29.64,225568.0,27.6851,27.9383,27.5444,27.7977,225568.0
2020-09-30 11:30:00,29.65,29.75,29.53,29.53,87881.0,27.807,27.9008,27.6945,27.6945,87881.0
2020-09-30 12:00:00,29.53,29.59,29.41,29.49,103198.0,27.6945,27.7508,27.582,27.657,103198.0
2020-09-30 12:30:00,29.48,29.48,29.34,29.47,81392.0,27.6476,27.6476,27.5163,27.6382,81392.0
2020-09-30 13:00:00,29.46,29.51,29.36,29.46,67282.0,27.6289,27.6757,27.5351,27.6289,67282.0
2020-09-30 13:30:00,29.46,29.61,29.46,29.55,92797.0,27.6289,27.7695,27.6289,27.7133,92797.0
2020-09-30 14:00:00,29.54,29.89,29.48,29.63,94898.0,27.7039,28.0321,27.6476,27.7883,94898.0
2020-09-30 14:30:00,29.62,29.62,29.34,29.43,93825.0,27.7789,27.7789,27.5163,27.6007,93825.0
2020-09-30 15:00:00,29.44,29.48,29.17,29.33,249928.0,27.6101,27.6476,27.3569,27.5069,249928.0
2020-09-30 15:30:00,29.33,29.6,29.22,29.51,623196.0,27.5069,27.7601,27.4038,27.6757,623196.0
2020-10-01 09:30:00,29.69,30.05,29.69,29.77,61644.0,27.8446,28.1822,27.8446,27.9196,61644.0
2020-10-01 10:00:00,29.77,29.85,29.53,29.65,57449.0,27.9196,27.9946,27.6945,27.807,57449.0
2020-10-01 10:30:00,29.63,29.92,29.61,29.92,58461.0,27.7883,28.0603,27.7695,28.0603,58461.0
2020-10-01 11:00:00,29.95,30.03,29.81,29.92,73471.0,28.0884,28.1634,27.9571,28.0603,73471.0
2020-10-01 11:30:00,29.93,29.93,29.79,29.85,47828.0,28.0696,28.0696,27.9383,27.9946,47828.0
2020-10-01 12:00:00,29.85,29.91,29.81,29.91,56505.0,27.9946,28.0509,27.9571,28.0509,56505.0
2020-10-01 12:30:00,29.91,29.93,29.77,29.84,76289.0,28.0509,28.0696,27.9196,27.9852,76289.0
2020-10-01 13:00:00,29.85,29.97,29.8,29.9,27998.0,27.9946,28.1072,27.9477,28.0415,27998.0
2020-10-01 13:30:00,29.91,29.95,29.79,29.82,38250.0,28.0509,28.0884,27.9383,27.9665,38250.0
2020-10-01 14:00:00,29.81,29.91,29.6,29.78,44838.0,27.9571,28.0509,27.7601,27.929,44838.0
2020-10-01 14:30:00,29.8,29.87,29.78,29.8,30638.0,27.9477,28.0134,27.929,27.9477,30638.0
2020-10-01 15:00:00,29.8,29.92,29.77,29.82,44689.0,27.9477,28.0603,27.9196,27.9665,44689.0
2020-10-01 15:30:00,29.82,29.85,29.7,29.84,179659.0,27.9665,27.9946,27.8539,27.9852,179659.0
2020-10-02 09:30:00,29.12,29.71,29.1,29.52,53137.0,27.31,27.8633,27.2912,27.6851,53137.0
2020-10-02 10:00:00,29.52,29.66,29.35,29.48,61918.0,27.6851,27.8164,27.5257,27.6476,61918.0
2020-10-02 10:30:00,29.48,29.48,29.29,29.45,39782.0,27.6476,27.6476,27.4694,27.6195,39782.0
2020-10-02 11:00:00,29.42,29.72,29.38,29.7,51254.0,27.5913,27.8727,27.5538,27.8539,51254.0
2020-10-02 11:30:00,29.69,29.7,29.51,29.52,44872.0,27.8446,27.8539,27.6757,27.6851,44872.0
2020-10-02 12:00:00,29.52,29.81,29.49,29.74,93011.0,27.6851,27.9571,27.657,27.8914,93011.0
2020-10-02 12:30:00,29.74,29.86,29.6,29.69,72413.0,27.8914,28.004,27.7601,27.8446,72413.0
2020-10-02 13:00:00,29.69,29.81,29.68,29.75,46643.0,27.8446,27.9571,27.8352,27.9008,46643.0
2020-10-02 13:30:00,29.75,29.76,29.3,29.35,56992.0,27.9008,27.9102,27.4788,27.5257,56992.0
2020-10-02 14:00:00,29.37,29.62,29.37,29.58,61427.0,27.5444,27.7789,27.5444,27.7414,61427.0
2020-10-02 14:30:00,29.59,29.62,29.37,29.49,103358.0,27.7508,27.7789,27.5444,27.657,103358.0
2020-10-02 15:00:00,29.48,29.76,29.46,29.74,82794.0,27.6476,27.9102,27.6289,27.8914,82794.0
2020-10-02 15:30:00,29.74,29.75,29.55,29.57,167326.0,27.8914,27.9008,27.7133,27.732,167326.0
2020-10-05 09:30:00,30.05,30.48,30.05,30.4,77344.0,28.1822,28.5855,28.1822,28.5104,77344.0
2020-10-05 10:00:00,30.39,30.47,30.15,30.24,77434.0,28.501,28.5761,28.276,28.3604,77434.0
2020-10-05 10:30:00,30.23,30.35,30.2,30.2,48525.0,28.351,28.4635,28.3229,28.3229,48525.0
2020-10-05 11:00:00,30.2,30.21,29.89,30.02,51007.0,28.3229,28.3322,28.0321,28.154,51007.0
2020-10-05 11:30:00,30.02,30.23,30.01,30.23,20435.0,28.154,28.351,28.1447,28.351,20435.0
2020-10-05 12:00:00,30.24,30.28,30.15,30.16,45399.0,28.3604,28.3979,28.276,28.2853,45399.0
2020-10-05 12:30:00,30.17,30.21,30.09,30.15,34166.0,28.2947,28.3322,28.2197,28.276,34166.0
2020-10-05 13:00:00,30.15,30.28,30.15,30.24,55546.0,28.276,28.3979,28.276,28.3604,55546.0
2020-10-05 13:30:00,30.23,30.3,30.21,30.21,51908.0,28.351,28.4166,28.3322,28.3322,51908.0
2020-10-05 14:00:00,30.2,30.25,30.13,30.21,35886.0,28.3229,28.3697,28.2572,28.3322,35886.0
2020-10-05 14:30:00,30.21,30.5,30.21,30.5,60707.0,28.3322,28.6042,28.3322,28.6042,60707.0
2020-10-05 15:00:00,30.5,30.5,30.32,30.37,39396.0,28.6042,28.6042,28.4354,28.4823,39396.0
2020-10-05 15:30:00,30.36,30.4,30.27,30.3,162677.0,28.4729,28.5104,28.3885,28.4166,162677.0
2020-10-06 09:30:00,30.65,30.69,30.29,30.57,54653.0,28.7449,28.7824,28.4073,28.6699,54653.0
2020-10-06 10:00:00,30.54,30.71,30.52,30.65,31152.0,28.6417,28.8012,28.623,28.7449,31152.0
2020-10-06 10:30:00,30.66,30.69,30.5,30.64,43606.0,28.7543,28.7824,28.6042,28.7355,43606.0
2020-10-06 11:00:00,30.65,30.74,30.56,30.65,81899.0,28.7449,28.8293,28.6605,28.7449,81899.0
2020-10-06 11:30:00,30.65,30.71,30.53,30.57,38418.0,28.7449,28.8012,28.6323,28.6699,38418.0
2020-10-06 12:00:00,30.57,30.66,30.55,30.65,23837.0,28.6699,28.7543,28.6511,28.7449,23837.0
2020-10-06 12:30:00,30.65,30.82,30.64,30.79,56962.0,28.7449,28.9043,28.7355,28.8762,56962.0
2020-10-06 13:00:00,30.8,30.88,30.78,30.84,60272.0,28.8856,28.9606,28.8668,28.9231,60272.0
2020-10-06 13:30:00,30.82,30.88,30.79,30.8,30895.0,28.9043,28.9606,28.8762,28.8856,30895.0
2020-10-06 14:00:00,30.8,30.87,30.77,30.84,44880.0,28.8856,28.9512,28.8574,28.9231,44880.0
2020-10-06 14:30:00,30.84,30.9,30.06,30.25,63215.0,28.9231,28.9793,28.1916,28.3697,63215.0
2020-10-06 15:00:00,30.19,30.22,29.79,29.99,111289.0,28.3135,28.3416,27.9383,28.1259,111289.0
2020-10-06 15:30:00,29.99,30.16,29.63,29.7,298192.0,28.1259,28.2853,27.7883,27.8539,298192.0
2020-10-07 09:30:00,30.2,30.7,30.03,30.58,89026.0,28.3229,28.7918,28.1634,28.6792,89026.0
2020-10-07 10:00:00,30.54,30.8,30.45,30.74,69504.0,28.6417,28.8856,28.5573,28.8293,69504.0
2020-10-07 10:30:00,30.74,30.79,30.6,30.65,46262.0,28.8293,28.8762,28.698,28.7449,46262.0
2020-10-07 11:00:00,30.66,31.13,30.66,31.05,201494.0,28.7543,29.195,28.7543,29.12,201494.0
2020-10-07 11:30:00,31.03,31.12,30.97,30.99,56725.0,29.1013,29.1857,29.045,29.0637,56725.0
2020-10-07 12:00:00,31.0,31.21,30.98,31.11,45311.0,29.0731,29.2701,29.0544,29.1763,45311.0
2020-10-07 12:30:00,31.11,31.17,31.08,31.17,28187.0,29.1763,29.2326,29.1482,29.2326,28187.0
2020-10-07 13:00:00,31.17,31.19,31.05,31.14,44083.0,29.2326,29.2513,29.12,29.2044,44083.0
2020-10-07 13:30:00,31.13,31.23,31.07,31.23,162088.0,29.195,29.2888,29.1388,29.2888,162088.0
2020-10-07 14:00:00,31.23,31.55,31.23,31.51,93919.0,29.2888,29.5889,29.2888,29.5514,93919.0
2020-10-07 14:30:00,31.51,31.67,31.3,31.33,228614.0,29.5514,29.7015,29.3545,29.3826,228614.0
2020-10-07 15:00:00,31.34,31.59,31.31,31.5,53547.0,29.392,29.6265,29.3639,29.542,53547.0
2020-10-07 15:30:00,31.5,31.8,31.45,31.64,254963.0,29.542,29.8234,29.4952,29.6733,254963.0
2020-10-08 09:30:00,32.0,32.48,32.0,32.15,157016.0,30.011,30.4611,30.011,30.1516,157016.0
2020-10-08 10:00:00,32.17,32.22,31.92,32.05,74001.0,30.1704,30.2173,29.9359,30.0579,74001.0
2020-10-08 10:30:00,32.05,32.3,32.01,32.22,50133.0,30.0579,30.2923,30.0203,30.2173,50133.0
2020-10-08 11:00:00,32.21,32.24,31.96,31.98,53223.0,30.2079,30.2361,29.9735,29.9922,53223.0
2020-10-08 11:30:00,31.99,32.0,31.77,31.8,46017.0,30.0016,30.011,29.7953,29.8234,46017.0
2020-10-08 12:00:00,31.8,31.96,31.75,31.78,38515.0,29.8234,29.9735,29.7765,29.8046,38515.0
2020-10-08 12:30:00,31.78,31.8,31.67,31.7,31073.0,29.8046,29.8234,29.7015,29.7296,31073.0
2020-10-08 13:00:00,31.71,31.77,31.68,31.76,27751.0,29.739,29.7953,29.7109,29.7859,27751.0
2020-10-08 13:30:00,31.76,31.88,31.74,31.81,32976.0,29.7859,29.8984,29.7671,29.8328,32976.0
2020-10-08 14:00:00,31.83,31.96,31.82,31.9,31037.0,29.8515,29.9735,29.8422,29.9172,31037.0
2020-10-08 14:30:00,31.9,31.91,31.75,31.77,43440.0,29.9172,29.9266,29.7765,29.7953,43440.0
2020-10-08 15:00:00,31.78,31.95,31.75,31.91,54985.0,29.8046,29.9641,29.7765,29.9266,54985.0
2020-10-08 15:30:00,31.92,32.0,31.88,31.9,176399.0,29.9359,30.011,29.8984,29.9172,176399.0
2020-10-09 09:30:00,32.23,32.47,32.0,32.3,54570.0,30.2267,30.4518,30.011,30.2923,54570.0
2020-10-09 10:00:00,32.32,32.32,31.87,31.9,29450.0,30.3111,30.3111,29.8891,29.9172,29450.0
2020-10-09 10:30:00,31.88,32.0,31.76,31.76,33741.0,29.8984,30.011,29.7859,29.7859,33741.0
2020-10-09 11:00:00,31.77,31.81,31.51,31.55,30485.0,29.7953,29.8328,29.5514,29.5889,30485.0
2020-10-09 11:30:00,31.55,31.9,31.5,31.82,32362.0,29.5889,29.9172,29.542,29.8422,32362.0
2020-10-09 12:00:00,31.83,31.85,31.68,31.68,35780.0,29.8515,29.8703,29.7109,29.7109,35780.0
2020-10-09 12:30:00,31.72,31.81,31.67,31.68,24472.0,29.7484,29.8328,29.7015,29.7109,24472.0
2020-10-09 13:00:00,31.68,31.71,31.52,31.56,23195.0,29.7109,29.739,29.5608,29.5983,23195.0
2020-10-09 13:30:00,31.56,31.56,31.45,31.55,43164.0,29.5983,29.5983,29.4952,29.5889,43164.0
2020-10-09 14:00:00,31.54,31.57,31.49,31.52,38214.0,29.5796,29.6077,29.5327,29.5608,38214.0
2020-10-09 14:30:00,31.51,31.6,31.49,31.5,40031.0,29.5514,29.6358,29.5327,29.542,40031.0
2020-10-09 15:00:00,31.5,31.67,31.49,31.65,42969.0,29.542,29.7015,29.5327,29.6827,42969.0
2020-10-09 15:30:00,31.65,31.75,31.59,31.71,123451.0,29.6827,29.7765,29.6265,29.739,123451.0
2020-10-12 09:30:00,31.9,32.1,31.74,31.9,41258.0,29.9172,30.1048,29.7671,29.9172,41258.0
2020-10-12 10:00:00,31.9,32.08,31.86,31.97,28664.0,29.9172,30.086,29.8797,29.9828,28664.0
2020-10-12 10:30:00,31.96,32.1,31.89,31.91,53872.0,29.9735,30.1048,29.9078,29.9266,53872.0
2020-10-12 11:00:00,31.92,32.18,31.91,32.09,53236.0,29.9359,30.1798,29.9266,30.0954,53236.0
2020-10-12 11:30:00,32.08,32.11,31.99,32.02,24770.0,30.086,30.1141,30.0016,30.0297,24770.0
2020-10-12 12:00:00,32.02,32.14,31.95,32.12,30320.0,30.0297,30.1423,29.9641,30.1235,30320.0
2020-10-12 12:30:00,32.1,32.11,31.99,31.99,20371.0,30.1048,30.1141,30.0016,30.0016,20371.0
2020-10-12 13:00:00,31.99,32.02,31.8,31.87,44924.0,30.0016,30.0297,29.8234,29.8891,44924.0
2020-10-12 13:30:00,31.88,31.88,31.69,31.73,16517.0,29.8984,29.8984,29.7202,29.7578,16517.0
2020-10-12 14:00:00,31.73,31.78,31.61,31.73,23297.0,29.7578,29.8046,29.6452,29.7578,23297.0
2020-10-12 14:30:00,31.75,31.8,31.71,31.73,27809.0,29.7765,29.8234,29.739,29.7578,27809.0
2020-10-12 15:00:00,31.74,31.86,31.74,31.82,51495.0,29.7671,29.8797,29.7671,29.8422,51495.0
2020-10-12 15:30:00,31.82,31.94,31.75,31.83,122429.0,29.8422,29.9547,29.7765,29.8515,122429.0
2020-10-13 09:30:00,31.66,31.83,31.08,31.18,71481.0,29.6921,29.8515,29.1482,29.2419,71481.0
2020-10-13 10:00:00,31.18,31.28,31.14,31.22,35687.0,29.2419,29.3357,29.2044,29.2795,35687.0
2020-10-13 10:30:00,31.22,31.34,31.13,31.25,25829.0,29.2795,29.392,29.195,29.3076,25829.0
2020-10-13 11:00:00,31.25,31.33,31.12,31.29,31912.0,29.3076,29.3826,29.1857,29.3451,31912.0
2020-10-13 11:30:00,31.27,31.29,31.13,31.16,28386.0,29.3263,29.3451,29.195,29.2232,28386.0
2020-10-13 12:00:00,31.16,31.29,31.1,31.24,20949.0,29.2232,29.3451,29.1669,29.2982,20949.0
2020-10-13 12:30:00,31.22,31.43,31.19,31.43,54065.0,29.2795,29.4764,29.2513,29.4764,54065.0
2020-10-13 13:00:00,31.44,31.46,31.3,31.36,34025.0,29.4858,29.5045,29.3545,29.4108,34025.0
2020-10-13 13:30:00,31.38,31.41,31.28,31.29,45387.0,29.4295,29.4576,29.3357,29.3451,45387.0
2020-10-13 14:00:00,31.28,31.32,31.24,31.26,26838.0,29.3357,29.3732,29.2982,29.317,26838.0
2020-10-13 14:30:00,31.24,31.24,31.09,31.16,39593.0,29.2982,29.2982,29.1575,29.2232,39593.0
2020-10-13 15:00:00,31.16,31.26,31.12,31.2,57298.0,29.2232,29.317,29.1857,29.2607,57298.0
2020-10-13 15:30:00,31.2,31.21,30.85,30.93,231388.0,29.2607,29.2701,28.9325,29.0075,231388.0
2020-10-14 09:30:00,31.09,31.62,31.04,31.53,45707.0,29.1575,29.6546,29.1106,29.5702,45707.0
2020-10-14 10:00:00,31.53,31.55,31.15,31.18,22679.0,29.5702,29.5889,29.2138,29.2419,22679.0
2020-10-14 10:30:00,31.16,31.28,31.1,31.24,22952.0,29.2232,29.3357,29.1669,29.2982,22952.0
2020-10-14 11:00:00,31.24,31.61,31.18,31.59,66944.0,29.2982,29.6452,29.2419,29.6265,66944.0
2020-10-14 11:30:00,31.6,31.68,31.51,31.65,69392.0,29.6358,29.7109,29.5514,29.6827,69392.0
2020-10-14 12:00:00,31.65,31.74,31.57,31.65,28127.0,29.6827,29.7671,29.6077,29.6827,28127.0
2020-10-14 12:30:00,31.65,31.67,31.41,31.43,47816.0,29.6827,29.7015,29.4576,29.4764,47816.0
2020-10-14 13:00:00,31.4,31.51,31.36,31.39,40951.0,29.4483,29.5514,29.4108,29.4389,40951.0
2020-10-14 13:30:00,31.37,31.44,31.35,31.41,43197.0,29.4201,29.4858,29.4014,29.4576,43197.0
2020-10-14 14:00:00,31.41,31.42,31.27,31.3,36187.0,29.4576,29.467,29.3263,29.3545,36187.0
2020-10-14 14:30:00,31.3,31.3,31.16,31.17,66244.0,29.3545,29.3545,29.2232,29.2326,66244.0
2020-10-14 15:00:00,31.18,31.28,31.18,31.24,82132.0,29.2419,29.3357,29.2419,29.2982,82132.0
2020-10-14 15:30:00,31.24,31.26,31.12,31.14,159926.0,29.2982,29.317,29.1857,29.2044,159926.0
2020-10-15 09:30:00,30.62,31.12,30.45,30.92,69101.0,28.7167,29.1857,28.5573,28.9981,69101.0
2020-10-15 10:00:00,30.88,31.06,30.85,31.03,41877.0,28.9606,29.1294,28.9325,29.1013,41877.0
2020-10-15 10:30:00,31.05,31.06,30.93,30.93,133241.0,29.12,29.1294,29.0075,29.0075,133241.0
2020-10-15 11:00:00,30.93,31.05,30.82,30.93,48979.0,29.0075,29.12,28.9043,29.0075,48979.0
2020-10-15 11:30:00,30.94,31.07,30.89,30.91,54668.0,29.0169,29.1388,28.97,28.9887,54668.0
2020-10-15 12:00:00,30.87,30.91,30.76,30.83,30541.0,28.9512,28.9887,28.848,28.9137,30541.0
2020-10-15 12:30:00,30.83,30.92,30.75,30.84,27170.0,28.9137,28.9981,28.8387,28.9231,27170.0
2020-10-15 13:00:00,30.85,30.94,30.8,30.83,53108.0,28.9325,29.0169,28.8856,28.9137,53108.0
2020-10-15 13:30:00,30.83,30.9,30.77,30.78,47125.0,28.9137,28.9793,28.8574,28.8668,47125.0
2020-10-15 14:00:00,30.77,30.88,30.75,30.88,86004.0,28.8574,28.9606,28.8387,28.9606,86004.0
2020-10-15 14:30:00,30.88,31.03,30.82,31.0,48382.0,28.9606,29.1013,28.9043,29.0731,48382.0
2020-10-15 15:00:00,31.01,31.1,30.96,31.02,39915.0,29.0825,29.1669,29.0356,29.0919,39915.0
2020-10-15 15:30:00,31.03,31.06,30.74,30.76,239536.0,29.1013,29.1294,28.8293,28.848,239536.0
2020-10-16 09:30:00,30.77,30.8,30.4,30.51,91472.0,28.8574,28.8856,28.5104,28.6136,91472.0
2020-10-16 10:00:00,30.48,30.76,30.45,30.62,43445.0,28.5855,28.848,28.5573,28.7167,43445.0
2020-10-16 10:30:00,30.64,30.86,30.62,30.75,41548.0,28.7355,28.9418,28.7167,28.8387,41548.0
2020-10-16 11:00:00,30.74,30.77,30.57,30.61,36485.0,28.8293,28.8574,28.6699,28.7074,36485.0
2020-10-16 11:30:00,30.61,30.69,30.52,30.65,42092.0,28.7074,28.7824,28.623,28.7449,42092.0
2020-10-16 12:00:00,30.64,30.68,30.5,30.66,51843.0,28.7355,28.773,28.6042,28.7543,51843.0
2020-10-16 12:30:00,30.66,30.68,30.57,30.66,27217.0,28.7543,28.773,28.6699,28.7543,27217.0
2020-10-16 13:00:00,30.66,30.74,30.65,30.71,25037.0,28.7543,28.8293,28.7449,28.8012,25037.0
2020-10-16 13:30:00,30.71,30.87,30.59,30.8,67703.0,28.8012,28.9512,28.6886,28.8856,67703.0
2020-10-16 14:00:00,30.78,30.93,30.77,30.91,25058.0,28.8668,29.0075,28.8574,28.9887,25058.0
2020-10-16 14:30:00,30.92,30.95,30.83,30.91,39402.0,28.9981,29.0262,28.9137,28.9887,39402.0
2020-10-16 15:00:00,30.91,30.91,30.76,30.81,27657.0,28.9887,28.9887,28.848,28.8949,27657.0
2020-10-16 15:30:00,30.81,30.82,30.57,30.71,218192.0,28.8949,28.9043,28.6699,28.8012,218192.0
2020-10-19 09:30:00,30.97,31.21,30.78,31.06,27922.0,29.045,29.2701,28.8668,29.1294,27922.0
2020-10-19 10:00:00,31.14,31.14,30.95,31.14,20946.0,29.2044,29.2044,29.0262,29.2044,20946.0
2020-10-19 10:30:00,31.17,31.36,31.15,31.33,30257.0,29.2326,29.4108,29.2138,29.3826,30257.0
2020-10-19 11:00:00,31.36,31.36,31.11,31.21,26796.0,29.4108,29.4108,29.1763,29.2701,26796.0
2020-10-19 11:30:00,31.17,31.31,31.17,31.27,19202.0,29.2326,29.3639,29.2326,29.3263,19202.0
2020-10-19 12:00:00,31.27,31.3,31.21,31.22,21363.0,29.3263,29.3545,29.2701,29.2795,21363.0
2020-10-19 12:30:00,31.24,31.28,31.19,31.2,30480.0,29.2982,29.3357,29.2513,29.2607,30480.0
2020-10-19 13:00:00,31.21,31.21,30.94,31.01,26976.0,29.2701,29.2701,29.0169,29.0825,26976.0
2020-10-19 13:30:00,31.04,31.04,30.88,30.98,20952.0,29.1106,29.1106,28.9606,29.0544,20952.0
2020-10-19 14:00:00,30.97,30.98,30.83,30.94,31242.0,29.045,29.0544,28.9137,29.0169,31242.0
2020-10-19 14:30:00,30.94,30.95,30.62,30.71,50367.0,29.0169,29.0262,28.7167,28.8012,50367.0
2020-10-19 15:00:00,30.71,30.77,30.62,30.75,39669.0,28.8012,28.8574,28.7167,28.8387,39669.0
2020-10-19 15:30:00,30.77,30.84,30.6,30.75,121655.0,28.8574,28.9231,28.698,28.8387,121655.0
2020-10-20 09:30:00,31.01,31.58,30.9,31.58,43830.0,29.0825,29.6171,28.9793,29.6171,43830.0
2020-10-20 10:00:00,31.58,31.58,31.17,31.29,25069.0,29.6171,29.6171,29.2326,29.3451,25069.0
2020-10-20 10:30:00,31.27,31.45,31.22,31.36,26301.0,29.3263,29.4952,29.2795,29.4108,26301.0
2020-10-20 11:00:00,31.3,31.53,31.2,31.52,27480.0,29.3545,29.5702,29.2607,29.5608,27480.0
2020-10-20 11:30:00,31.52,31.8,31.52,31.75,37955.0,29.5608,29.8234,29.5608,29.7765,37955.0
2020-10-20 12:00:00,31.74,31.79,31.55,31.58,40094.0,29.7671,29.814,29.5889,29.6171,40094.0
2020-10-20 12:30:00,31.59,31.74,31.59,31.67,65275.0,29.6265,29.7671,29.6265,29.7015,65275.0
2020-10-20 13:00:00,31.67,31.74,31.63,31.66,51090.0,29.7015,29.7671,29.664,29.6921,51090.0
2020-10-20 13:30:00,31.68,31.69,31.54,31.58,29184.0,29.7109,29.7202,29.5796,29.6171,29184.0
2020-10-20 14:00:00,31.58,31.65,31.54,31.6,27166.0,29.6171,29.6827,29.5796,29.6358,27166.0
2020-10-20 14:30:00,31.62,31.69,31.56,31.61,45575.0,29.6546,29.7202,29.5983,29.6452,45575.0
2020-10-20 15:00:00,31.62,31.64,31.33,31.54,44444.0,29.6546,29.6733,29.3826,29.5796,44444.0
2020-10-20 15:30:00,31.52,31.62,31.42,31.44,232473.0,29.5608,29.6546,29.467,29.4858,232473.0
2020-10-21 09:30:00,31.56,32.66,31.45,32.38,126744.0,29.5983,30.6299,29.4952,30.3674,126744.0
2020-10-21 10:00:00,32.38,32.55,32.34,32.36,48557.0,30.3674,30.5268,30.3298,30.3486,48557.0
2020-10-21 10:30:00,32.35,32.38,32.01,32.06,64420.0,30.3392,30.3674,30.0203,30.0672,64420.0
2020-10-21 11:00:00,32.04,32.04,31.71,31.8,65434.0,30.0485,30.0485,29.739,29.8234,65434.0
2020-10-21 11:30:00,31.8,31.86,31.6,31.62,29212.0,29.8234,29.8797,29.6358,29.6546,29212.0
2020-10-21 12:00:00,31.66,31.83,31.52,31.7,50205.0,29.6921,29.8515,29.5608,29.7296,50205.0
2020-10-21 12:30:00,31.7,31.72,31.57,31.72,46434.0,29.7296,29.7484,29.6077,29.7484,46434.0
2020-10-21 13:00:00,31.72,31.75,31.69,31.75,25934.0,29.7484,29.7765,29.7202,29.7765,25934.0
2020-10-21 13:30:00,31.76,31.76,31.62,31.62,23959.0,29.7859,29.7859,29.6546,29.6546,23959.0
2020-10-21 14:00:00,31.61,31.72,31.61,31.71,27920.0,29.6452,29.7484,29.6452,29.739,27920.0
2020-10-21 14:30:00,31.71,31.86,31.7,31.85,43911.0,29.739,29.8797,29.7296,29.8703,43911.0
2020-10-21 15:00:00,31.85,31.85,31.65,31.83,78887.0,29.8703,29.8703,29.6827,29.8515,78887.0
2020-10-21 15:30:00,31.82,31.83,31.39,31.42,193767.0,29.8422,29.8515,29.4389,29.467,193767.0
2020-10-22 09:30:00,31.5,31.62,31.15,31.33,46664.0,29.542,29.6546,29.2138,29.3826,46664.0
2020-10-22 10:00:00,31.27,31.29,31.09,31.22,53288.0,29.3263,29.3451,29.1575,29.2795,53288.0
2020-10-22 10:30:00,31.22,31.23,30.89,31.14,34592.0,29.2795,29.2888,28.97,29.2044,34592.0
2020-10-22 11:00:00,31.13,31.31,31.13,31.19,19139.0,29.195,29.3639,29.195,29.2513,19139.0
2020-10-22 11:30:00,31.2,31.23,31.01,31.02,14139.0,29.2607,29.2888,29.0825,29.0919,14139.0
2020-10-22 12:00:00,31.03,31.03,30.9,30.94,21076.0,29.1013,29.1013,28.9793,29.0169,21076.0
2020-10-22 12:30:00,30.94,31.05,30.9,31.0,21177.0,29.0169,29.12,28.9793,29.0731,21177.0
2020-10-22 13:00:00,31.02,31.12,30.96,31.07,19450.0,29.0919,29.1857,29.0356,29.1388,19450.0
2020-10-22 13:30:00,31.07,31.14,31.0,31.0,25062.0,29.1388,29.2044,29.0731,29.0731,25062.0
2020-10-22 14:00:00,31.02,31.21,31.02,31.16,23753.0,29.0919,29.2701,29.0919,29.2232,23753.0
2020-10-22 14:30:00,31.14,31.18,31.1,31.11,27470.0,29.2044,29.2419,29.1669,29.1763,27470.0
2020-10-22 15:00:00,31.12,31.22,31.07,31.21,33731.0,29.1857,29.2795,29.1388,29.2701,33731.0
2020-10-22 15:30:00,31.22,31.22,30.93,31.07,129358.0,29.2795,29.2795,29.0075,29.1388,129358.0
2020-10-23 09:30:00,31.31,31.64,31.12,31.15,58022.0,29.3639,29.6733,29.1857,29.2138,58022.0
2020-10-23 10:00:00,31.1,31.17,30.69,30.88,40234.0,29.1669,29.2326,28.7824,28.9606,40234.0
2020-10-23 10:30:00,30.9,31.02,30.86,30.91,34297.0,28.9793,29.0919,28.9418,28.9887,34297.0
2020-10-23 11:00:00,30.9,31.07,30.87,30.99,29932.0,28.9793,29.1388,28.9512,29.0637,29932.0
2020-10-23 11:30:00,30.99,31.07,30.9,30.92,17296.0,29.0637,29.1388,28.9793,28.9981,17296.0
2020-10-23 12:00:00,30.92,30.98,30.61,30.68,27716.0,28.9981,29.0544,28.7074,28.773,27716.0
2020-10-23 12:30:00,30.68,30.84,30.68,30.75,24551.0,28.773,28.9231,28.773,28.8387,24551.0
2020-10-23 13:00:00,30.75,30.91,30.74,30.86,21333.0,28.8387,28.9887,28.8293,28.9418,21333.0
2020-10-23 13:30:00,30.87,30.87,30.81,30.86,18720.0,28.9512,28.9512,28.8949,28.9418,18720.0
2020-10-23 14:00:00,30.85,30.97,30.8,30.96,37571.0,28.9325,29.045,28.8856,29.0356,37571.0
2020-10-23 14:30:00,30.96,31.15,30.92,31.09,63178.0,29.0356,29.2138,28.9981,29.1575,63178.0
2020-10-23 15:00:00,31.05,31.21,31.05,31.15,43813.0,29.12,29.2701,29.12,29.2138,43813.0
2020-10-23 15:30:00,31.16,31.21,31.07,31.17,179405.0,29.2232,29.2701,29.1388,29.2326,179405.0
2020-10-26 09:30:00,30.75,30.79,30.26,30.52,57062.0,28.8387,28.8762,28.3791,28.623,57062.0
2020-10-26 10:00:00,30.53,30.65,30.4,30.57,32423.0,28.6323,28.7449,28.5104,28.6699,32423.0
2020-10-26 10:30:00,30.58,30.62,30.15,30.15,34282.0,28.6792,28.7167,28.276,28.276,34282.0
2020-10-26 11:00:00,30.12,30.2,29.92,30.2,81122.0,28.2478,28.3229,28.0603,28.3229,81122.0
2020-10-26 11:30:00,30.2,30.23,30.11,30.21,38399.0,28.3229,28.351,28.2384,28.3322,38399.0
2020-10-26 12:00:00,30.2,30.22,30.11,30.2,27819.0,28.3229,28.3416,28.2384,28.3229,27819.0
2020-10-26 12:30:00,30.18,30.18,29.93,29.93,29301.0,28.3041,28.3041,28.0696,28.0696,29301.0
2020-10-26 13:00:00,29.93,29.94,29.71,29.74,44751.0,28.0696,28.079,27.8633,27.8914,44751.0
2020-10-26 13:30:00,29.74,29.87,29.67,29.87,36761.0,27.8914,28.0134,27.8258,28.0134,36761.0
2020-10-26 14:00:00,29.87,30.03,29.83,30.02,32909.0,28.0134,28.1634,27.9759,28.154,32909.0
2020-10-26 14:30:00,30.02,30.05,29.83,29.85,49126.0,28.154,28.1822,27.9759,27.9946,49126.0
2020-10-26 15:00:00,29.86,29.91,29.67,29.8,55016.0,28.004,28.0509,27.8258,27.9477,55016.0
2020-10-26 15:30:00,29.81,29.89,29.57,29.69,233031.0,27.9571,28.0321,27.732,27.8446,233031.0
2020-10-27 09:30:00,29.56,29.73,29.31,29.38,36278.0,27.7226,27.8821,27.4882,27.5538,36278.0
2020-10-27 10:00:00,29.4,29.41,29.09,29.16,41593.0,27.5726,27.582,27.2818,27.3475,41593.0
2020-10-27 10:30:00,29.19,29.35,29.13,29.2,35072.0,27.3756,27.5257,27.3194,27.385,35072.0
2020-10-27 11:00:00,29.2,29.23,28.92,28.92,46417.0,27.385,27.4131,27.1224,27.1224,46417.0
2020-10-27 11:30:00,28.92,29.22,28.87,29.12,33748.0,27.1224,27.4038,27.0755,27.31,33748.0
2020-10-27 12:00:00,29.13,29.16,29.09,29.13,29499.0,27.3194,27.3475,27.2818,27.3194,29499.0
2020-10-27 12:30:00,29.14,29.16,29.09,29.12,30812.0,27.3287,27.3475,27.2818,27.31,30812.0
2020-10-27 13:00:00,29.11,29.12,28.99,29.04,20184.0,27.3006,27.31,27.1881,27.235,20184.0
2020-10-27 13:30:00,29.06,29.07,28.93,29.05,59638.0,27.2537,27.2631,27.1318,27.2443,59638.0
2020-10-27 14:00:00,29.05,29.07,28.97,29.01,48214.0,27.2443,27.2631,27.1693,27.2068,48214.0
2020-10-27 14:30:00,29.02,29.06,28.95,28.99,52469.0,27.2162,27.2537,27.1506,27.1881,52469.0
2020-10-27 15:00:00,29.0,29.01,28.86,28.93,92614.0,27.1974,27.2068,27.0661,27.1318,92614.0
2020-10-27 15:30:00,28.93,28.99,28.64,28.64,371725.0,27.1318,27.1881,26.8598,26.8598,371725.0
2020-10-28 09:30:00,27.52,28.56,27.01,28.2,158896.0,25.8094,26.7848,25.3311,26.4472,158896.0
2020-10-28 10:00:00,28.2,28.62,28.17,28.29,89086.0,26.4472,26.8411,26.419,26.5316,89086.0
2020-10-28 10:30:00,28.31,28.48,28.01,28.05,61420.0,26.5503,26.7098,26.269,26.3065,61420.0
2020-10-28 11:00:00,28.03,28.16,27.93,28.06,39731.0,26.2877,26.4097,26.194,26.3159,39731.0
2020-10-28 11:30:00,28.07,28.47,28.02,28.37,101385.0,26.3252,26.7004,26.2784,26.6066,101385.0
2020-10-28 12:00:00,28.37,28.42,28.27,28.29,61724.0,26.6066,26.6535,26.5128,26.5316,61724.0
2020-10-28 12:30:00,28.27,28.27,28.14,28.23,33170.0,26.5128,26.5128,26.3909,26.4753,33170.0
2020-10-28 13:00:00,28.22,28.24,28.05,28.21,38059.0,26.4659,26.4847,26.3065,26.4565,38059.0
2020-10-28 13:30:00,28.19,28.32,28.17,28.3,44141.0,26.4378,26.5597,26.419,26.541,44141.0
2020-10-28 14:00:00,28.29,28.31,28.03,28.28,47302.0,26.5316,26.5503,26.2877,26.5222,47302.0
2020-10-28 14:30:00,28.31,28.34,28.06,28.11,41687.0,26.5503,26.5785,26.3159,26.3628,41687.0
2020-10-28 15:00:00,28.11,28.11,27.95,28.09,61630.0,26.3628,26.3628,26.2127,26.344,61630.0
2020-10-28 15:30:00,28.08,28.15,27.86,27.91,184340.0,26.3346,26.4003,26.1283,26.1752,184340.0
2020-10-29 09:30:00,27.83,28.25,27.61,28.2,60335.0,26.1002,26.4941,25.8938,26.4472,60335.0
2020-10-29 10:00:00,28.17,28.21,27.98,28.08,30147.0,26.419,26.4565,26.2408,26.3346,30147.0
2020-10-29 10:30:00,28.09,28.25,28.08,28.11,98330.0,26.344,26.4941,26.3346,26.3628,98330.0
2020-10-29 11:00:00,28.1,28.16,28.0,28.02,41567.0,26.3534,26.4097,26.2596,26.2784,41567.0
2020-10-29 11:30:00,28.04,28.11,27.92,28.06,40186.0,26.2971,26.3628,26.1846,26.3159,40186.0
2020-10-29 12:00:00,28.06,28.07,27.97,28.05,37252.0,26.3159,26.3252,26.2315,26.3065,37252.0
2020-10-29 12:30:00,28.04,28.14,28.01,28.02,31296.0,26.2971,26.3909,26.269,26.2784,31296.0
2020-10-29 13:00:00,28.03,28.03,27.84,27.95,25293.0,26.2877,26.2877,26.1095,26.2127,25293.0
2020-10-29 13:30:00,27.94,28.23,27.94,28.21,114393.0,26.2033,26.4753,26.2033,26.4565,114393.0
2020-10-29 14:00:00,28.2,28.45,28.17,28.38,120612.0,26.4472,26.6816,26.419,26.616,120612.0
2020-10-29 14:30:00,28.37,28.44,28.32,28.39,53258.0,26.6066,26.6723,26.5597,26.6254,53258.0
2020-10-29 15:00:00,28.4,28.4,28.3,28.38,93965.0,26.6347,26.6347,26.541,26.616,93965.0
2020-10-29 15:30:00,28.38,28.4,28.22,28.29,264009.0,26.616,26.6347,26.4659,26.5316,264009.0
2020-10-30 09:30:00,28.28,28.69,28.17,28.25,58094.0,26.5222,26.9067,26.419,26.4941,58094.0
2020-10-30 10:00:00,28.25,28.35,28.01,28.02,31677.0,26.4941,26.5878,26.269,26.2784,31677.0
2020-10-30 10:30:00,28.02,28.22,27.73,27.74,53512.0,26.2784,26.4659,26.0064,26.0158,53512.0
2020-10-30 11:00:00,27.74,28.14,27.74,27.96,63112.0,26.0158,26.3909,26.0158,26.2221,63112.0
2020-10-30 11:30:00,27.94,28.14,27.92,28.11,38236.0,26.2033,26.3909,26.1846,26.3628,38236.0
2020-10-30 12:00:00,28.11,28.52,28.1,28.51,40371.0,26.3628,26.7473,26.3534,26.7379,40371.0
2020-10-30 12:30:00,28.51,28.57,28.4,28.4,125189.0,26.7379,26.7942,26.6347,26.6347,125189.0
2020-10-30 13:00:00,28.39,28.45,28.21,28.35,40012.0,26.6254,26.6816,26.4565,26.5878,40012.0
2020-10-30 13:30:00,28.35,28.44,28.16,28.44,65106.0,26.5878,26.6723,26.4097,26.6723,65106.0
2020-10-30 14:00:00,28.43,28.51,28.23,28.32,40472.0,26.6629,26.7379,26.4753,26.5597,40472.0
2020-10-30 14:30:00,28.31,28.38,28.16,28.33,39168.0,26.5503,26.616,26.4097,26.5691,39168.0
2020-10-30 15:00:00,28.32,28.52,28.29,28.33,71257.0,26.5597,26.7473,26.5316,26.5691,71257.0
2020-10-30 15:30:00,28.32,28.6,28.26,28.58,281452.0,26.5597,26.8223,26.5034,26.8035,281452.0
2020-11-02 09:30:00,29.07,29.88,29.07,29.79,75120.0,27.2631,28.0227,27.2631,27.9383,75120.0
2020-11-02 10:00:00,29.82,29.96,29.64,29.87,79594.0,27.9665,28.0978,27.7977,28.0134,79594.0
2020-11-02 10:30:00,29.87,29.95,29.77,29.82,176520.0,28.0134,28.0884,27.9196,27.9665,176520.0
2020-11-02 11:00:00,29.81,29.97,29.78,29.88,73727.0,27.9571,28.1072,27.929,28.0227,73727.0
2020-11-02 11:30:00,29.9,29.91,29.79,29.79,40740.0,28.0415,28.0509,27.9383,27.9383,40740.0
2020-11-02 12:00:00,29.81,29.85,29.73,29.83,23593.0,27.9571,27.9946,27.8821,27.9759,23593.0
2020-11-02 12:30:00,29.83,29.83,29.5,29.57,29463.0,27.9759,27.9759,27.6664,27.732,29463.0
2020-11-02 13:00:00,29.57,29.59,29.34,29.45,59020.0,27.732,27.7508,27.5163,27.6195,59020.0
2020-11-02 13:30:00,29.46,29.56,29.39,29.54,46666.0,27.6289,27.7226,27.5632,27.7039,46666.0
2020-11-02 14:00:00,29.53,29.71,29.51,29.7,43033.0,27.6945,27.8633,27.6757,27.8539,43033.0
2020-11-02 14:30:00,29.71,29.88,29.71,29.79,39362.0,27.8633,28.0227,27.8633,27.9383,39362.0
2020-11-02 15:00:00,29.8,29.83,29.6,29.73,52794.0,27.9477,27.9759,27.7601,27.8821,52794.0
2020-11-02 15:30:00,29.73,29.96,29.63,29.91,251684.0,27.8821,28.0978,27.7883,28.0509,251684.0
2020-11-03 09:30:00,31.2,31.88,30.5,31.67,306705.0,29.2607,29.8984,28.6042,29.7015,306705.0
2020-11-03 10:00:00,31.67,31.77,31.29,31.42,231528.0,29.7015,29.7953,29.3451,29.467,231528.0
2020-11-03 10:30:00,31.38,31.71,31.32,31.51,232552.0,29.4295,29.739,29.3732,29.5514,232552.0
2020-11-03 11:00:00,31.53,31.6,31.24,31.4,181685.0,29.5702,29.6358,29.2982,29.4483,181685.0
2020-11-03 11:30:00,31.41,31.41,31.02,31.12,87772.0,29.4576,29.4576,29.0919,29.1857,87772.0
2020-11-03 12:00:00,31.13,31.56,31.1,31.32,212954.0,29.195,29.5983,29.1669,29.3732,212954.0
2020-11-03 12:30:00,31.29,31.67,31.24,31.55,73892.0,29.3451,29.7015,29.2982,29.5889,73892.0
2020-11-03 13:00:00,31.55,31.99,31.46,31.96,141927.0,29.5889,30.0016,29.5045,29.9735,141927.0
2020-11-03 13:30:00,31.96,31.98,31.57,31.71,63816.0,29.9735,29.9922,29.6077,29.739,63816.0
2020-11-03 14:00:00,31.69,32.0,31.69,31.9,57594.0,29.7202,30.011,29.7202,29.9172,57594.0
2020-11-03 14:30:00,31.91,32.01,31.85,31.95,85409.0,29.9266,30.0203,29.8703,29.9641,85409.0
2020-11-03 15:00:00,31.95,31.97,31.77,31.93,95833.0,29.9641,29.9828,29.7953,29.9453,95833.0
2020-11-03 15:30:00,31.94,32.14,31.82,31.9,400860.0,29.9547,30.1423,29.8422,29.9172,400860.0
2020-11-04 09:30:00,31.92,32.04,31.41,31.72,101454.0,29.9359,30.0485,29.4576,29.7484,101454.0
2020-11-04 10:00:00,31.72,31.95,31.63,31.69,158335.0,29.7484,29.9641,29.664,29.7202,158335.0
2020-11-04 10:30:00,31.73,31.75,31.25,31.4,89922.0,29.7578,29.7765,29.3076,29.4483,89922.0
2020-11-04 11:00:00,31.42,31.5,31.06,31.17,85100.0,29.467,29.542,29.1294,29.2326,85100.0
2020-11-04 11:30:00,31.19,31.44,31.19,31.28,56246.0,29.2513,29.4858,29.2513,29.3357,56246.0
2020-11-04 12:00:00,31.28,31.65,31.25,31.65,44757.0,29.3357,29.6827,29.3076,29.6827,44757.0
2020-11-04 12:30:00,31.63,31.71,31.55,31.55,45271.0,29.664,29.739,29.5889,29.5889,45271.0
2020-11-04 13:00:00,31.55,31.56,31.29,31.32,51178.0,29.5889,29.5983,29.3451,29.3732,51178.0
2020-11-04 13:30:00,31.32,31.39,31.12,31.26,50994.0,29.3732,29.4389,29.1857,29.317,50994.0
2020-11-04 14:00:00,31.24,31.28,31.09,31.14,30867.0,29.2982,29.3357,29.1575,29.2044,30867.0
2020-11-04 14:30:00,31.16,31.18,30.98,31.12,46510.0,29.2232,29.2419,29.0544,29.1857,46510.0
2020-11-04 15:00:00,31.12,31.17,30.9,30.99,75853.0,29.1857,29.2326,28.9793,29.0637,75853.0
2020-11-04 15:30:00,31.0,31.41,30.99,31.4,194078.0,29.0731,29.4576,29.0637,29.4483,194078.0
2020-11-05 09:30:00,31.78,32.08,31.65,31.82,83006.0,29.8046,30.086,29.6827,29.8422,83006.0
2020-11-05 10:00:00,31.79,31.89,31.57,31.65,83900.0,29.814,29.9078,29.6077,29.6827,83900.0
2020-11-05 10:30:00,31.64,31.65,31.45,31.61,77389.0,29.6733,29.6827,29.4952,29.6452,77389.0
2020-11-05 11:00:00,31.63,31.69,31.4,31.48,92377.0,29.664,29.7202,29.4483,29.5233,92377.0
2020-11-05 11:30:00,31.46,31.52,31.27,31.36,71544.0,29.5045,29.5608,29.3263,29.4108,71544.0
2020-11-05 12:00:00,31.37,31.4,31.0,31.4,152570.0,29.4201,29.4483,29.0731,29.4483,152570.0
2020-11-05 12:30:00,31.4,31.44,31.26,31.37,65418.0,29.4483,29.4858,29.317,29.4201,65418.0
2020-11-05 13:00:00,31.42,31.45,31.27,31.39,41942.0,29.467,29.4952,29.3263,29.4389,41942.0
2020-11-05 13:30:00,31.39,31.51,31.35,31.39,36249.0,29.4389,29.5514,29.4014,29.4389,36249.0
2020-11-05 14:00:00,31.38,31.65,31.23,31.26,65688.0,29.4295,29.6827,29.2888,29.317,65688.0
2020-11-05 14:30:00,31.28,31.3,31.11,31.21,84078.0,29.3357,29.3545,29.1763,29.2701,84078.0
2020-11-05 15:00:00,31.19,31.41,31.1,31.34,134595.0,29.2513,29.4576,29.1669,29.392,134595.0
2020-11-05 15:30:00,31.38,31.43,31.06,31.32,318404.0,29.4295,29.4764,29.1294,29.3732,318404.0
2020-11-06 09:30:00,31.51,31.58,30.8,31.29,97611.0,29.5514,29.6171,28.8856,29.3451,97611.0
2020-11-06 10:00:00,31.29,31.59,31.11,31.38,144867.0,29.3451,29.6265,29.1763,29.4295,144867.0
2020-11-06 10:30:00,31.35,31.64,31.26,31.26,55163.0,29.4014,29.6733,29.317,29.317,55163.0
2020-11-06 11:00:00,31.27,31.48,31.23,31.3,50691.0,29.3263,29.5233,29.2888,29.3545,50691.0
2020-11-06 11:30:00,31.34,31.4,31.11,31.18,57512.0,29.392,29.4483,29.1763,29.2419,57512.0
2020-11-06 12:00:00,31.17,31.23,31.05,31.16,25457.0,29.2326,29.2888,29.12,29.2232,25457.0
2020-11-06 12:30:00,31.18,31.19,31.01,31.05,26250.0,29.2419,29.2513,29.0825,29.12,26250.0
2020-11-06 13:00:00,31.03,31.24,31.0,31.13,19723.0,29.1013,29.2982,29.0731,29.195,19723.0
2020-11-06 13:30:00,31.11,31.26,31.02,31.16,25518.0,29.1763,29.317,29.0919,29.2232,25518.0
2020-11-06 14:00:00,31.16,31.21,30.95,31.0,29127.0,29.2232,29.2701,29.0262,29.0731,29127.0
2020-11-06 14:30:00,31.0,31.02,30.47,30.51,210001.0,29.0731,29.0919,28.5761,28.6136,210001.0
2020-11-06 15:00:00,30.51,30.53,30.15,30.34,165606.0,28.6136,28.6323,28.276,28.4542,165606.0
2020-11-06 15:30:00,30.32,30.5,30.06,30.09,328405.0,28.4354,28.6042,28.1916,28.2197,328405.0
2020-11-09 09:30:00,32.02,32.92,30.99,31.04,179649.0,30.0297,30.8738,29.0637,29.1106,179649.0
2020-11-09 10:00:00,30.98,31.14,30.21,30.21,181436.0,29.0544,29.2044,28.3322,28.3322,181436.0
2020-11-09 10:30:00,30.21,30.23,29.69,29.94,177935.0,28.3322,28.351,27.8446,28.079,177935.0
2020-11-09 11:00:00,29.95,30.0,29.62,29.67,96153.0,28.0884,28.1353,27.7789,27.8258,96153.0
2020-11-09 11:30:00,29.67,29.67,29.35,29.39,99570.0,27.8258,27.8258,27.5257,27.5632,99570.0
2020-11-09 12:00:00,29.39,29.8,29.28,29.78,80213.0,27.5632,27.9477,27.46,27.929,80213.0
2020-11-09 12:30:00,29.8,29.95,29.71,29.9,51970.0,27.9477,28.0884,27.8633,28.0415,51970.0
2020-11-09 13:00:00,29.86,29.98,29.82,29.85,43518.0,28.004,28.1165,27.9665,27.9946,43518.0
2020-11-09 13:30:00,29.84,29.91,29.45,29.45,60740.0,27.9852,28.0509,27.6195,27.6195,60740.0
2020-11-09 14:00:00,29.44,29.67,29.3,29.46,165632.0,27.6101,27.8258,27.4788,27.6289,165632.0
2020-11-09 14:30:00,29.44,29.5,29.28,29.37,83972.0,27.6101,27.6664,27.46,27.5444,83972.0
2020-11-09 15:00:00,29.32,29.44,29.09,29.11,103391.0,27.4976,27.6101,27.2818,27.3006,103391.0
2020-11-09 15:30:00,29.11,29.31,28.78,28.85,252719.0,27.3006,27.4882,26.9911,27.0568,252719.0
2020-11-10 09:30:00,29.43,29.94,29.09,29.93,143926.0,27.6007,28.079,27.2818,28.0696,143926.0
2020-11-10 10:00:00,29.93,29.93,29.69,29.9,52823.0,28.0696,28.0696,27.8446,28.0415,52823.0
2020-11-10 10:30:00,29.92,29.93,29.58,29.74,64808.0,28.0603,28.0696,27.7414,27.8914,64808.0
2020-11-10 11:00:00,29.73,30.23,29.71,30.13,64072.0,27.8821,28.351,27.8633,28.2572,64072.0
2020-11-10 11:30:00,30.13,30.34,30.08,30.17,64798.0,28.2572,28.4542,28.2103,28.2947,64798.0
2020-11-10 12:00:00,30.19,30.36,30.15,30.15,37658.0,28.3135,28.4729,28.276,28.276,37658.0
2020-11-10 12:30:00,30.13,30.18,30.01,30.14,37025.0,28.2572,28.3041,28.1447,28.2666,37025.0
2020-11-10 13:00:00,30.13,30.2,29.84,29.92,36919.0,28.2572,28.3229,27.9852,28.0603,36919.0
2020-11-10 13:30:00,29.92,30.02,29.78,30.02,63231.0,28.0603,28.154,27.929,28.154,63231.0
2020-11-10 14:00:00,30.01,30.06,29.82,29.84,89240.0,28.1447,28.1916,27.9665,27.9852,89240.0
2020-11-10 14:30:00,29.84,30.11,29.66,30.08,92326.0,27.9852,28.2384,27.8164,28.2103,92326.0
2020-11-10 15:00:00,30.08,30.26,30.04,30.14,89737.0,28.2103,28.3791,28.1728,28.2666,89737.0
2020-11-10 15:30:00,30.14,30.19,30.0,30.19,417786.0,28.2666,28.3135,28.1353,28.3135,417786.0
2020-11-11 09:30:00,30.36,30.67,30.2,30.27,121672.0,28.4729,28.7636,28.3229,28.3885,121672.0
2020-11-11 10:00:00,30.25,30.55,30.14,30.47,98664.0,28.3697,28.6511,28.2666,28.5761,98664.0
2020-11-11 10:30:00,30.51,30.63,30.32,30.48,70520.0,28.6136,28.7261,28.4354,28.5855,70520.0
2020-11-11 11:00:00,30.48,30.68,30.47,30.62,54377.0,28.5855,28.773,28.5761,28.7167,54377.0
2020-11-11 11:30:00,30.65,30.77,30.59,30.64,55004.0,28.7449,28.8574,28.6886,28.7355,55004.0
2020-11-11 12:00:00,30.63,30.71,30.59,30.65,39628.0,28.7261,28.8012,28.6886,28.7449,39628.0
2020-11-11 12:30:00,30.63,30.64,30.52,30.53,40943.0,28.7261,28.7355,28.623,28.6323,40943.0
2020-11-11 13:00:00,30.52,30.64,30.49,30.6,36192.0,28.623,28.7355,28.5948,28.698,36192.0
2020-11-11 13:30:00,30.6,30.61,30.49,30.53,42261.0,28.698,28.7074,28.5948,28.6323,42261.0
2020-11-11 14:00:00,30.53,30.7,30.53,30.63,63789.0,28.6323,28.7918,28.6323,28.7261,63789.0
2020-11-11 14:30:00,30.66,30.69,30.49,30.61,80794.0,28.7543,28.7824,28.5948,28.7074,80794.0
2020-11-11 15:00:00,30.62,30.65,30.52,30.55,53864.0,28.7167,28.7449,28.623,28.6511,53864.0
2020-11-11 15:30:00,30.55,30.98,30.53,30.95,201099.0,28.6511,29.0544,28.6323,29.0262,201099.0
2020-11-12 09:30:00,30.64,30.72,30.07,30.07,86622.0,28.8755,28.9509,28.3383,28.3383,86622.0
2020-11-12 10:00:00,30.07,30.37,30.07,30.3,103310.0,28.3383,28.621,28.3383,28.555,103310.0
2020-11-12 10:30:00,30.31,30.42,30.21,30.34,72424.0,28.5645,28.6681,28.4702,28.5927,72424.0
2020-11-12 11:00:00,30.36,30.36,30.13,30.22,48272.0,28.6116,28.6116,28.3948,28.4797,48272.0
2020-11-12 11:30:00,30.22,30.25,30.12,30.18,30903.0,28.4797,28.5079,28.3854,28.442,30903.0
2020-11-12 12:00:00,30.19,30.32,29.99,30.0,54620.0,28.4514,28.5739,28.2629,28.2723,54620.0
2020-11-12 12:30:00,30.0,30.07,29.85,30.02,92311.0,28.2723,28.3383,28.131,28.2912,92311.0
2020-11-12 13:00:00,30.01,30.05,29.85,29.9,90158.0,28.2817,28.3194,28.131,28.1781,90158.0
2020-11-12 13:30:00,29.89,29.97,29.85,29.89,43383.0,28.1687,28.2441,28.131,28.1687,43383.0
2020-11-12 14:00:00,29.89,29.99,29.75,29.79,75287.0,28.1687,28.2629,28.0367,28.0744,75287.0
2020-11-12 14:30:00,29.78,29.85,29.7,29.8,66942.0,28.065,28.131,27.9896,28.0838,66942.0
2020-11-12 15:00:00,29.79,29.87,29.7,29.78,102347.0,28.0744,28.1498,27.9896,28.065,102347.0
2020-11-12 15:30:00,29.78,29.89,29.74,29.77,301750.0,28.065,28.1687,28.0273,28.0556,301750.0
2020-11-13 09:30:00,30.14,30.76,30.12,30.72,82407.0,28.4043,28.9886,28.3854,28.9509,82407.0
2020-11-13 10:00:00,30.72,30.73,30.51,30.72,63121.0,28.9509,28.9603,28.753,28.9509,63121.0
2020-11-13 10:30:00,30.71,30.72,30.33,30.35,51044.0,28.9414,28.9509,28.5833,28.6022,51044.0
2020-11-13 11:00:00,30.34,30.62,30.31,30.6,45111.0,28.5927,28.8566,28.5645,28.8378,45111.0
2020-11-13 11:30:00,30.6,30.62,30.48,30.51,64787.0,28.8378,28.8566,28.7247,28.753,64787.0
2020-11-13 12:00:00,30.5,30.81,30.48,30.8,90363.0,28.7435,29.0357,28.7247,29.0263,90363.0
2020-11-13 12:30:00,30.8,30.91,30.78,30.87,66515.0,29.0263,29.1299,29.0074,29.0922,66515.0
2020-11-13 13:00:00,30.87,30.94,30.81,30.91,46910.0,29.0922,29.1582,29.0357,29.1299,46910.0
2020-11-13 13:30:00,30.91,31.07,30.86,31.06,98706.0,29.1299,29.2807,29.0828,29.2713,98706.0
2020-11-13 14:00:00,31.06,31.19,31.02,31.14,129609.0,29.2713,29.3938,29.2336,29.3467,129609.0
2020-11-13 14:30:00,31.16,31.47,31.12,31.33,121927.0,29.3655,29.6577,29.3278,29.5257,121927.0
2020-11-13 15:00:00,31.32,31.36,31.14,31.14,44303.0,29.5163,29.554,29.3467,29.3467,44303.0
2020-11-13 15:30:00,31.16,31.21,31.09,31.15,261641.0,29.3655,29.4126,29.2996,29.3561,261641.0
2020-11-16 09:30:00,31.8,32.0,31.18,31.52,85349.0,29.9687,30.1571,29.3844,29.7048,85349.0
2020-11-16 10:00:00,31.57,31.97,31.57,31.97,73841.0,29.7519,30.1289,29.7519,30.1289,73841.0
2020-11-16 10:30:00,31.99,32.27,31.94,32.24,71217.0,30.1477,30.4116,30.1006,30.3833,71217.0
2020-11-16 11:00:00,32.25,32.3,32.17,32.22,49198.0,30.3927,30.4399,30.3174,30.3645,49198.0
2020-11-16 11:30:00,32.22,32.38,32.18,32.28,46573.0,30.3645,30.5153,30.3268,30.421,46573.0
2020-11-16 12:00:00,32.28,32.39,32.21,32.22,35622.0,30.421,30.5247,30.3551,30.3645,35622.0
2020-11-16 12:30:00,32.23,32.23,32.12,32.17,27367.0,30.3739,30.3739,30.2702,30.3174,27367.0
2020-11-16 13:00:00,32.17,32.2,32.09,32.11,42115.0,30.3174,30.3456,30.242,30.2608,42115.0
2020-11-16 13:30:00,32.12,32.26,31.99,32.0,71666.0,30.2702,30.4022,30.1477,30.1571,71666.0
2020-11-16 14:00:00,32.01,32.12,31.99,32.11,86709.0,30.1666,30.2702,30.1477,30.2608,86709.0
2020-11-16 14:30:00,32.11,32.16,31.98,32.0,122463.0,30.2608,30.3079,30.1383,30.1571,122463.0
2020-11-16 15:00:00,31.99,32.29,31.91,32.29,57419.0,30.1477,30.4304,30.0723,30.4304,57419.0
2020-11-16 15:30:00,32.29,32.44,32.26,32.4,264157.0,30.4304,30.5718,30.4022,30.5341,264157.0
2020-11-17 09:30:00,32.12,32.24,31.74,31.76,79359.0,30.2702,30.3833,29.9121,29.931,79359.0
2020-11-17 10:00:00,31.72,32.15,31.72,32.05,123696.0,29.8933,30.2985,29.8933,30.2043,123696.0
2020-11-17 10:30:00,32.05,32.44,32.0,32.41,73866.0,30.2043,30.5718,30.1571,30.5435,73866.0
2020-11-17 11:00:00,32.41,32.78,32.34,32.75,102316.0,30.5435,30.8922,30.4776,30.864,102316.0
2020-11-17 11:30:00,32.75,32.75,32.48,32.57,45611.0,30.864,30.864,30.6095,30.6943,45611.0
2020-11-17 12:00:00,32.55,32.78,32.55,32.71,36427.0,30.6755,30.8922,30.6755,30.8263,36427.0
2020-11-17 12:30:00,32.72,32.93,32.72,32.84,81368.0,30.8357,31.0336,30.8357,30.9488,81368.0
2020-11-17 13:00:00,32.83,32.92,32.79,32.9,60733.0,30.9393,31.0242,30.9016,31.0053,60733.0
2020-11-17 13:30:00,32.9,32.97,32.85,32.88,83107.0,31.0053,31.0713,30.9582,30.9865,83107.0
2020-11-17 14:00:00,32.9,33.26,32.88,33.23,110952.0,31.0053,31.3446,30.9865,31.3163,110952.0
2020-11-17 14:30:00,33.24,33.42,33.21,33.39,78603.0,31.3257,31.4954,31.2975,31.4671,78603.0
2020-11-17 15:00:00,33.39,33.39,33.2,33.35,166689.0,31.4671,31.4671,31.288,31.4294,166689.0
2020-11-17 15:30:00,33.34,33.5,33.34,33.5,327558.0,31.42,31.5708,31.42,31.5708,327558.0
2020-11-18 09:30:00,33.45,34.13,33.16,34.1,217700.0,31.5236,32.1645,31.2503,32.1362,217700.0
2020-11-18 10:00:00,34.12,34.3,34.0,34.05,248138.0,32.1551,32.3247,32.042,32.0891,248138.0
2020-11-18 10:30:00,34.02,34.16,33.75,33.82,143985.0,32.0608,32.1928,31.8064,31.8723,143985.0
2020-11-18 11:00:00,33.82,33.99,33.8,33.98,66268.0,31.8723,32.0325,31.8535,32.0231,66268.0
2020-11-18 11:30:00,33.98,34.01,33.84,33.86,49616.0,32.0231,32.0514,31.8912,31.91,49616.0
2020-11-18 12:00:00,33.86,33.87,33.69,33.76,54886.0,31.91,31.9195,31.7498,31.8158,54886.0
2020-11-18 12:30:00,33.76,33.87,33.5,33.53,76165.0,31.8158,31.9195,31.5708,31.599,76165.0
2020-11-18 13:00:00,33.52,33.7,33.48,33.57,52298.0,31.5896,31.7592,31.5519,31.6367,52298.0
2020-11-18 13:30:00,33.57,33.58,33.5,33.56,48622.0,31.6367,31.6462,31.5708,31.6273,48622.0
2020-11-18 14:00:00,33.57,33.71,33.46,33.52,53214.0,31.6367,31.7687,31.5331,31.5896,53214.0
2020-11-18 14:30:00,33.52,33.62,33.5,33.51,60482.0,31.5896,31.6839,31.5708,31.5802,60482.0
2020-11-18 15:00:00,33.49,33.64,33.46,33.64,92475.0,31.5613,31.7027,31.5331,31.7027,92475.0
2020-11-18 15:30:00,33.64,33.81,33.31,33.32,312793.0,31.7027,31.8629,31.3917,31.4011,312793.0
2020-11-19 09:30:00,33.52,34.52,33.36,34.45,221666.0,31.5896,32.532,31.4388,32.4661,221666.0
2020-11-19 10:00:00,34.49,34.56,33.72,33.76,205761.0,32.5037,32.5697,31.7781,31.8158,205761.0
2020-11-19 10:30:00,33.79,34.01,33.59,33.68,192954.0,31.8441,32.0514,31.6556,31.7404,192954.0
2020-11-19 11:00:00,33.7,33.79,33.55,33.62,68145.0,31.7592,31.8441,31.6179,31.6839,68145.0
2020-11-19 11:30:00,33.62,33.99,33.47,33.96,326856.0,31.6839,32.0325,31.5425,32.0043,326856.0
2020-11-19 12:00:00,33.94,34.14,33.88,33.94,210292.0,31.9854,32.1739,31.9289,31.9854,210292.0
2020-11-19 12:30:00,33.96,34.38,33.96,34.31,941015.0,32.0043,32.4001,32.0043,32.3341,941015.0
2020-11-19 13:00:00,34.3,35.27,34.3,35.09,526530.0,32.3247,33.2388,32.3247,33.0692,526530.0
2020-11-19 13:30:00,35.09,35.22,34.84,35.01,257640.0,33.0692,33.1917,32.8336,32.9938,257640.0
2020-11-19 14:00:00,35.02,35.12,34.9,35.0,153634.0,33.0032,33.0975,32.8901,32.9844,153634.0
2020-11-19 14:30:00,35.01,35.17,34.97,35.05,161378.0,32.9938,33.1446,32.9561,33.0315,161378.0
2020-11-19 15:00:00,35.05,35.11,34.72,34.81,177758.0,33.0315,33.088,32.7205,32.8053,177758.0
2020-11-19 15:30:00,34.81,34.93,34.6,34.74,564793.0,32.8053,32.9184,32.6074,32.7394,564793.0
2020-11-20 09:30:00,34.55,34.9,34.4,34.56,158927.0,32.5603,32.8901,32.4189,32.5697,158927.0
2020-11-20 10:00:00,34.56,34.65,34.44,34.52,86587.0,32.5697,32.6545,32.4566,32.532,86587.0
2020-11-20 10:30:00,34.54,34.54,34.18,34.18,79716.0,32.5509,32.5509,32.2116,32.2116,79716.0
2020-11-20 11:00:00,34.21,34.21,34.02,34.07,72143.0,32.2399,32.2399,32.0608,32.1079,72143.0
2020-11-20 11:30:00,34.07,34.2,34.04,34.14,83614.0,32.1079,32.2304,32.0797,32.1739,83614.0
2020-11-20 12:00:00,34.14,34.24,34.08,34.14,54370.0,32.1739,32.2681,32.1174,32.1739,54370.0
2020-11-20 12:30:00,34.14,34.18,34.06,34.12,44232.0,32.1739,32.2116,32.0985,32.1551,44232.0
2020-11-20 13:00:00,34.13,34.19,34.02,34.05,46430.0,32.1645,32.221,32.0608,32.0891,46430.0
2020-11-20 13:30:00,34.06,34.07,33.92,34.0,70380.0,32.0985,32.1079,31.9666,32.042,70380.0
2020-11-20 14:00:00,33.99,34.04,33.94,34.0,58718.0,32.0325,32.0797,31.9854,32.042,58718.0
2020-11-20 14:30:00,34.0,34.04,33.76,33.77,134696.0,32.042,32.0797,31.8158,31.8252,134696.0
2020-11-20 15:00:00,33.78,33.87,33.71,33.84,165248.0,31.8346,31.9195,31.7687,31.8912,165248.0
2020-11-20 15:30:00,33.84,34.0,33.82,33.96,367778.0,31.8912,32.042,31.8723,32.0043,367778.0
2020-11-23 09:30:00,34.37,34.74,34.1,34.63,59236.0,32.3907,32.7394,32.1362,32.6357,59236.0
2020-11-23 10:00:00,34.61,34.74,34.46,34.46,58663.0,32.6168,32.7394,32.4755,32.4755,58663.0
2020-11-23 10:30:00,34.46,34.83,34.46,34.81,112995.0,32.4755,32.8242,32.4755,32.8053,112995.0
2020-11-23 11:00:00,34.8,34.88,34.67,34.78,46428.0,32.7959,32.8713,32.6734,32.777,46428.0
2020-11-23 11:30:00,34.77,34.87,34.53,34.58,70163.0,32.7676,32.8619,32.5414,32.5886,70163.0
2020-11-23 12:00:00,34.57,34.91,34.5,34.74,113322.0,32.5791,32.8996,32.5132,32.7394,113322.0
2020-11-23 12:30:00,34.73,34.85,34.67,34.79,43195.0,32.7299,32.843,32.6734,32.7865,43195.0
2020-11-23 13:00:00,34.78,34.81,34.73,34.75,48770.0,32.777,32.8053,32.7299,32.7488,48770.0
2020-11-23 13:30:00,34.77,34.95,34.77,34.91,47808.0,32.7676,32.9373,32.7676,32.8996,47808.0
2020-11-23 14:00:00,34.9,35.09,34.88,35.07,45183.0,32.8901,33.0692,32.8713,33.0503,45183.0
2020-11-23 14:30:00,35.09,35.38,35.04,35.3,69923.0,33.0692,33.3425,33.0221,33.2671,69923.0
2020-11-23 15:00:00,35.29,35.37,35.25,35.31,98175.0,33.2577,33.3331,33.22,33.2765,98175.0
2020-11-23 15:30:00,35.3,35.49,35.24,35.27,189345.0,33.2671,33.4462,33.2106,33.2388,189345.0
2020-11-24 09:30:00,35.76,35.92,35.57,35.84,96265.0,33.7006,33.8514,33.5216,33.776,96265.0
2020-11-24 10:00:00,35.86,35.86,35.32,35.41,66073.0,33.7949,33.7949,33.2859,33.3708,66073.0
2020-11-24 10:30:00,35.42,35.51,35.28,35.33,55834.0,33.3802,33.465,33.2483,33.2954,55834.0
2020-11-24 11:00:00,35.35,35.39,35.06,35.25,49014.0,33.3142,33.3519,33.0409,33.22,49014.0
2020-11-24 11:30:00,35.27,35.47,35.18,35.39,29396.0,33.2388,33.4273,33.154,33.3519,29396.0
2020-11-24 12:00:00,35.42,35.48,35.35,35.39,27430.0,33.3802,33.4367,33.3142,33.3519,27430.0
2020-11-24 12:30:00,35.4,35.72,35.37,35.62,66408.0,33.3613,33.6629,33.3331,33.5687,66408.0
2020-11-24 13:00:00,35.62,35.62,35.47,35.6,46467.0,33.5687,33.5687,33.4273,33.5498,46467.0
2020-11-24 13:30:00,35.62,35.68,35.4,35.4,36898.0,33.5687,33.6252,33.3613,33.3613,36898.0
2020-11-24 14:00:00,35.4,35.4,35.14,35.2,62000.0,33.3613,33.3613,33.1163,33.1729,62000.0
2020-11-24 14:30:00,35.18,35.3,35.15,35.23,54541.0,33.154,33.2671,33.1257,33.2011,54541.0
2020-11-24 15:00:00,35.25,35.34,35.2,35.22,50275.0,33.22,33.3048,33.1729,33.1917,50275.0
2020-11-24 15:30:00,35.21,35.24,35.0,35.0,282050.0,33.1823,33.2106,32.9844,32.9844,282050.0
2020-11-25 09:30:00,35.01,35.09,34.37,34.47,123330.0,32.9938,33.0692,32.3907,32.4849,123330.0
2020-11-25 10:00:00,34.47,34.47,34.16,34.28,106394.0,32.4849,32.4849,32.1928,32.3058,106394.0
2020-11-25 10:30:00,34.28,34.51,34.23,34.33,83069.0,32.3058,32.5226,32.2587,32.353,83069.0
2020-11-25 11:00:00,34.33,34.53,34.31,34.43,54850.0,32.353,32.5414,32.3341,32.4472,54850.0
2020-11-25 11:30:00,34.45,34.64,34.33,34.64,53450.0,32.4661,32.6451,32.353,32.6451,53450.0
2020-11-25 12:00:00,34.66,34.97,34.66,34.9,38418.0,32.664,32.9561,32.664,32.8901,38418.0
2020-11-25 12:30:00,34.9,35.01,34.85,34.92,52752.0,32.8901,32.9938,32.843,32.909,52752.0
2020-11-25 13:00:00,34.92,35.1,34.9,35.05,41873.0,32.909,33.0786,32.8901,33.0315,41873.0
2020-11-25 13:30:00,35.06,35.16,35.05,35.15,38223.0,33.0409,33.1352,33.0315,33.1257,38223.0
2020-11-25 14:00:00,35.13,35.23,35.03,35.06,36885.0,33.1069,33.2011,33.0126,33.0409,36885.0
2020-11-25 14:30:00,35.09,35.12,34.97,35.01,38013.0,33.0692,33.0975,32.9561,32.9938,38013.0
2020-11-25 15:00:00,35.03,35.14,34.99,35.03,47246.0,33.0126,33.1163,32.975,33.0126,47246.0
2020-11-25 15:30:00,35.02,35.02,34.84,34.96,155852.0,33.0032,33.0032,32.8336,32.9467,155852.0
2020-11-27 09:30:00,34.91,35.19,34.58,34.62,40364.0,32.8996,33.1634,32.5886,32.6263,40364.0
2020-11-27 10:00:00,34.58,34.58,34.01,34.02,112173.0,32.5886,32.5886,32.0514,32.0608,112173.0
2020-11-27 10:30:00,34.01,34.06,33.89,33.94,87625.0,32.0514,32.0985,31.9383,31.9854,87625.0
2020-11-27 11:00:00,33.92,34.02,33.84,33.95,57975.0,31.9666,32.0608,31.8912,31.9948,57975.0
2020-11-27 11:30:00,33.93,34.02,33.77,33.92,63890.0,31.976,32.0608,31.8252,31.9666,63890.0
2020-11-27 12:00:00,33.92,33.97,33.77,33.9,51628.0,31.9666,32.0137,31.8252,31.9477,51628.0
2020-11-27 12:30:00,33.89,33.98,33.71,33.83,135577.0,31.9383,32.0231,31.7687,31.8818,135577.0
2020-11-30 09:30:00,33.7,34.02,33.7,33.85,42317.0,31.7592,32.0608,31.7592,31.9006,42317.0
2020-11-30 10:00:00,33.88,33.94,33.73,33.87,53184.0,31.9289,31.9854,31.7875,31.9195,53184.0
2020-11-30 10:30:00,33.9,34.05,33.66,33.98,60565.0,31.9477,32.0891,31.7215,32.0231,60565.0
2020-11-30 11:00:00,33.97,34.18,33.95,34.13,43280.0,32.0137,32.2116,31.9948,32.1645,43280.0
2020-11-30 11:30:00,34.13,34.16,33.91,33.96,78172.0,32.1645,32.1928,31.9571,32.0043,78172.0
2020-11-30 12:00:00,33.98,34.09,33.92,34.02,42440.0,32.0231,32.1268,31.9666,32.0608,42440.0
2020-11-30 12:30:00,34.0,34.09,33.88,34.08,33602.0,32.042,32.1268,31.9289,32.1174,33602.0
2020-11-30 13:00:00,34.08,34.19,34.0,34.19,40703.0,32.1174,32.221,32.042,32.221,40703.0
2020-11-30 13:30:00,34.19,34.32,34.16,34.28,48833.0,32.221,32.3435,32.1928,32.3058,48833.0
2020-11-30 14:00:00,34.27,34.5,34.23,34.42,59194.0,32.2964,32.5132,32.2587,32.4378,59194.0
2020-11-30 14:30:00,34.43,34.53,34.34,34.53,46656.0,32.4472,32.5414,32.3624,32.5414,46656.0
2020-11-30 15:00:00,34.54,34.61,34.42,34.42,44926.0,32.5509,32.6168,32.4378,32.4378,44926.0
2020-11-30 15:30:00,34.41,34.5,34.17,34.23,184069.0,32.4284,32.5132,32.2022,32.2587,184069.0
2020-12-01 09:30:00,34.99,35.06,34.73,34.8,55590.0,32.975,33.0409,32.7299,32.7959,55590.0
2020-12-01 10:00:00,34.86,35.11,34.77,34.85,53817.0,32.8524,33.088,32.7676,32.843,53817.0
2020-12-01 10:30:00,34.86,34.89,34.48,34.67,73034.0,32.8524,32.8807,32.4943,32.6734,73034.0
2020-12-01 11:00:00,34.68,34.72,34.5,34.55,31242.0,32.6828,32.7205,32.5132,32.5603,31242.0
2020-12-01 11:30:00,34.55,34.67,34.39,34.4,25034.0,32.5603,32.6734,32.4095,32.4189,25034.0
2020-12-01 12:00:00,34.39,34.5,34.34,34.48,15801.0,32.4095,32.5132,32.3624,32.4943,15801.0
2020-12-01 12:30:00,34.5,34.51,34.42,34.42,17521.0,32.5132,32.5226,32.4378,32.4378,17521.0
2020-12-01 13:00:00,34.42,34.49,34.36,34.45,17307.0,32.4378,32.5037,32.3812,32.4661,17307.0
2020-12-01 13:30:00,34.47,34.64,34.45,34.62,40290.0,32.4849,32.6451,32.4661,32.6263,40290.0
2020-12-01 14:00:00,34.62,34.65,34.53,34.62,24163.0,32.6263,32.6545,32.5414,32.6263,24163.0
2020-12-01 14:30:00,34.62,34.65,34.53,34.53,27135.0,32.6263,32.6545,32.5414,32.5414,27135.0
2020-12-01 15:00:00,34.53,34.56,34.39,34.44,51550.0,32.5414,32.5697,32.4095,32.4566,51550.0
2020-12-01 15:30:00,34.45,34.48,34.27,34.35,170118.0,32.4661,32.4943,32.2964,32.3718,170118.0
2020-12-02 09:30:00,34.11,34.26,33.92,34.18,39275.0,32.1456,32.287,31.9666,32.2116,39275.0
2020-12-02 10:00:00,34.16,34.16,33.81,33.85,61325.0,32.1928,32.1928,31.8629,31.9006,61325.0
2020-12-02 10:30:00,33.85,33.98,33.58,33.76,45983.0,31.9006,32.0231,31.6462,31.8158,45983.0
2020-12-02 11:00:00,33.82,33.82,33.64,33.75,37261.0,31.8723,31.8723,31.7027,31.8064,37261.0
2020-12-02 11:30:00,33.77,33.81,33.6,33.67,49120.0,31.8252,31.8629,31.665,31.731,49120.0
2020-12-02 12:00:00,33.68,33.78,33.62,33.78,14135.0,31.7404,31.8346,31.6839,31.8346,14135.0
2020-12-02 12:30:00,33.78,33.79,33.71,33.71,18755.0,31.8346,31.8441,31.7687,31.7687,18755.0
2020-12-02 13:00:00,33.71,33.73,33.61,33.64,27702.0,31.7687,31.7875,31.6744,31.7027,27702.0
2020-12-02 13:30:00,33.66,33.94,33.66,33.79,53404.0,31.7215,31.9854,31.7215,31.8441,53404.0
2020-12-02 14:00:00,33.79,34.12,33.75,34.12,55039.0,31.8441,32.1551,31.8064,32.1551,55039.0
2020-12-02 14:30:00,34.15,34.3,34.08,34.28,36751.0,32.1833,32.3247,32.1174,32.3058,36751.0
2020-12-02 15:00:00,34.28,34.4,34.26,34.33,49796.0,32.3058,32.4189,32.287,32.353,49796.0
2020-12-02 15:30:00,34.33,34.44,34.21,34.22,179516.0,32.353,32.4566,32.2399,32.2493,179516.0
2020-12-03 09:30:00,34.41,34.95,34.27,34.95,47654.0,32.4284,32.9373,32.2964,32.9373,47654.0
2020-12-03 10:00:00,34.96,35.24,34.83,35.21,58581.0,32.9467,33.2106,32.8242,33.1823,58581.0
2020-12-03 10:30:00,35.18,35.64,35.18,35.63,56746.0,33.154,33.5875,33.154,33.5781,56746.0
2020-12-03 11:00:00,35.65,35.85,35.61,35.76,58861.0,33.5969,33.7854,33.5592,33.7006,58861.0
2020-12-03 11:30:00,35.75,35.99,35.7,35.99,62869.0,33.6912,33.9174,33.6441,33.9174,62869.0
2020-12-03 12:00:00,35.98,36.01,35.72,35.92,55441.0,33.9079,33.9362,33.6629,33.8514,55441.0
2020-12-03 12:30:00,35.88,36.0,35.78,35.91,29308.0,33.8137,33.9268,33.7195,33.842,29308.0
2020-12-03 13:00:00,35.91,35.96,35.81,35.92,43854.0,33.842,33.8891,33.7477,33.8514,43854.0
2020-12-03 13:30:00,35.9,36.04,35.88,35.95,67784.0,33.8325,33.9645,33.8137,33.8797,67784.0
2020-12-03 14:00:00,35.97,36.14,35.93,36.07,59161.0,33.8985,34.0587,33.8608,33.9928,59161.0
2020-12-03 14:30:00,36.06,36.17,36.05,36.16,46690.0,33.9833,34.087,33.9739,34.0776,46690.0
2020-12-03 15:00:00,36.16,36.29,36.13,36.2,87377.0,34.0776,34.2001,34.0493,34.1153,87377.0
2020-12-03 15:30:00,36.2,36.25,36.0,36.24,272919.0,34.1153,34.1624,33.9268,34.153,272919.0
2020-12-04 09:30:00,36.24,36.79,36.12,36.51,93932.0,34.153,34.6713,34.0399,34.4074,93932.0
2020-12-04 10:00:00,36.54,36.99,36.37,36.97,112418.0,34.4357,34.8598,34.2755,34.8409,112418.0
2020-12-04 10:30:00,36.98,37.16,36.78,36.91,90451.0,34.8504,35.02,34.6619,34.7844,90451.0
2020-12-04 11:00:00,36.91,37.0,36.62,36.84,72022.0,34.7844,34.8692,34.5111,34.7184,72022.0
2020-12-04 11:30:00,36.84,36.92,36.78,36.79,67897.0,34.7184,34.7938,34.6619,34.6713,67897.0
2020-12-04 12:00:00,36.81,36.86,36.65,36.85,43387.0,34.6901,34.7373,34.5394,34.7278,43387.0
2020-12-04 12:30:00,36.84,36.88,36.7,36.76,25886.0,34.7184,34.7561,34.5865,34.643,25886.0
2020-12-04 13:00:00,36.76,36.79,36.55,36.57,26070.0,34.643,34.6713,34.4451,34.464,26070.0
2020-12-04 13:30:00,36.58,36.61,36.51,36.59,34343.0,34.4734,34.5017,34.4074,34.4828,34343.0
2020-12-04 14:00:00,36.59,36.86,36.55,36.82,57637.0,34.4828,34.7373,34.4451,34.6996,57637.0
2020-12-04 14:30:00,36.81,36.88,36.69,36.78,106097.0,34.6901,34.7561,34.5771,34.6619,106097.0
2020-12-04 15:00:00,36.79,36.88,36.67,36.78,68642.0,34.6713,34.7561,34.5582,34.6619,68642.0
2020-12-04 15:30:00,36.79,36.83,36.68,36.74,180448.0,34.6713,34.709,34.5676,34.6242,180448.0
2020-12-07 09:30:00,36.62,36.94,36.46,36.87,49489.0,34.5111,34.8127,34.3603,34.7467,49489.0
2020-12-07 10:00:00,36.84,37.19,36.82,37.1,49459.0,34.7184,35.0483,34.6996,34.9634,49459.0
2020-12-07 10:30:00,37.14,37.25,37.04,37.12,114021.0,35.0011,35.1048,34.9069,34.9823,114021.0
2020-12-07 11:00:00,37.1,37.2,37.05,37.09,77653.0,34.9634,35.0577,34.9163,34.954,77653.0
2020-12-07 11:30:00,37.09,37.1,36.76,36.94,121980.0,34.954,34.9634,34.643,34.8127,121980.0
2020-12-07 12:00:00,36.98,37.06,36.91,36.97,52273.0,34.8504,34.9257,34.7844,34.8409,52273.0
2020-12-07 12:30:00,36.96,36.98,36.72,36.72,24271.0,34.8315,34.8504,34.6053,34.6053,24271.0
2020-12-07 13:00:00,36.72,36.8,36.66,36.73,32347.0,34.6053,34.6807,34.5488,34.6147,32347.0
2020-12-07 13:30:00,36.74,36.97,36.72,36.95,43228.0,34.6242,34.8409,34.6053,34.8221,43228.0
2020-12-07 14:00:00,36.94,37.02,36.88,37.0,44817.0,34.8127,34.888,34.7561,34.8692,44817.0
2020-12-07 14:30:00,37.02,37.14,37.01,37.1,37963.0,34.888,35.0011,34.8786,34.9634,37963.0
2020-12-07 15:00:00,37.09,37.11,37.01,37.11,31589.0,34.954,34.9729,34.8786,34.9729,31589.0
2020-12-07 15:30:00,37.12,37.17,36.95,37.08,147447.0,34.9823,35.0294,34.8221,34.9446,147447.0
2020-12-08 09:30:00,36.58,37.07,36.55,37.06,31926.0,34.4734,34.9352,34.4451,34.9257,31926.0
2020-12-08 10:00:00,37.02,37.07,36.82,37.03,48794.0,34.888,34.9352,34.6996,34.8975,48794.0
2020-12-08 10:30:00,37.03,37.14,36.98,37.03,38266.0,34.8975,35.0011,34.8504,34.8975,38266.0
2020-12-08 11:00:00,37.05,37.17,37.02,37.05,30272.0,34.9163,35.0294,34.888,34.9163,30272.0
2020-12-08 11:30:00,37.05,37.29,37.02,37.28,29166.0,34.9163,35.1425,34.888,35.1331,29166.0
2020-12-08 12:00:00,37.28,37.43,37.19,37.42,33932.0,35.1331,35.2744,35.0483,35.265,33932.0
2020-12-08 12:30:00,37.44,37.48,37.31,37.35,37492.0,35.2839,35.3216,35.1613,35.199,37492.0
2020-12-08 13:00:00,37.36,37.49,37.32,37.47,52496.0,35.2085,35.331,35.1708,35.3121,52496.0
2020-12-08 13:30:00,37.48,37.6,37.44,37.48,34959.0,35.3216,35.4346,35.2839,35.3216,34959.0
2020-12-08 14:00:00,37.48,37.63,37.47,37.61,39614.0,35.3216,35.4629,35.3121,35.4441,39614.0
2020-12-08 14:30:00,37.63,37.71,37.45,37.47,95726.0,35.4629,35.5383,35.2933,35.3121,95726.0
2020-12-08 15:00:00,37.45,37.57,37.43,37.46,56829.0,35.2933,35.4064,35.2744,35.3027,56829.0
2020-12-08 15:30:00,37.46,37.58,37.38,37.57,97793.0,35.3027,35.4158,35.2273,35.4064,97793.0
2020-12-09 09:30:00,37.8,38.73,37.75,38.56,97547.0,35.6231,36.4996,35.576,36.3394,97547.0
2020-12-09 10:00:00,38.56,38.78,38.4,38.76,158681.0,36.3394,36.5467,36.1886,36.5278,158681.0
2020-12-09 10:30:00,38.76,38.86,38.56,38.63,68207.0,36.5278,36.6221,36.3394,36.4053,68207.0
2020-12-09 11:00:00,38.62,38.67,38.53,38.62,46918.0,36.3959,36.443,36.3111,36.3959,46918.0
2020-12-09 11:30:00,38.62,38.76,38.57,38.76,35902.0,36.3959,36.5278,36.3488,36.5278,35902.0
2020-12-09 12:00:00,38.76,38.82,38.57,38.58,34023.0,36.5278,36.5844,36.3488,36.3582,34023.0
2020-12-09 12:30:00,38.57,38.6,38.43,38.52,50502.0,36.3488,36.3771,36.2168,36.3017,50502.0
2020-12-09 13:00:00,38.52,38.59,38.35,38.41,51439.0,36.3017,36.3676,36.1415,36.198,51439.0
2020-12-09 13:30:00,38.4,38.64,38.05,38.05,154763.0,36.1886,36.4148,35.8587,35.8587,154763.0
2020-12-09 14:00:00,38.1,38.36,38.1,38.33,54615.0,35.9059,36.1509,35.9059,36.1226,54615.0
2020-12-09 14:30:00,38.33,38.53,38.24,38.52,66459.0,36.1226,36.3111,36.0378,36.3017,66459.0
2020-12-09 15:00:00,38.51,38.51,38.34,38.37,74367.0,36.2922,36.2922,36.132,36.1603,74367.0
2020-12-09 15:30:00,38.37,38.59,38.34,38.57,272195.0,36.1603,36.3676,36.132,36.3488,272195.0
2020-12-10 09:30:00,38.5,38.82,38.24,38.79,39282.0,36.2828,36.5844,36.0378,36.5561,39282.0
2020-12-10 10:00:00,38.79,38.89,38.61,38.78,53434.0,36.5561,36.6504,36.3865,36.5467,53434.0
2020-12-10 10:30:00,38.8,38.85,38.63,38.72,31783.0,36.5655,36.6127,36.4053,36.4901,31783.0
2020-12-10 11:00:00,38.72,38.72,38.49,38.6,26822.0,36.4901,36.4901,36.2734,36.3771,26822.0
2020-12-10 11:30:00,38.6,38.6,38.46,38.56,30609.0,36.3771,36.3771,36.2451,36.3394,30609.0
2020-12-10 12:00:00,38.54,38.75,38.54,38.73,27033.0,36.3205,36.5184,36.3205,36.4996,27033.0
2020-12-10 12:30:00,38.76,38.93,38.67,38.73,33966.0,36.5278,36.6881,36.443,36.4996,33966.0
2020-12-10 13:00:00,38.72,38.98,38.71,38.98,30132.0,36.4901,36.7352,36.4807,36.7352,30132.0
2020-12-10 13:30:00,38.97,38.99,38.85,38.94,41859.0,36.7257,36.7446,36.6127,36.6975,41859.0
2020-12-10 14:00:00,38.94,38.94,38.78,38.81,39638.0,36.6975,36.6975,36.5467,36.575,39638.0
2020-12-10 14:30:00,38.82,38.92,38.67,38.71,64175.0,36.5844,36.6786,36.443,36.4807,64175.0
2020-12-10 15:00:00,38.7,38.93,38.7,38.87,50343.0,36.4713,36.6881,36.4713,36.6315,50343.0
2020-12-10 15:30:00,38.88,38.96,38.76,38.91,274840.0,36.6409,36.7163,36.5278,36.6692,274840.0
2020-12-11 09:30:00,38.5,39.45,38.31,39.39,101981.0,36.2828,37.1781,36.1038,37.1216,101981.0
2020-12-11 10:00:00,39.4,40.07,39.3,39.99,282207.0,37.131,37.7624,37.0367,37.687,282207.0
2020-12-11 10:30:00,39.98,40.01,39.57,39.61,79447.0,37.6776,37.7059,37.2912,37.3289,79447.0
2020-12-11 11:00:00,39.59,39.74,39.56,39.57,38876.0,37.31,37.4514,37.2818,37.2912,38876.0
2020-12-11 11:30:00,39.59,39.64,39.12,39.42,68564.0,37.31,37.3572,36.8671,37.1498,68564.0
2020-12-11 12:00:00,39.44,39.44,39.09,39.27,37816.0,37.1687,37.1687,36.8388,37.0085,37816.0
2020-12-11 12:30:00,39.25,39.27,39.08,39.23,24376.0,36.9896,37.0085,36.8294,36.9708,24376.0
2020-12-11 13:00:00,39.21,39.37,39.14,39.36,34618.0,36.9519,37.1027,36.886,37.0933,34618.0
2020-12-11 13:30:00,39.36,39.58,39.35,39.57,36291.0,37.0933,37.3006,37.0839,37.2912,36291.0
2020-12-11 14:00:00,39.57,39.65,39.45,39.59,34549.0,37.2912,37.3666,37.1781,37.31,34549.0
2020-12-11 14:30:00,39.57,39.68,39.51,39.59,46143.0,37.2912,37.3949,37.2346,37.31,46143.0
2020-12-11 15:00:00,39.59,39.89,39.57,39.77,64679.0,37.31,37.5928,37.2912,37.4797,64679.0
2020-12-11 15:30:00,39.77,39.8,39.56,39.75,180930.0,37.4797,37.5079,37.2818,37.4608,180930.0
2020-12-14 09:30:00,40.3,40.76,39.96,40.37,126251.0,37.9792,38.4127,37.6587,38.0451,126251.0
2020-12-14 10:00:00,40.41,40.46,39.99,40.06,113746.0,38.0828,38.1299,37.687,37.753,113746.0
2020-12-14 10:30:00,40.08,40.08,39.53,39.56,77105.0,37.7718,37.7718,37.2535,37.2818,77105.0
2020-12-14 11:00:00,39.55,39.9,39.49,39.77,49811.0,37.2723,37.6022,37.2158,37.4797,49811.0
2020-12-14 11:30:00,39.77,39.84,39.61,39.84,50484.0,37.4797,37.5456,37.3289,37.5456,50484.0
2020-12-14 12:00:00,39.84,39.87,39.64,39.72,55152.0,37.5456,37.5739,37.3572,37.4326,55152.0
2020-12-14 12:30:00,39.72,39.76,39.47,39.71,58973.0,37.4326,37.4703,37.197,37.4231,58973.0
2020-12-14 13:00:00,39.72,39.75,39.52,39.62,33571.0,37.4326,37.4608,37.2441,37.3383,33571.0
2020-12-14 13:30:00,39.61,39.77,39.59,39.72,34648.0,37.3289,37.4797,37.31,37.4326,34648.0
2020-12-14 14:00:00,39.72,39.82,39.58,39.81,72353.0,37.4326,37.5268,37.3006,37.5174,72353.0
2020-12-14 14:30:00,39.81,39.82,39.67,39.7,44465.0,37.5174,37.5268,37.3854,37.4137,44465.0
2020-12-14 15:00:00,39.7,39.74,39.55,39.61,54544.0,37.4137,37.4514,37.2723,37.3289,54544.0
2020-12-14 15:30:00,39.58,39.64,39.4,39.43,205349.0,37.3006,37.3572,37.131,37.1593,205349.0
2020-12-15 09:30:00,39.73,39.74,38.23,38.34,237005.0,37.442,37.4514,36.0284,36.132,237005.0
2020-12-15 10:00:00,38.34,38.51,38.06,38.46,82907.0,36.132,36.2922,35.8682,36.2451,82907.0
2020-12-15 10:30:00,38.46,38.59,38.12,38.45,121606.0,36.2451,36.3676,35.9247,36.2357,121606.0
2020-12-15 11:00:00,38.44,38.52,38.21,38.48,104799.0,36.2263,36.3017,36.0095,36.264,104799.0
2020-12-15 11:30:00,38.46,38.5,38.33,38.47,41686.0,36.2451,36.2828,36.1226,36.2545,41686.0
2020-12-15 12:00:00,38.48,38.51,38.38,38.45,50520.0,36.264,36.2922,36.1697,36.2357,50520.0
2020-12-15 12:30:00,38.49,38.49,38.17,38.18,82714.0,36.2734,36.2734,35.9718,35.9812,82714.0
2020-12-15 13:00:00,38.18,38.28,37.86,37.9,101282.0,35.9812,36.0755,35.6797,35.7174,101282.0
2020-12-15 13:30:00,37.9,38.07,37.81,38.05,90513.0,35.7174,35.8776,35.6326,35.8587,90513.0
2020-12-15 14:00:00,38.0,38.3,37.98,38.25,64342.0,35.8116,36.0943,35.7928,36.0472,64342.0
2020-12-15 14:30:00,38.26,38.28,38.18,38.23,85697.0,36.0566,36.0755,35.9812,36.0284,85697.0
2020-12-15 15:00:00,38.22,38.52,38.2,38.52,76892.0,36.0189,36.3017,36.0001,36.3017,76892.0
2020-12-15 15:30:00,38.51,38.54,38.18,38.38,261191.0,36.2922,36.3205,35.9812,36.1697,261191.0
2020-12-16 09:30:00,38.63,38.63,37.71,38.11,106428.0,36.4053,36.4053,35.5383,35.9153,106428.0
2020-12-16 10:00:00,38.07,38.2,37.63,37.92,91084.0,35.8776,36.0001,35.4629,35.7362,91084.0
2020-12-16 10:30:00,37.9,38.05,37.77,37.89,65361.0,35.7174,35.8587,35.5949,35.7079,65361.0
2020-12-16 11:00:00,37.89,37.89,37.57,37.8,45777.0,35.7079,35.7079,35.4064,35.6231,45777.0
2020-12-16 11:30:00,37.81,37.91,37.74,37.84,55782.0,35.6326,35.7268,35.5666,35.6608,55782.0
2020-12-16 12:00:00,37.84,37.87,37.7,37.76,34585.0,35.6608,35.6891,35.5289,35.5854,34585.0
2020-12-16 12:30:00,37.76,37.89,37.69,37.85,97798.0,35.5854,35.7079,35.5195,35.6702,97798.0
2020-12-16 13:00:00,37.85,37.9,37.68,37.71,58652.0,35.6702,35.7174,35.51,35.5383,58652.0
2020-12-16 13:30:00,37.72,37.75,37.53,37.59,38990.0,35.5477,35.576,35.3687,35.4252,38990.0
2020-12-16 14:00:00,37.6,37.66,37.42,37.46,66573.0,35.4346,35.4912,35.265,35.3027,66573.0
2020-12-16 14:30:00,37.45,37.9,37.44,37.86,77988.0,35.2933,35.7174,35.2839,35.6797,77988.0
2020-12-16 15:00:00,37.86,38.06,37.78,37.94,111271.0,35.6797,35.8682,35.6043,35.7551,111271.0
2020-12-16 15:30:00,37.93,38.01,37.71,37.93,256430.0,35.7456,35.821,35.5383,35.7456,256430.0
2020-12-17 09:30:00,38.13,38.31,37.82,38.02,72679.0,35.9341,36.1038,35.642,35.8305,72679.0
2020-12-17 10:00:00,38.04,38.41,38.03,38.16,61502.0,35.8493,36.198,35.8399,35.9624,61502.0
2020-12-17 10:30:00,38.15,38.63,38.13,38.61,71103.0,35.953,36.4053,35.9341,36.3865,71103.0
2020-12-17 11:00:00,38.65,38.67,38.44,38.55,44191.0,36.4242,36.443,36.2263,36.3299,44191.0
2020-12-17 11:30:00,38.55,38.6,38.38,38.44,36134.0,36.3299,36.3771,36.1697,36.2263,36134.0
2020-12-17 12:00:00,38.42,38.49,38.24,38.43,35859.0,36.2074,36.2734,36.0378,36.2168,35859.0
2020-12-17 12:30:00,38.44,38.56,38.36,38.45,46406.0,36.2263,36.3394,36.1509,36.2357,46406.0
2020-12-17 13:00:00,38.44,38.51,38.3,38.34,38327.0,36.2263,36.2922,36.0943,36.132,38327.0
2020-12-17 13:30:00,38.33,38.48,38.31,38.47,41918.0,36.1226,36.264,36.1038,36.2545,41918.0
2020-12-17 14:00:00,38.46,38.46,38.22,38.29,51813.0,36.2451,36.2451,36.0189,36.0849,51813.0
2020-12-17 14:30:00,38.29,38.45,38.24,38.41,52961.0,36.0849,36.2357,36.0378,36.198,52961.0
2020-12-17 15:00:00,38.42,38.56,38.31,38.48,71890.0,36.2074,36.3394,36.1038,36.264,71890.0
2020-12-17 15:30:00,38.48,38.91,38.48,38.83,176083.0,36.264,36.6692,36.264,36.5938,176083.0
2020-12-18 09:30:00,38.99,39.05,38.49,38.86,364499.0,36.7446,36.8011,36.2734,36.6221,364499.0
2020-12-18 10:00:00,38.85,39.59,38.81,39.39,80049.0,36.6127,37.31,36.575,37.1216,80049.0
2020-12-18 10:30:00,39.39,39.4,38.77,38.98,79200.0,37.1216,37.131,36.5373,36.7352,79200.0
2020-12-18 11:00:00,38.96,39.09,38.93,38.97,37098.0,36.7163,36.8388,36.6881,36.7257,37098.0
2020-12-18 11:30:00,38.97,38.98,38.86,38.88,38264.0,36.7257,36.7352,36.6221,36.6409,38264.0
2020-12-18 12:00:00,38.89,38.99,38.87,38.94,26833.0,36.6504,36.7446,36.6315,36.6975,26833.0
2020-12-18 12:30:00,38.94,38.95,38.54,38.55,62347.0,36.6975,36.7069,36.3205,36.3299,62347.0
2020-12-18 13:00:00,38.54,38.54,38.27,38.31,60812.0,36.3205,36.3205,36.0661,36.1038,60812.0
2020-12-18 13:30:00,38.31,38.31,38.12,38.19,53866.0,36.1038,36.1038,35.9247,35.9907,53866.0
2020-12-18 14:00:00,38.19,38.2,38.01,38.05,43505.0,35.9907,36.0001,35.821,35.8587,43505.0
2020-12-18 14:30:00,38.05,38.06,37.83,37.93,53732.0,35.8587,35.8682,35.6514,35.7456,53732.0
2020-12-18 15:00:00,37.91,38.03,37.78,37.86,88250.0,35.7268,35.8399,35.6043,35.6797,88250.0
2020-12-18 15:30:00,37.85,38.2,37.8,38.2,364509.0,35.6702,36.0001,35.6231,36.0001,364509.0
2020-12-21 09:30:00,37.48,37.79,37.18,37.68,68654.0,35.3216,35.6137,35.0388,35.51,68654.0
2020-12-21 10:00:00,37.68,37.8,37.44,37.57,68499.0,35.51,35.6231,35.2839,35.4064,68499.0
2020-12-21 10:30:00,37.54,37.89,37.43,37.8,46870.0,35.3781,35.7079,35.2744,35.6231,46870.0
2020-12-21 11:00:00,37.82,38.01,37.73,37.96,42651.0,35.642,35.821,35.5572,35.7739,42651.0
2020-12-21 11:30:00,37.99,38.1,37.86,37.86,49794.0,35.8022,35.9059,35.6797,35.6797,49794.0
2020-12-21 12:00:00,37.85,38.04,37.79,37.98,30674.0,35.6702,35.8493,35.6137,35.7928,30674.0
2020-12-21 12:30:00,38.0,38.09,37.89,38.01,28458.0,35.8116,35.8964,35.7079,35.821,28458.0
2020-12-21 13:00:00,38.02,38.23,38.01,38.2,37381.0,35.8305,36.0284,35.821,36.0001,37381.0
2020-12-21 13:30:00,38.2,38.31,38.14,38.24,31327.0,36.0001,36.1038,35.9435,36.0378,31327.0
2020-12-21 14:00:00,38.24,38.26,38.05,38.2,60854.0,36.0378,36.0566,35.8587,36.0001,60854.0
2020-12-21 14:30:00,38.22,38.42,38.15,38.17,48771.0,36.0189,36.2074,35.953,35.9718,48771.0
2020-12-21 15:00:00,38.2,38.21,38.0,38.12,31307.0,36.0001,36.0095,35.8116,35.9247,31307.0
2020-12-21 15:30:00,38.12,38.25,37.97,38.18,128362.0,35.9247,36.0472,35.7833,35.9812,128362.0
2020-12-22 09:30:00,38.39,38.39,37.86,38.17,35800.0,36.1791,36.1791,35.6797,35.9718,35800.0
2020-12-22 10:00:00,38.17,38.38,38.02,38.04,27887.0,35.9718,36.1697,35.8305,35.8493,27887.0
2020-12-22 10:30:00,38.05,38.05,37.7,37.76,30582.0,35.8587,35.8587,35.5289,35.5854,30582.0
2020-12-22 11:00:00,37.76,37.98,37.73,37.76,18979.0,35.5854,35.7928,35.5572,35.5854,18979.0
2020-12-22 11:30:00,37.77,37.79,37.61,37.72,38841.0,35.5949,35.6137,35.4441,35.5477,38841.0
2020-12-22 12:00:00,37.73,37.84,37.68,37.77,21077.0,35.5572,35.6608,35.51,35.5949,21077.0
2020-12-22 12:30:00,37.77,37.94,37.77,37.82,25422.0,35.5949,35.7551,35.5949,35.642,25422.0
2020-12-22 13:00:00,37.84,37.95,37.8,37.87,26740.0,35.6608,35.7645,35.6231,35.6891,26740.0
2020-12-22 13:30:00,37.87,37.9,37.72,37.75,29156.0,35.6891,35.7174,35.5477,35.576,29156.0
2020-12-22 14:00:00,37.75,37.87,37.68,37.83,31170.0,35.576,35.6891,35.51,35.6514,31170.0
2020-12-22 14:30:00,37.84,37.89,37.75,37.88,25692.0,35.6608,35.7079,35.576,35.6985,25692.0
2020-12-22 15:00:00,37.88,37.94,37.73,37.75,30385.0,35.6985,35.7551,35.5572,35.576,30385.0
2020-12-22 15:30:00,37.76,37.85,37.56,37.56,115935.0,35.5854,35.6702,35.3969,35.3969,115935.0
2020-12-23 09:30:00,37.94,38.77,37.94,38.55,103038.0,35.7551,36.5373,35.7551,36.3299,103038.0
2020-12-23 10:00:00,38.54,38.65,38.27,38.49,51462.0,36.3205,36.4242,36.0661,36.2734,51462.0
2020-12-23 10:30:00,38.45,38.5,38.39,38.45,28682.0,36.2357,36.2828,36.1791,36.2357,28682.0
2020-12-23 11:00:00,38.43,38.77,38.43,38.62,29626.0,36.2168,36.5373,36.2168,36.3959,29626.0
2020-12-23 11:30:00,38.65,38.65,38.53,38.59,14224.0,36.4242,36.4242,36.3111,36.3676,14224.0
2020-12-23 12:00:00,38.58,38.59,38.38,38.4,16177.0,36.3582,36.3676,36.1697,36.1886,16177.0
2020-12-23 12:30:00,38.4,38.42,38.26,38.33,26805.0,36.1886,36.2074,36.0566,36.1226,26805.0
2020-12-23 13:00:00,38.33,38.58,38.29,38.56,20798.0,36.1226,36.3582,36.0849,36.3394,20798.0
2020-12-23 13:30:00,38.59,38.59,38.32,38.37,23118.0,36.3676,36.3676,36.1132,36.1603,23118.0
2020-12-23 14:00:00,38.37,38.45,38.35,38.36,25446.0,36.1603,36.2357,36.1415,36.1509,25446.0
2020-12-23 14:30:00,38.36,38.39,38.21,38.21,24539.0,36.1509,36.1791,36.0095,36.0095,24539.0
2020-12-23 15:00:00,38.21,38.34,38.14,38.31,41888.0,36.0095,36.132,35.9435,36.1038,41888.0
2020-12-23 15:30:00,38.33,38.44,38.23,38.28,114106.0,36.1226,36.2263,36.0284,36.0755,114106.0
2020-12-24 09:30:00,38.48,38.64,38.02,38.5,41597.0,36.264,36.4148,35.8305,36.2828,41597.0
2020-12-24 10:00:00,38.5,38.53,38.36,38.42,31733.0,36.2828,36.3111,36.1509,36.2074,31733.0
2020-12-24 10:30:00,38.42,38.74,38.3,38.73,44388.0,36.2074,36.509,36.0943,36.4996,44388.0
2020-12-24 11:00:00,38.74,38.92,38.7,38.77,36400.0,36.509,36.6786,36.4713,36.5373,36400.0
2020-12-24 11:30:00,38.75,38.75,38.47,38.6,27624.0,36.5184,36.5184,36.2545,36.3771,27624.0
2020-12-24 12:00:00,38.6,38.66,38.52,38.63,20950.0,36.3771,36.4336,36.3017,36.4053,20950.0
2020-12-24 12:30:00,38.63,38.82,38.61,38.81,59763.0,36.4053,36.5844,36.3865,36.575,59763.0
2020-12-28 09:30:00,39.1,39.1,38.35,38.43,42224.0,36.8483,36.8483,36.1415,36.2168,42224.0
2020-12-28 10:00:00,38.43,38.51,38.21,38.27,33743.0,36.2168,36.2922,36.0095,36.0661,33743.0
2020-12-28 10:30:00,38.29,38.39,38.13,38.26,15037.0,36.0849,36.1791,35.9341,36.0566,15037.0
2020-12-28 11:00:00,38.21,38.27,38.05,38.12,17627.0,36.0095,36.0661,35.8587,35.9247,17627.0
2020-12-28 11:30:00,38.12,38.16,37.92,37.93,15888.0,35.9247,35.9624,35.7362,35.7456,15888.0
2020-12-28 12:00:00,37.91,37.95,37.7,37.86,25949.0,35.7268,35.7645,35.5289,35.6797,25949.0
2020-12-28 12:30:00,37.87,37.88,37.7,37.74,26762.0,35.6891,35.6985,35.5289,35.5666,26762.0
2020-12-28 13:00:00,37.74,37.94,37.74,37.9,14168.0,35.5666,35.7551,35.5666,35.7174,14168.0
2020-12-28 13:30:00,37.88,37.91,37.8,37.89,17628.0,35.6985,35.7268,35.6231,35.7079,17628.0
2020-12-28 14:00:00,37.87,38.08,37.86,37.91,13800.0,35.6891,35.887,35.6797,35.7268,13800.0
2020-12-28 14:30:00,37.91,38.06,37.9,37.98,16082.0,35.7268,35.8682,35.7174,35.7928,16082.0
2020-12-28 15:00:00,38.0,38.0,37.69,37.73,23464.0,35.8116,35.8116,35.5195,35.5572,23464.0
2020-12-28 15:30:00,37.71,37.71,37.38,37.44,99555.0,35.5383,35.5383,35.2273,35.2839,99555.0
2020-12-29 09:30:00,37.5,37.72,36.97,37.18,29620.0,35.3404,35.5477,34.8409,35.0388,29620.0
2020-12-29 10:00:00,37.2,37.45,37.12,37.29,21348.0,35.0577,35.2933,34.9823,35.1425,21348.0
2020-12-29 10:30:00,37.32,37.37,37.16,37.37,26309.0,35.1708,35.2179,35.02,35.2179,26309.0
2020-12-29 11:00:00,37.36,37.37,37.02,37.12,36316.0,35.2085,35.2179,34.888,34.9823,36316.0
2020-12-29 11:30:00,37.12,37.12,36.81,36.9,61165.0,34.9823,34.9823,34.6901,34.775,61165.0
2020-12-29 12:00:00,36.9,36.94,36.72,36.74,51570.0,34.775,34.8127,34.6053,34.6242,51570.0
2020-12-29 12:30:00,36.73,36.75,36.62,36.68,60889.0,34.6147,34.6336,34.5111,34.5676,60889.0
2020-12-29 13:00:00,36.69,36.72,36.61,36.68,26053.0,34.5771,34.6053,34.5017,34.5676,26053.0
2020-12-29 13:30:00,36.64,36.81,36.64,36.77,103119.0,34.5299,34.6901,34.5299,34.6524,103119.0
2020-12-29 14:00:00,36.79,36.83,36.51,36.64,56728.0,34.6713,34.709,34.4074,34.5299,56728.0
2020-12-29 14:30:00,36.63,36.7,36.55,36.7,102643.0,34.5205,34.5865,34.4451,34.5865,102643.0
2020-12-29 15:00:00,36.7,36.72,36.53,36.7,225031.0,34.5865,34.6053,34.4263,34.5865,225031.0
2020-12-29 15:30:00,36.71,36.71,36.39,36.64,521104.0,34.5959,34.5959,34.2943,34.5299,521104.0
2020-12-30 09:30:00,36.98,37.78,36.87,37.68,38711.0,34.8504,35.6043,34.7467,35.51,38711.0
2020-12-30 10:00:00,37.68,37.8,37.6,37.72,38329.0,35.51,35.6231,35.4346,35.5477,38329.0
2020-12-30 10:30:00,37.71,37.75,37.54,37.64,23697.0,35.5383,35.576,35.3781,35.4723,23697.0
2020-12-30 11:00:00,37.65,37.75,37.54,37.56,39694.0,35.4818,35.576,35.3781,35.3969,39694.0
2020-12-30 11:30:00,37.56,37.74,37.56,37.66,38102.0,35.3969,35.5666,35.3969,35.4912,38102.0
2020-12-30 12:00:00,37.64,37.84,37.64,37.82,102129.0,35.4723,35.6608,35.4723,35.642,102129.0
2020-12-30 12:30:00,37.83,37.83,37.64,37.69,23449.0,35.6514,35.6514,35.4723,35.5195,23449.0
2020-12-30 13:00:00,37.69,37.73,37.44,37.44,37257.0,35.5195,35.5572,35.2839,35.2839,37257.0
2020-12-30 13:30:00,37.48,37.52,37.37,37.38,39335.0,35.3216,35.3593,35.2179,35.2273,39335.0
2020-12-30 14:00:00,37.37,37.58,37.36,37.43,35354.0,35.2179,35.4158,35.2085,35.2744,35354.0
2020-12-30 14:30:00,37.45,37.47,37.16,37.39,42236.0,35.2933,35.3121,35.02,35.2367,42236.0
2020-12-30 15:00:00,37.39,37.47,37.31,37.47,37222.0,35.2367,35.3121,35.1613,35.3121,37222.0
2020-12-30 15:30:00,37.46,37.58,37.39,37.54,213144.0,35.3027,35.4158,35.2367,35.3781,213144.0
2020-12-31 09:30:00,37.41,37.41,36.58,36.69,30264.0,35.2556,35.2556,34.4734,34.5771,30264.0
2020-12-31 10:00:00,36.67,37.29,36.64,37.21,55042.0,34.5582,35.1425,34.5299,35.0671,55042.0
2020-12-31 10:30:00,37.21,37.37,37.18,37.23,28858.0,35.0671,35.2179,35.0388,35.086,28858.0
2020-12-31 11:00:00,37.23,37.42,37.19,37.31,49496.0,35.086,35.265,35.0483,35.1613,49496.0
2020-12-31 11:30:00,37.33,37.33,37.17,37.24,32221.0,35.1802,35.1802,35.0294,35.0954,32221.0
2020-12-31 12:00:00,37.23,37.33,37.19,37.33,42388.0,35.086,35.1802,35.0483,35.1802,42388.0
2020-12-31 12:30:00,37.37,37.38,37.18,37.32,23600.0,35.2179,35.2273,35.0388,35.1708,23600.0
2020-12-31 13:00:00,37.3,37.41,37.3,37.31,18174.0,35.1519,35.2556,35.1519,35.1613,18174.0
2020-12-31 13:30:00,37.31,37.37,37.23,37.32,25361.0,35.1613,35.2179,35.086,35.1708,25361.0
2020-12-31 14:00:00,37.32,37.42,37.28,37.35,27406.0,35.1708,35.265,35.1331,35.199,27406.0
2020-12-31 14:30:00,37.35,37.47,37.25,37.29,40871.0,35.199,35.3121,35.1048,35.1425,40871.0
2020-12-31 15:00:00,37.27,37.42,37.26,37.41,36707.0,35.1236,35.265,35.1142,35.2556,36707.0
2020-12-31 15:30:00,37.39,37.4,37.18,37.18,147300.0,35.2367,35.2462,35.0388,35.0388,147300.0
2021-01-04 09:30:00,37.74,38.02,37.43,37.61,62442.0,35.5666,35.8305,35.2744,35.4441,62442.0
2021-01-04 10:00:00,37.59,37.6,37.24,37.5,30750.0,35.4252,35.4346,35.0954,35.3404,30750.0
2021-01-04 10:30:00,37.48,37.54,36.9,37.12,75052.0,35.3216,35.3781,34.775,34.9823,75052.0
2021-01-04 11:00:00,37.09,37.28,36.76,37.27,83044.0,34.954,35.1331,34.643,35.1236,83044.0
2021-01-04 11:30:00,37.24,37.27,36.93,36.95,43467.0,35.0954,35.1236,34.8032,34.8221,43467.0
2021-01-04 12:00:00,36.91,37.15,36.83,37.01,73418.0,34.7844,35.0106,34.709,34.8786,73418.0
2021-01-04 12:30:00,37.01,37.01,36.82,36.95,48854.0,34.8786,34.8786,34.6996,34.8221,48854.0
2021-01-04 13:00:00,36.96,37.22,36.91,37.17,44802.0,34.8315,35.0765,34.7844,35.0294,44802.0
2021-01-04 13:30:00,37.14,37.27,37.08,37.21,43398.0,35.0011,35.1236,34.9446,35.0671,43398.0
2021-01-04 14:00:00,37.2,37.25,36.87,36.87,41615.0,35.0577,35.1048,34.7467,34.7467,41615.0
2021-01-04 14:30:00,36.86,37.03,36.73,37.01,38658.0,34.7373,34.8975,34.6147,34.8786,38658.0
2021-01-04 15:00:00,36.98,37.01,36.77,36.85,53665.0,34.8504,34.8786,34.6524,34.7278,53665.0
2021-01-04 15:30:00,36.85,37.03,36.78,36.95,198058.0,34.7278,34.8975,34.6619,34.8221,198058.0
2021-01-05 09:30:00,36.71,37.15,36.62,36.84,32684.0,34.5959,35.0106,34.5111,34.7184,32684.0
2021-01-05 10:00:00,36.88,37.11,36.67,36.87,33068.0,34.7561,34.9729,34.5582,34.7467,33068.0
2021-01-05 10:30:00,36.88,37.08,36.78,36.95,55018.0,34.7561,34.9446,34.6619,34.8221,55018.0
2021-01-05 11:00:00,36.93,37.18,36.9,37.13,46439.0,34.8032,35.0388,34.775,34.9917,46439.0
2021-01-05 11:30:00,37.13,37.36,37.1,37.33,49914.0,34.9917,35.2085,34.9634,35.1802,49914.0
2021-01-05 12:00:00,37.34,37.66,37.33,37.66,59753.0,35.1896,35.4912,35.1802,35.4912,59753.0
2021-01-05 12:30:00,37.64,37.71,37.49,37.64,45207.0,35.4723,35.5383,35.331,35.4723,45207.0
2021-01-05 13:00:00,37.67,37.83,37.65,37.79,57229.0,35.5006,35.6514,35.4818,35.6137,57229.0
2021-01-05 13:30:00,37.79,37.94,37.68,37.91,45162.0,35.6137,35.7551,35.51,35.7268,45162.0
2021-01-05 14:00:00,37.93,38.13,37.9,38.09,52481.0,35.7456,35.9341,35.7174,35.8964,52481.0
2021-01-05 14:30:00,38.1,38.16,37.87,37.88,62811.0,35.9059,35.9624,35.6891,35.6985,62811.0
2021-01-05 15:00:00,37.91,38.06,37.8,37.85,74234.0,35.7268,35.8682,35.6231,35.6702,74234.0
2021-01-05 15:30:00,37.84,38.03,37.73,37.85,141067.0,35.6608,35.8399,35.5572,35.6702,141067.0
2021-01-06 09:30:00,38.45,38.91,38.1,38.89,122377.0,36.2357,36.6692,35.9059,36.6504,122377.0
2021-01-06 10:00:00,38.89,38.95,38.61,38.95,104647.0,36.6504,36.7069,36.3865,36.7069,104647.0
2021-01-06 10:30:00,38.97,39.36,38.76,39.34,115532.0,36.7257,37.0933,36.5278,37.0744,115532.0
2021-01-06 11:00:00,39.34,39.67,39.13,39.58,98378.0,37.0744,37.3854,36.8765,37.3006,98378.0
2021-01-06 11:30:00,39.55,39.66,39.38,39.56,92301.0,37.2723,37.376,37.1121,37.2818,92301.0
2021-01-06 12:00:00,39.55,39.79,39.43,39.74,61345.0,37.2723,37.4985,37.1593,37.4514,61345.0
2021-01-06 12:30:00,39.72,39.92,39.6,39.91,49614.0,37.4326,37.621,37.3195,37.6116,49614.0
2021-01-06 13:00:00,39.9,40.2,39.86,39.9,77031.0,37.6022,37.8849,37.5645,37.6022,77031.0
2021-01-06 13:30:00,39.93,40.03,39.76,39.84,79507.0,37.6305,37.7247,37.4703,37.5456,79507.0
2021-01-06 14:00:00,39.86,40.0,39.68,39.7,91295.0,37.5645,37.6964,37.3949,37.4137,91295.0
2021-01-06 14:30:00,39.66,39.86,39.33,39.79,144857.0,37.376,37.5645,37.065,37.4985,144857.0
2021-01-06 15:00:00,39.82,39.94,39.65,39.89,74747.0,37.5268,37.6399,37.3666,37.5928,74747.0
2021-01-06 15:30:00,39.89,39.97,39.66,39.91,326168.0,37.5928,37.6682,37.376,37.6116,326168.0
2021-01-07 09:30:00,40.01,40.26,39.41,40.01,69711.0,37.7059,37.9415,37.1404,37.7059,69711.0
2021-01-07 10:00:00,40.0,40.13,39.85,40.02,52899.0,37.6964,37.8189,37.5551,37.7153,52899.0
2021-01-07 10:30:00,40.08,40.12,39.99,40.12,26659.0,37.7718,37.8095,37.687,37.8095,26659.0
2021-01-07 11:00:00,40.12,40.27,40.07,40.07,23833.0,37.8095,37.9509,37.7624,37.7624,23833.0
2021-01-07 11:30:00,40.08,40.14,40.0,40.12,21624.0,37.7718,37.8284,37.6964,37.8095,21624.0
2021-01-07 12:00:00,40.09,40.34,40.09,40.28,31198.0,37.7812,38.0169,37.7812,37.9603,31198.0
2021-01-07 12:30:00,40.33,40.54,40.32,40.5,28931.0,38.0074,38.2053,37.998,38.1676,28931.0
2021-01-07 13:00:00,40.51,40.54,40.23,40.26,16335.0,38.1771,38.2053,37.9132,37.9415,16335.0
2021-01-07 13:30:00,40.27,40.41,40.25,40.37,14528.0,37.9509,38.0828,37.932,38.0451,14528.0
2021-01-07 14:00:00,40.39,40.4,40.2,40.21,17557.0,38.064,38.0734,37.8849,37.8943,17557.0
2021-01-07 14:30:00,40.23,40.24,39.96,40.08,74173.0,37.9132,37.9226,37.6587,37.7718,74173.0
2021-01-07 15:00:00,40.09,40.26,40.04,40.25,53925.0,37.7812,37.9415,37.7341,37.932,53925.0
2021-01-07 15:30:00,40.25,40.43,40.15,40.36,205119.0,37.932,38.1017,37.8378,38.0357,205119.0
2021-01-08 09:30:00,40.51,40.58,40.22,40.27,35885.0,38.1771,38.243,37.9038,37.9509,35885.0
2021-01-08 10:00:00,40.28,40.3,39.3,39.35,54159.0,37.9603,37.9792,37.0367,37.0839,54159.0
2021-01-08 10:30:00,39.37,39.8,39.25,39.38,110008.0,37.1027,37.5079,36.9896,37.1121,110008.0
2021-01-08 11:00:00,39.37,39.37,38.92,38.97,29794.0,37.1027,37.1027,36.6786,36.7257,29794.0
2021-01-08 11:30:00,38.92,39.02,38.7,38.88,40233.0,36.6786,36.7729,36.4713,36.6409,40233.0
2021-01-08 12:00:00,38.88,38.99,38.73,38.98,23546.0,36.6409,36.7446,36.4996,36.7352,23546.0
2021-01-08 12:30:00,39.0,39.15,38.83,38.85,26714.0,36.754,36.8954,36.5938,36.6127,26714.0
2021-01-08 13:00:00,38.84,38.85,38.38,38.53,28316.0,36.6032,36.6127,36.1697,36.3111,28316.0
2021-01-08 13:30:00,38.5,38.56,38.11,38.12,37459.0,36.2828,36.3394,35.9153,35.9247,37459.0
2021-01-08 14:00:00,38.14,38.39,38.12,38.35,52705.0,35.9435,36.1791,35.9247,36.1415,52705.0
2021-01-08 14:30:00,38.33,38.53,38.29,38.52,67705.0,36.1226,36.3111,36.0849,36.3017,67705.0
2021-01-08 15:00:00,38.53,38.81,38.2,38.28,76143.0,36.3111,36.575,36.0001,36.0755,76143.0
2021-01-08 15:30:00,38.28,38.47,38.21,38.43,270405.0,36.0755,36.2545,36.0095,36.2168,270405.0
2021-01-11 09:30:00,37.84,38.5,37.72,38.38,48331.0,35.6608,36.2828,35.5477,36.1697,48331.0
2021-01-11 10:00:00,38.31,38.68,38.31,38.61,26904.0,36.1038,36.4524,36.1038,36.3865,26904.0
2021-01-11 10:30:00,38.63,38.85,38.63,38.74,12936.0,36.4053,36.6127,36.4053,36.509,12936.0
2021-01-11 11:00:00,38.76,38.76,38.45,38.66,16912.0,36.5278,36.5278,36.2357,36.4336,16912.0
2021-01-11 11:30:00,38.67,38.68,38.52,38.66,17262.0,36.443,36.4524,36.3017,36.4336,17262.0
2021-01-11 12:00:00,38.68,38.81,38.63,38.67,18071.0,36.4524,36.575,36.4053,36.443,18071.0
2021-01-11 12:30:00,38.69,38.85,38.67,38.72,11643.0,36.4619,36.6127,36.443,36.4901,11643.0
2021-01-11 13:00:00,38.69,38.77,38.55,38.57,16059.0,36.4619,36.5373,36.3299,36.3488,16059.0
2021-01-11 13:30:00,38.54,38.6,38.43,38.53,17954.0,36.3205,36.3771,36.2168,36.3111,17954.0
2021-01-11 14:00:00,38.58,38.64,38.46,38.49,15090.0,36.3582,36.4148,36.2451,36.2734,15090.0
2021-01-11 14:30:00,38.51,38.66,38.43,38.65,13638.0,36.2922,36.4336,36.2168,36.4242,13638.0
2021-01-11 15:00:00,38.65,38.66,38.43,38.53,27991.0,36.4242,36.4336,36.2168,36.3111,27991.0
2021-01-11 15:30:00,38.54,38.65,38.49,38.57,82676.0,36.3205,36.4242,36.2734,36.3488,82676.0
2021-01-12 09:30:00,38.42,38.92,38.26,38.49,53562.0,36.2074,36.6786,36.0566,36.2734,53562.0
2021-01-12 10:00:00,38.51,38.59,38.27,38.4,41791.0,36.2922,36.3676,36.0661,36.1886,41791.0
2021-01-12 10:30:00,38.38,38.49,38.21,38.21,31141.0,36.1697,36.2734,36.0095,36.0095,31141.0
2021-01-12 11:00:00,38.22,38.33,38.12,38.3,16945.0,36.0189,36.1226,35.9247,36.0943,16945.0
2021-01-12 11:30:00,38.28,38.43,38.12,38.12,22667.0,36.0755,36.2168,35.9247,35.9247,22667.0
2021-01-12 12:00:00,38.18,38.18,37.83,37.92,58634.0,35.9812,35.9812,35.6514,35.7362,58634.0
2021-01-12 12:30:00,37.95,37.95,37.66,37.71,40150.0,35.7645,35.7645,35.4912,35.5383,40150.0
2021-01-12 13:00:00,37.72,37.72,37.53,37.62,31976.0,35.5477,35.5477,35.3687,35.4535,31976.0
2021-01-12 13:30:00,37.69,37.72,37.54,37.7,32756.0,35.5195,35.5477,35.3781,35.5289,32756.0
2021-01-12 14:00:00,37.7,37.75,37.63,37.66,42362.0,35.5289,35.576,35.4629,35.4912,42362.0
2021-01-12 14:30:00,37.67,37.78,37.61,37.68,45406.0,35.5006,35.6043,35.4441,35.51,45406.0
2021-01-12 15:00:00,37.68,37.84,37.63,37.72,101068.0,35.51,35.6608,35.4629,35.5477,101068.0
2021-01-12 15:30:00,37.72,37.78,37.52,37.64,270089.0,35.5477,35.6043,35.3593,35.4723,270089.0
2021-01-13 09:30:00,37.52,38.13,37.5,37.99,225276.0,35.3593,35.9341,35.3404,35.8022,225276.0
2021-01-13 10:00:00,38.0,38.27,37.83,38.18,150772.0,35.8116,36.0661,35.6514,35.9812,150772.0
2021-01-13 10:30:00,38.16,38.4,38.14,38.36,60729.0,35.9624,36.1886,35.9435,36.1509,60729.0
2021-01-13 11:00:00,38.37,38.41,38.06,38.08,56835.0,36.1603,36.198,35.8682,35.887,56835.0
2021-01-13 11:30:00,38.05,38.24,37.98,38.24,32012.0,35.8587,36.0378,35.7928,36.0378,32012.0
2021-01-13 12:00:00,38.25,38.34,38.15,38.34,37453.0,36.0472,36.132,35.953,36.132,37453.0
2021-01-13 12:30:00,38.32,38.5,38.31,38.36,54801.0,36.1132,36.2828,36.1038,36.1509,54801.0
2021-01-13 13:00:00,38.36,38.38,38.28,38.3,36029.0,36.1509,36.1697,36.0755,36.0943,36029.0
2021-01-13 13:30:00,38.29,38.58,38.29,38.48,43602.0,36.0849,36.3582,36.0849,36.264,43602.0
2021-01-13 14:00:00,38.47,38.71,38.43,38.63,48946.0,36.2545,36.4807,36.2168,36.4053,48946.0
2021-01-13 14:30:00,38.63,38.71,38.17,38.25,60436.0,36.4053,36.4807,35.9718,36.0472,60436.0
2021-01-13 15:00:00,38.23,38.27,38.08,38.15,82312.0,36.0284,36.0661,35.887,35.953,82312.0
2021-01-13 15:30:00,38.15,38.22,37.99,38.02,235522.0,35.953,36.0189,35.8022,35.8305,235522.0
2021-01-14 09:30:00,38.24,38.46,38.02,38.29,47776.0,36.0378,36.2451,35.8305,36.0849,47776.0
2021-01-14 10:00:00,38.34,38.45,38.23,38.3,35225.0,36.132,36.2357,36.0284,36.0943,35225.0
2021-01-14 10:30:00,38.31,38.37,37.86,37.96,46884.0,36.1038,36.1603,35.6797,35.7739,46884.0
2021-01-14 11:00:00,37.95,38.02,37.81,37.94,43149.0,35.7645,35.8305,35.6326,35.7551,43149.0
2021-01-14 11:30:00,37.94,38.03,37.8,37.97,52307.0,35.7551,35.8399,35.6231,35.7833,52307.0
2021-01-14 12:00:00,37.98,38.11,37.89,38.04,29806.0,35.7928,35.9153,35.7079,35.8493,29806.0
2021-01-14 12:30:00,38.06,38.21,38.03,38.13,24484.0,35.8682,36.0095,35.8399,35.9341,24484.0
2021-01-14 13:00:00,38.15,38.27,38.14,38.23,28694.0,35.953,36.0661,35.9435,36.0284,28694.0
2021-01-14 13:30:00,38.23,38.56,38.23,38.34,29679.0,36.0284,36.3394,36.0284,36.132,29679.0
2021-01-14 14:00:00,38.36,38.54,38.29,38.35,32358.0,36.1509,36.3205,36.0849,36.1415,32358.0
2021-01-14 14:30:00,38.35,38.43,38.22,38.26,31869.0,36.1415,36.2168,36.0189,36.0566,31869.0
2021-01-14 15:00:00,38.28,38.51,38.12,38.49,58956.0,36.0755,36.2922,35.9247,36.2734,58956.0
2021-01-14 15:30:00,38.51,38.71,38.31,38.42,198199.0,36.2922,36.4807,36.1038,36.2074,198199.0
2021-01-15 09:30:00,37.82,38.04,37.55,37.85,80900.0,35.642,35.8493,35.3875,35.6702,80900.0
2021-01-15 10:00:00,37.85,37.85,37.23,37.29,28166.0,35.6702,35.6702,35.086,35.1425,28166.0
2021-01-15 10:30:00,37.28,37.81,37.27,37.81,20973.0,35.1331,35.6326,35.1236,35.6326,20973.0
2021-01-15 11:00:00,37.81,37.81,37.35,37.56,23612.0,35.6326,35.6326,35.199,35.3969,23612.0
2021-01-15 11:30:00,37.59,37.86,37.54,37.76,24428.0,35.4252,35.6797,35.3781,35.5854,24428.0
2021-01-15 12:00:00,37.75,37.87,37.62,37.66,23241.0,35.576,35.6891,35.4535,35.4912,23241.0
2021-01-15 12:30:00,37.62,37.89,37.62,37.75,53963.0,35.4535,35.7079,35.4535,35.576,53963.0
2021-01-15 13:00:00,37.74,37.8,37.64,37.74,25246.0,35.5666,35.6231,35.4723,35.5666,25246.0
2021-01-15 13:30:00,37.74,37.74,37.55,37.55,25282.0,35.5666,35.5666,35.3875,35.3875,25282.0
2021-01-15 14:00:00,37.57,37.65,37.5,37.65,33992.0,35.4064,35.4818,35.3404,35.4818,33992.0
2021-01-15 14:30:00,37.65,37.81,37.65,37.78,68967.0,35.4818,35.6326,35.4818,35.6043,68967.0
2021-01-15 15:00:00,37.79,37.86,37.72,37.75,99123.0,35.6137,35.6797,35.5477,35.576,99123.0
2021-01-15 15:30:00,37.75,38.02,37.74,37.94,323622.0,35.576,35.8305,35.5666,35.7551,323622.0
2021-01-19 09:30:00,38.14,38.76,37.83,37.91,55036.0,35.9435,36.5278,35.6514,35.7268,55036.0
2021-01-19 10:00:00,37.86,37.91,37.6,37.82,42080.0,35.6797,35.7268,35.4346,35.642,42080.0
2021-01-19 10:30:00,37.83,38.25,37.83,38.14,66096.0,35.6514,36.0472,35.6514,35.9435,66096.0
2021-01-19 11:00:00,38.18,38.36,38.08,38.31,99658.0,35.9812,36.1509,35.887,36.1038,99658.0
2021-01-19 11:30:00,38.32,38.39,38.22,38.27,31694.0,36.1132,36.1791,36.0189,36.0661,31694.0
2021-01-19 12:00:00,38.25,38.33,38.12,38.12,31394.0,36.0472,36.1226,35.9247,35.9247,31394.0
2021-01-19 12:30:00,38.13,38.42,38.12,38.33,20614.0,35.9341,36.2074,35.9247,36.1226,20614.0
2021-01-19 13:00:00,38.34,38.35,38.24,38.32,15575.0,36.132,36.1415,36.0378,36.1132,15575.0
2021-01-19 13:30:00,38.32,38.46,38.27,38.28,16299.0,36.1132,36.2451,36.0661,36.0755,16299.0
2021-01-19 14:00:00,38.28,38.29,38.15,38.17,32668.0,36.0755,36.0849,35.953,35.9718,32668.0
2021-01-19 14:30:00,38.16,38.25,38.12,38.24,21434.0,35.9624,36.0472,35.9247,36.0378,21434.0
2021-01-19 15:00:00,38.22,38.34,38.18,38.32,23909.0,36.0189,36.132,35.9812,36.1132,23909.0
2021-01-19 15:30:00,38.31,38.34,38.19,38.2,121189.0,36.1038,36.132,35.9907,36.0001,121189.0
2021-01-20 09:30:00,38.4,38.8,38.29,38.58,30619.0,36.1886,36.5655,36.0849,36.3582,30619.0
2021-01-20 10:00:00,38.59,38.64,38.33,38.55,47812.0,36.3676,36.4148,36.1226,36.3299,47812.0
2021-01-20 10:30:00,38.57,38.71,38.49,38.61,22598.0,36.3488,36.4807,36.2734,36.3865,22598.0
2021-01-20 11:00:00,38.59,38.59,38.32,38.45,36585.0,36.3676,36.3676,36.1132,36.2357,36585.0
2021-01-20 11:30:00,38.45,38.47,38.3,38.33,45539.0,36.2357,36.2545,36.0943,36.1226,45539.0
2021-01-20 12:00:00,38.32,38.45,38.31,38.38,34463.0,36.1132,36.2357,36.1038,36.1697,34463.0
2021-01-20 12:30:00,38.38,38.38,38.15,38.3,64449.0,36.1697,36.1697,35.953,36.0943,64449.0
2021-01-20 13:00:00,38.33,38.44,38.27,38.3,91709.0,36.1226,36.2263,36.0661,36.0943,91709.0
2021-01-20 13:30:00,38.3,38.36,38.25,38.32,29283.0,36.0943,36.1509,36.0472,36.1132,29283.0
2021-01-20 14:00:00,38.33,38.34,38.19,38.26,27076.0,36.1226,36.132,35.9907,36.0566,27076.0
2021-01-20 14:30:00,38.27,38.53,38.25,38.53,40659.0,36.0661,36.3111,36.0472,36.3111,40659.0
2021-01-20 15:00:00,38.55,38.95,38.54,38.94,59212.0,36.3299,36.7069,36.3205,36.6975,59212.0
2021-01-20 15:30:00,38.94,39.08,38.82,38.84,300434.0,36.6975,36.8294,36.5844,36.6032,300434.0
2021-01-21 09:30:00,38.89,39.0,38.66,38.7,20548.0,36.6504,36.754,36.4336,36.4713,20548.0
2021-01-21 10:00:00,38.7,39.11,38.64,38.92,60149.0,36.4713,36.8577,36.4148,36.6786,60149.0
2021-01-21 10:30:00,38.95,39.19,38.85,39.16,29854.0,36.7069,36.9331,36.6127,36.9048,29854.0
2021-01-21 11:00:00,39.2,39.32,39.04,39.31,94497.0,36.9425,37.0556,36.7917,37.0462,94497.0
2021-01-21 11:30:00,39.29,39.46,39.23,39.44,52647.0,37.0273,37.1875,36.9708,37.1687,52647.0
2021-01-21 12:00:00,39.42,39.6,39.41,39.55,71303.0,37.1498,37.3195,37.1404,37.2723,71303.0
2021-01-21 12:30:00,39.56,39.56,39.46,39.55,35764.0,37.2818,37.2818,37.1875,37.2723,35764.0
2021-01-21 13:00:00,39.55,39.57,39.42,39.5,37970.0,37.2723,37.2912,37.1498,37.2252,37970.0
2021-01-21 13:30:00,39.48,39.59,39.38,39.59,64620.0,37.2064,37.31,37.1121,37.31,64620.0
2021-01-21 14:00:00,39.59,39.74,39.45,39.6,81241.0,37.31,37.4514,37.1781,37.3195,81241.0
2021-01-21 14:30:00,39.62,39.77,39.6,39.7,53181.0,37.3383,37.4797,37.3195,37.4137,53181.0
2021-01-21 15:00:00,39.7,39.75,39.62,39.68,132289.0,37.4137,37.4608,37.3383,37.3949,132289.0
2021-01-21 15:30:00,39.67,39.84,39.52,39.52,285993.0,37.3854,37.5456,37.2441,37.2441,285993.0
2021-01-22 09:30:00,39.5,39.99,39.1,39.91,92576.0,37.2252,37.687,36.8483,37.6116,92576.0
2021-01-22 10:00:00,39.89,39.93,39.73,39.84,80647.0,37.5928,37.6305,37.442,37.5456,80647.0
2021-01-22 10:30:00,39.9,39.93,39.63,39.83,72894.0,37.6022,37.6305,37.3477,37.5362,72894.0
2021-01-22 11:00:00,39.83,39.93,39.73,39.78,52873.0,37.5362,37.6305,37.442,37.4891,52873.0
2021-01-22 11:30:00,39.75,39.91,39.73,39.83,35184.0,37.4608,37.6116,37.442,37.5362,35184.0
2021-01-22 12:00:00,39.82,39.86,39.53,39.56,42263.0,37.5268,37.5645,37.2535,37.2818,42263.0
2021-01-22 12:30:00,39.54,39.59,39.4,39.46,77242.0,37.2629,37.31,37.131,37.1875,77242.0
2021-01-22 13:00:00,39.49,39.61,39.44,39.61,16370.0,37.2158,37.3289,37.1687,37.3289,16370.0
2021-01-22 13:30:00,39.59,39.6,39.53,39.57,15590.0,37.31,37.3195,37.2535,37.2912,15590.0
2021-01-22 14:00:00,39.57,39.65,39.46,39.65,25392.0,37.2912,37.3666,37.1875,37.3666,25392.0
2021-01-22 14:30:00,39.65,39.82,39.62,39.79,39624.0,37.3666,37.5268,37.3383,37.4985,39624.0
2021-01-22 15:00:00,39.79,40.03,39.76,40.02,77024.0,37.4985,37.7247,37.4703,37.7153,77024.0
2021-01-22 15:30:00,40.02,40.12,39.97,40.06,189520.0,37.7153,37.8095,37.6682,37.753,189520.0
2021-01-25 09:30:00,40.17,40.88,40.17,40.34,110087.0,37.8566,38.5258,37.8566,38.0169,110087.0
2021-01-25 10:00:00,40.36,40.85,40.36,40.81,68278.0,38.0357,38.4975,38.0357,38.4598,68278.0
2021-01-25 10:30:00,40.81,41.2,40.66,40.66,64687.0,38.4598,38.8273,38.3184,38.3184,64687.0
2021-01-25 11:00:00,40.65,40.72,39.98,40.23,60836.0,38.309,38.375,37.6776,37.9132,60836.0
2021-01-25 11:30:00,40.19,40.58,39.91,40.54,75829.0,37.8755,38.243,37.6116,38.2053,75829.0
2021-01-25 12:00:00,40.51,40.57,40.1,40.28,43245.0,38.1771,38.2336,37.7907,37.9603,43245.0
2021-01-25 12:30:00,40.26,40.44,40.14,40.17,48565.0,37.9415,38.1111,37.8284,37.8566,48565.0
2021-01-25 13:00:00,40.11,40.4,40.11,40.26,15406.0,37.8001,38.0734,37.8001,37.9415,15406.0
2021-01-25 13:30:00,40.28,40.43,40.25,40.33,33111.0,37.9603,38.1017,37.932,38.0074,33111.0
2021-01-25 14:00:00,40.31,40.37,40.18,40.26,33645.0,37.9886,38.0451,37.8661,37.9415,33645.0
2021-01-25 14:30:00,40.27,40.35,40.17,40.27,30083.0,37.9509,38.0263,37.8566,37.9509,30083.0
2021-01-25 15:00:00,40.28,40.5,40.26,40.48,44088.0,37.9603,38.1676,37.9415,38.1488,44088.0
2021-01-25 15:30:00,40.47,40.74,40.47,40.61,189198.0,38.1394,38.3938,38.1394,38.2713,189198.0
2021-01-26 09:30:00,40.94,42.08,40.63,41.67,120811.0,38.5823,39.6566,38.2901,39.2703,120811.0
2021-01-26 10:00:00,41.72,41.98,40.77,40.9,79924.0,39.3174,39.5624,38.4221,38.5446,79924.0
2021-01-26 10:30:00,40.88,41.06,40.61,40.65,54634.0,38.5258,38.6954,38.2713,38.309,54634.0
2021-01-26 11:00:00,40.63,40.72,40.53,40.72,39559.0,38.2901,38.375,38.1959,38.375,39559.0
2021-01-26 11:30:00,40.68,40.72,40.3,40.33,30699.0,38.3373,38.375,37.9792,38.0074,30699.0
2021-01-26 12:00:00,40.37,40.47,40.31,40.43,34807.0,38.0451,38.1394,37.9886,38.1017,34807.0
2021-01-26 12:30:00,40.39,40.56,40.38,40.46,19674.0,38.064,38.2242,38.0545,38.1299,19674.0
2021-01-26 13:00:00,40.53,40.71,40.44,40.71,18988.0,38.1959,38.3655,38.1111,38.3655,18988.0
2021-01-26 13:30:00,40.67,40.68,40.46,40.55,22443.0,38.3278,38.3373,38.1299,38.2148,22443.0
2021-01-26 14:00:00,40.54,40.79,40.5,40.77,37986.0,38.2053,38.4409,38.1676,38.4221,37986.0
2021-01-26 14:30:00,40.75,40.87,40.68,40.87,39408.0,38.4032,38.5163,38.3373,38.5163,39408.0
2021-01-26 15:00:00,40.86,41.02,40.83,40.94,51384.0,38.5069,38.6577,38.4786,38.5823,51384.0
2021-01-26 15:30:00,40.94,40.96,40.57,40.57,198029.0,38.5823,38.6011,38.2336,38.2336,198029.0
2021-01-27 09:30:00,39.69,39.91,38.37,38.6,120883.0,37.4043,37.6116,36.1603,36.3771,120883.0
2021-01-27 10:00:00,38.6,38.93,38.11,38.88,110402.0,36.3771,36.6881,35.9153,36.6409,110402.0
2021-01-27 10:30:00,38.89,39.59,38.81,39.26,69421.0,36.6504,37.31,36.575,36.999,69421.0
2021-01-27 11:00:00,39.28,39.61,39.21,39.34,92036.0,37.0179,37.3289,36.9519,37.0744,92036.0
2021-01-27 11:30:00,39.3,39.44,38.83,38.84,44139.0,37.0367,37.1687,36.5938,36.6032,44139.0
2021-01-27 12:00:00,38.86,38.95,38.7,38.77,41895.0,36.6221,36.7069,36.4713,36.5373,41895.0
2021-01-27 12:30:00,38.74,38.86,38.56,38.83,39851.0,36.509,36.6221,36.3394,36.5938,39851.0
2021-01-27 13:00:00,38.84,39.13,38.82,39.06,58115.0,36.6032,36.8765,36.5844,36.8106,58115.0
2021-01-27 13:30:00,39.05,39.11,38.98,39.02,31517.0,36.8011,36.8577,36.7352,36.7729,31517.0
2021-01-27 14:00:00,39.05,39.29,39.02,39.17,37304.0,36.8011,37.0273,36.7729,36.9142,37304.0
2021-01-27 14:30:00,39.18,39.2,38.41,38.55,44976.0,36.9237,36.9425,36.198,36.3299,44976.0
2021-01-27 15:00:00,38.56,38.64,38.28,38.34,68577.0,36.3394,36.4148,36.0755,36.132,68577.0
2021-01-27 15:30:00,38.32,38.46,38.15,38.25,190271.0,36.1132,36.2451,35.953,36.0472,190271.0
2021-01-28 09:30:00,38.82,39.24,38.49,38.75,38431.0,36.5844,36.9802,36.2734,36.5184,38431.0
2021-01-28 10:00:00,38.75,38.98,38.41,38.7,32641.0,36.5184,36.7352,36.198,36.4713,32641.0
2021-01-28 10:30:00,38.73,39.19,38.72,39.07,56623.0,36.4996,36.9331,36.4901,36.82,56623.0
2021-01-28 11:00:00,39.07,39.1,38.57,38.58,51838.0,36.82,36.8483,36.3488,36.3582,51838.0
2021-01-28 11:30:00,38.58,39.16,38.57,39.05,31797.0,36.3582,36.9048,36.3488,36.8011,31797.0
2021-01-28 12:00:00,39.07,39.11,38.91,38.96,28112.0,36.82,36.8577,36.6692,36.7163,28112.0
2021-01-28 12:30:00,38.95,39.08,38.95,39.01,20623.0,36.7069,36.8294,36.7069,36.7634,20623.0
2021-01-28 13:00:00,39.04,39.11,38.67,39.06,34527.0,36.7917,36.8577,36.443,36.8106,34527.0
2021-01-28 13:30:00,39.05,39.38,39.05,39.36,14420.0,36.8011,37.1121,36.8011,37.0933,14420.0
2021-01-28 14:00:00,39.36,39.36,38.92,39.1,32381.0,37.0933,37.0933,36.6786,36.8483,32381.0
2021-01-28 14:30:00,39.11,39.35,39.08,39.29,31057.0,36.8577,37.0839,36.8294,37.0273,31057.0
2021-01-28 15:00:00,39.27,39.33,39.16,39.16,35217.0,37.0085,37.065,36.9048,36.9048,35217.0
2021-01-28 15:30:00,39.14,39.36,39.08,39.11,125322.0,36.886,37.0933,36.8294,36.8577,125322.0
2021-01-29 09:30:00,39.05,39.4,38.3,39.12,38497.0,36.8011,37.131,36.0943,36.8671,38497.0
2021-01-29 10:00:00,38.98,39.16,38.88,39.08,42425.0,36.7352,36.9048,36.6409,36.8294,42425.0
2021-01-29 10:30:00,39.12,39.18,38.75,38.97,33631.0,36.8671,36.9237,36.5184,36.7257,33631.0
2021-01-29 11:00:00,39.0,39.1,38.7,38.74,26350.0,36.754,36.8483,36.4713,36.509,26350.0
2021-01-29 11:30:00,38.72,38.8,38.52,38.75,22870.0,36.4901,36.5655,36.3017,36.5184,22870.0
2021-01-29 12:00:00,38.73,38.8,38.43,38.53,19882.0,36.4996,36.5655,36.2168,36.3111,19882.0
2021-01-29 12:30:00,38.54,38.55,38.2,38.41,42794.0,36.3205,36.3299,36.0001,36.198,42794.0
2021-01-29 13:00:00,38.4,38.73,38.37,38.73,30076.0,36.1886,36.4996,36.1603,36.4996,30076.0
2021-01-29 13:30:00,38.73,38.76,38.53,38.53,31811.0,36.4996,36.5278,36.3111,36.3111,31811.0
2021-01-29 14:00:00,38.55,38.78,38.33,38.41,26198.0,36.3299,36.5467,36.1226,36.198,26198.0
2021-01-29 14:30:00,38.38,38.58,38.27,38.27,75692.0,36.1697,36.3582,36.0661,36.0661,75692.0
2021-01-29 15:00:00,38.26,38.67,38.26,38.53,72916.0,36.0566,36.443,36.0566,36.3111,72916.0
2021-01-29 15:30:00,38.54,38.66,38.01,38.03,223753.0,36.3205,36.4336,35.821,35.8399,223753.0
2021-02-01 09:30:00,38.5,39.06,38.5,38.95,80643.0,36.2828,36.8106,36.2828,36.7069,80643.0
2021-02-01 10:00:00,38.85,39.15,38.81,39.01,47879.0,36.6127,36.8954,36.575,36.7634,47879.0
2021-02-01 10:30:00,39.05,39.2,38.69,38.76,62921.0,36.8011,36.9425,36.4619,36.5278,62921.0
2021-02-01 11:00:00,38.79,39.1,38.57,39.01,28523.0,36.5561,36.8483,36.3488,36.7634,28523.0
2021-02-01 11:30:00,38.99,39.2,38.87,39.11,31645.0,36.7446,36.9425,36.6315,36.8577,31645.0
2021-02-01 12:00:00,39.14,39.23,39.07,39.09,34913.0,36.886,36.9708,36.82,36.8388,34913.0
2021-02-01 12:30:00,39.09,39.48,39.08,39.45,37249.0,36.8388,37.2064,36.8294,37.1781,37249.0
2021-02-01 13:00:00,39.45,39.74,39.36,39.74,40561.0,37.1781,37.4514,37.0933,37.4514,40561.0
2021-02-01 13:30:00,39.72,39.9,39.63,39.86,41369.0,37.4326,37.6022,37.3477,37.5645,41369.0
2021-02-01 14:00:00,39.86,40.03,39.77,40.02,41141.0,37.5645,37.7247,37.4797,37.7153,41141.0
2021-02-01 14:30:00,40.02,40.21,40.01,40.21,53467.0,37.7153,37.8943,37.7059,37.8943,53467.0
2021-02-01 15:00:00,40.21,40.29,40.13,40.29,57375.0,37.8943,37.9697,37.8189,37.9697,57375.0
2021-02-01 15:30:00,40.29,40.45,40.12,40.14,164519.0,37.9697,38.1205,37.8095,37.8284,164519.0
2021-02-02 09:30:00,40.88,40.9,39.6,39.66,60890.0,38.5258,38.5446,37.3195,37.376,60890.0
2021-02-02 10:00:00,39.66,40.2,39.62,40.11,41615.0,37.376,37.8849,37.3383,37.8001,41615.0
2021-02-02 10:30:00,40.05,40.32,39.95,40.11,24521.0,37.7436,37.998,37.6493,37.8001,24521.0
2021-02-02 11:00:00,40.07,40.27,40.07,40.21,25717.0,37.7624,37.9509,37.7624,37.8943,25717.0
2021-02-02 11:30:00,40.19,40.39,40.14,40.17,22808.0,37.8755,38.064,37.8284,37.8566,22808.0
2021-02-02 12:00:00,40.16,40.2,39.83,39.89,37089.0,37.8472,37.8849,37.5362,37.5928,37089.0
2021-02-02 12:30:00,39.91,39.93,39.66,39.76,29803.0,37.6116,37.6305,37.376,37.4703,29803.0
2021-02-02 13:00:00,39.74,40.09,39.72,39.9,31552.0,37.4514,37.7812,37.4326,37.6022,31552.0
2021-02-02 13:30:00,39.9,39.92,39.6,39.65,29035.0,37.6022,37.621,37.3195,37.3666,29035.0
2021-02-02 14:00:00,39.64,39.82,39.62,39.8,26799.0,37.3572,37.5268,37.3383,37.5079,26799.0
2021-02-02 14:30:00,39.8,40.02,39.78,40.0,17711.0,37.5079,37.7153,37.4891,37.6964,17711.0
2021-02-02 15:00:00,39.99,40.12,39.89,40.04,35634.0,37.687,37.8095,37.5928,37.7341,35634.0
2021-02-02 15:30:00,40.06,40.16,40.04,40.11,147764.0,37.753,37.8472,37.7341,37.8001,147764.0
2021-02-03 09:30:00,39.98,40.76,39.96,40.58,58905.0,37.6776,38.4127,37.6587,38.243,58905.0
2021-02-03 10:00:00,40.61,40.71,40.34,40.34,56761.0,38.2713,38.3655,38.0169,38.0169,56761.0
2021-02-03 10:30:00,40.34,40.71,40.22,40.63,64685.0,38.0169,38.3655,37.9038,38.2901,64685.0
2021-02-03 11:00:00,40.63,40.7,40.51,40.67,29529.0,38.2901,38.3561,38.1771,38.3278,29529.0
2021-02-03 11:30:00,40.66,40.79,40.58,40.73,20934.0,38.3184,38.4409,38.243,38.3844,20934.0
2021-02-03 12:00:00,40.71,40.71,40.48,40.54,35723.0,38.3655,38.3655,38.1488,38.2053,35723.0
2021-02-03 12:30:00,40.56,40.66,40.5,40.65,24813.0,38.2242,38.3184,38.1676,38.309,24813.0
2021-02-03 13:00:00,40.64,40.69,40.53,40.6,18530.0,38.2996,38.3467,38.1959,38.2619,18530.0
2021-02-03 13:30:00,40.64,40.81,40.52,40.8,27896.0,38.2996,38.4598,38.1865,38.4504,27896.0
2021-02-03 14:00:00,40.78,40.88,40.76,40.85,31355.0,38.4315,38.5258,38.4127,38.4975,31355.0
2021-02-03 14:30:00,40.84,40.91,40.78,40.88,52677.0,38.4881,38.554,38.4315,38.5258,52677.0
2021-02-03 15:00:00,40.89,41.09,40.89,40.94,70258.0,38.5352,38.7237,38.5352,38.5823,70258.0
2021-02-03 15:30:00,40.94,41.07,40.93,41.07,147559.0,38.5823,38.7048,38.5729,38.7048,147559.0
2021-02-04 09:30:00,41.02,41.6,40.75,41.52,71004.0,38.6577,39.2043,38.4032,39.1289,71004.0
2021-02-04 10:00:00,41.58,41.66,41.33,41.58,59829.0,39.1854,39.2608,38.9498,39.1854,59829.0
2021-02-04 10:30:00,41.56,41.56,41.23,41.42,48056.0,39.1666,39.1666,38.8556,39.0347,48056.0
2021-02-04 11:00:00,41.42,41.7,41.4,41.59,33628.0,39.0347,39.2985,39.0158,39.1949,33628.0
2021-02-04 11:30:00,41.6,41.68,41.5,41.51,30628.0,39.2043,39.2797,39.11,39.1195,30628.0
2021-02-04 12:00:00,41.47,41.65,41.44,41.63,55101.0,39.0818,39.2514,39.0535,39.2326,55101.0
2021-02-04 12:30:00,41.61,41.65,41.53,41.54,19941.0,39.2137,39.2514,39.1383,39.1477,19941.0
2021-02-04 13:00:00,41.54,41.64,41.53,41.59,22330.0,39.1477,39.242,39.1383,39.1949,22330.0
2021-02-04 13:30:00,41.61,41.68,41.48,41.53,50810.0,39.2137,39.2797,39.0912,39.1383,50810.0
2021-02-04 14:00:00,41.54,41.54,40.85,40.97,86960.0,39.1477,39.1477,38.4975,38.6106,86960.0
2021-02-04 14:30:00,40.97,41.34,40.97,41.3,56541.0,38.6106,38.9593,38.6106,38.9216,56541.0
2021-02-04 15:00:00,41.3,41.3,41.03,41.03,43085.0,38.9216,38.9216,38.6671,38.6671,43085.0
2021-02-04 15:30:00,41.01,41.36,41.0,41.36,162168.0,38.6483,38.9781,38.6388,38.9781,162168.0
2021-02-05 09:30:00,41.53,41.92,41.28,41.35,44033.0,39.1383,39.5059,38.9027,38.9687,44033.0
2021-02-05 10:00:00,41.28,41.67,41.12,41.67,38089.0,38.9027,39.2703,38.7519,39.2703,38089.0
2021-02-05 10:30:00,41.67,41.85,41.64,41.72,28813.0,39.2703,39.4399,39.242,39.3174,28813.0
2021-02-05 11:00:00,41.67,41.84,41.56,41.84,19190.0,39.2703,39.4305,39.1666,39.4305,19190.0
2021-02-05 11:30:00,41.82,41.91,41.66,41.74,29413.0,39.4116,39.4964,39.2608,39.3362,29413.0
2021-02-05 12:00:00,41.72,41.99,41.64,41.96,37721.0,39.3174,39.5718,39.242,39.5436,37721.0
2021-02-05 12:30:00,41.94,42.05,41.84,41.92,29476.0,39.5247,39.6284,39.4305,39.5059,29476.0
2021-02-05 13:00:00,41.92,41.94,41.82,41.82,20716.0,39.5059,39.5247,39.4116,39.4116,20716.0
2021-02-05 13:30:00,41.85,41.89,41.7,41.74,33817.0,39.4399,39.4776,39.2985,39.3362,33817.0
2021-02-05 14:00:00,41.75,41.93,41.72,41.93,32906.0,39.3456,39.5153,39.3174,39.5153,32906.0
2021-02-05 14:30:00,41.92,41.99,41.71,41.8,30056.0,39.5059,39.5718,39.308,39.3928,30056.0
2021-02-05 15:00:00,41.8,41.95,41.75,41.77,47766.0,39.3928,39.5341,39.3456,39.3645,47766.0
2021-02-05 15:30:00,41.77,41.91,41.67,41.74,240401.0,39.3645,39.4964,39.2703,39.3362,240401.0
2021-02-08 09:30:00,42.11,42.2,41.78,41.8,42939.0,39.6849,39.7697,39.3739,39.3928,42939.0
2021-02-08 10:00:00,41.81,42.0,41.51,41.99,62908.0,39.4022,39.5813,39.1195,39.5718,62908.0
2021-02-08 10:30:00,41.96,41.96,41.5,41.5,22332.0,39.5436,39.5436,39.11,39.11,22332.0
2021-02-08 11:00:00,41.54,41.84,41.41,41.77,67027.0,39.1477,39.4305,39.0252,39.3645,67027.0
2021-02-08 11:30:00,41.74,41.78,41.51,41.62,30586.0,39.3362,39.3739,39.1195,39.2231,30586.0
2021-02-08 12:00:00,41.62,41.78,41.57,41.7,23246.0,39.2231,39.3739,39.176,39.2985,23246.0
2021-02-08 12:30:00,41.67,41.73,41.64,41.65,24993.0,39.2703,39.3268,39.242,39.2514,24993.0
2021-02-08 13:00:00,41.68,41.75,41.62,41.67,55493.0,39.2797,39.3456,39.2231,39.2703,55493.0
2021-02-08 13:30:00,41.65,41.71,41.65,41.69,25975.0,39.2514,39.308,39.2514,39.2891,25975.0
2021-02-08 14:00:00,41.7,41.89,41.69,41.81,59782.0,39.2985,39.4776,39.2891,39.4022,59782.0
2021-02-08 14:30:00,41.82,41.89,41.75,41.81,53577.0,39.4116,39.4776,39.3456,39.4022,53577.0
2021-02-08 15:00:00,41.81,41.93,41.8,41.89,70746.0,39.4022,39.5153,39.3928,39.4776,70746.0
2021-02-08 15:30:00,41.9,42.17,41.8,42.16,243220.0,39.487,39.7415,39.3928,39.732,243220.0
2021-02-09 09:30:00,42.09,42.43,42.0,42.06,57762.0,39.6661,39.9865,39.5813,39.6378,57762.0
2021-02-09 10:00:00,42.05,42.32,42.0,42.21,39464.0,39.6284,39.8828,39.5813,39.7792,39464.0
2021-02-09 10:30:00,42.24,42.46,42.19,42.31,53364.0,39.8074,40.0148,39.7603,39.8734,53364.0
2021-02-09 11:00:00,42.32,42.44,42.25,42.32,43514.0,39.8828,39.9959,39.8169,39.8828,43514.0
2021-02-09 11:30:00,42.32,42.37,42.2,42.33,34701.0,39.8828,39.9299,39.7697,39.8922,34701.0
2021-02-09 12:00:00,42.35,42.47,42.33,42.47,22518.0,39.9111,40.0242,39.8922,40.0242,22518.0
2021-02-09 12:30:00,42.47,42.63,42.46,42.57,31160.0,40.0242,40.175,40.0148,40.1184,31160.0
2021-02-09 13:00:00,42.55,42.62,42.34,42.34,131710.0,40.0996,40.1655,39.9017,39.9017,131710.0
2021-02-09 13:30:00,42.33,42.46,42.27,42.4,51138.0,39.8922,40.0148,39.8357,39.9582,51138.0
2021-02-09 14:00:00,42.4,42.45,42.25,42.3,24695.0,39.9582,40.0053,39.8169,39.864,24695.0
2021-02-09 14:30:00,42.31,42.33,42.08,42.14,30931.0,39.8734,39.8922,39.6566,39.7132,30931.0
2021-02-09 15:00:00,42.14,42.15,41.63,41.64,74513.0,39.7132,39.7226,39.2326,39.242,74513.0
2021-02-09 15:30:00,41.64,41.89,41.54,41.73,217531.0,39.242,39.4776,39.1477,39.3268,217531.0
2021-02-10 09:30:00,42.05,42.31,41.88,41.9,50957.0,39.6284,39.8734,39.4682,39.487,50957.0
2021-02-10 10:00:00,41.87,42.36,41.82,41.88,47399.0,39.4587,39.9205,39.4116,39.4682,47399.0
2021-02-10 10:30:00,41.98,42.18,41.8,41.97,61997.0,39.5624,39.7509,39.3928,39.553,61997.0
2021-02-10 11:00:00,42.05,42.28,41.94,42.02,28008.0,39.6284,39.8451,39.5247,39.6001,28008.0
2021-02-10 11:30:00,42.01,42.07,41.8,41.93,36468.0,39.5907,39.6472,39.3928,39.5153,36468.0
2021-02-10 12:00:00,41.92,42.03,41.73,41.96,43999.0,39.5059,39.6095,39.3268,39.5436,43999.0
2021-02-10 12:30:00,41.93,42.21,41.88,42.11,30756.0,39.5153,39.7792,39.4682,39.6849,30756.0
2021-02-10 13:00:00,42.08,42.29,42.07,42.24,27114.0,39.6566,39.8546,39.6472,39.8074,27114.0
2021-02-10 13:30:00,42.25,42.27,42.0,42.12,34703.0,39.8169,39.8357,39.5813,39.6943,34703.0
2021-02-10 14:00:00,42.09,42.26,42.09,42.25,30177.0,39.6661,39.8263,39.6661,39.8169,30177.0
2021-02-10 14:30:00,42.26,42.43,42.22,42.35,36386.0,39.8263,39.9865,39.7886,39.9111,36386.0
2021-02-10 15:00:00,42.35,42.38,42.1,42.11,70960.0,39.9111,39.9394,39.6755,39.6849,70960.0
2021-02-10 15:30:00,42.09,42.18,41.92,42.15,182806.0,39.6661,39.7509,39.5059,39.7226,182806.0
2021-02-11 09:30:00,42.44,42.5,41.97,42.19,30040.0,39.9959,40.0525,39.553,39.7603,30040.0
2021-02-11 10:00:00,42.13,42.53,42.06,42.51,42990.0,39.7038,40.0807,39.6378,40.0619,42990.0
2021-02-11 10:30:00,42.59,42.71,42.27,42.29,49387.0,40.1373,40.2504,39.8357,39.8546,49387.0
2021-02-11 11:00:00,42.31,42.48,42.12,42.32,45893.0,39.8734,40.0336,39.6943,39.8828,45893.0
2021-02-11 11:30:00,42.36,42.54,42.33,42.34,15366.0,39.9205,40.0902,39.8922,39.9017,15366.0
2021-02-11 12:00:00,42.3,42.32,41.6,41.64,22378.0,39.864,39.8828,39.2043,39.242,22378.0
2021-02-11 12:30:00,41.67,41.91,41.52,41.6,27082.0,39.2703,39.4964,39.1289,39.2043,27082.0
2021-02-11 13:00:00,41.6,42.01,41.54,42.01,26132.0,39.2043,39.5907,39.1477,39.5907,26132.0
2021-02-11 13:30:00,41.98,42.13,41.94,42.08,22319.0,39.5624,39.7038,39.5247,39.6566,22319.0
2021-02-11 14:00:00,42.04,42.04,41.88,41.98,17797.0,39.6189,39.6189,39.4682,39.5624,17797.0
2021-02-11 14:30:00,41.97,42.28,41.97,42.26,18738.0,39.553,39.8451,39.553,39.8263,18738.0
2021-02-11 15:00:00,42.25,42.42,42.22,42.38,21856.0,39.8169,39.9771,39.7886,39.9394,21856.0
2021-02-11 15:30:00,42.4,42.49,42.3,42.38,167229.0,39.9582,40.043,39.864,39.9394,167229.0
2021-02-12 09:30:00,42.73,43.26,42.36,43.01,59966.0,40.2692,40.7687,39.9205,40.5331,59966.0
2021-02-12 10:00:00,43.15,43.24,42.73,42.73,30147.0,40.665,40.7498,40.2692,40.2692,30147.0
2021-02-12 10:30:00,42.72,43.19,42.69,42.88,66972.0,40.2598,40.7027,40.2315,40.4106,66972.0
2021-02-12 11:00:00,42.87,43.03,42.57,43.0,57763.0,40.4012,40.5519,40.1184,40.5237,57763.0
2021-02-12 11:30:00,42.99,43.24,42.93,43.13,33324.0,40.5142,40.7498,40.4577,40.6462,33324.0
2021-02-12 12:00:00,43.13,43.26,42.99,43.12,32543.0,40.6462,40.7687,40.5142,40.6368,32543.0
2021-02-12 12:30:00,43.09,43.2,42.94,42.99,27479.0,40.6085,40.7121,40.4671,40.5142,27479.0
2021-02-12 13:00:00,42.95,43.2,42.89,42.98,32628.0,40.4765,40.7121,40.42,40.5048,32628.0
2021-02-12 13:30:00,43.01,43.15,42.93,43.07,52248.0,40.5331,40.665,40.4577,40.5896,52248.0
2021-02-12 14:00:00,43.05,43.18,42.96,43.13,44759.0,40.5708,40.6933,40.486,40.6462,44759.0
2021-02-12 14:30:00,43.1,43.32,43.0,43.32,43860.0,40.6179,40.8252,40.5237,40.8252,43860.0
2021-02-12 15:00:00,43.29,43.38,43.19,43.31,47700.0,40.797,40.8818,40.7027,40.8158,47700.0
2021-02-12 15:30:00,43.27,43.59,43.19,43.58,222164.0,40.7781,41.0797,40.7027,41.0703,222164.0
2021-02-16 09:30:00,45.0,45.35,43.68,44.65,161190.0,42.4085,42.7383,41.1645,42.0786,161190.0
2021-02-16 10:00:00,44.72,44.72,44.07,44.33,73910.0,42.1446,42.1446,41.532,41.7771,73910.0
2021-02-16 10:30:00,44.32,45.0,44.22,44.39,78241.0,41.7676,42.4085,41.6734,41.8336,78241.0
2021-02-16 11:00:00,44.44,45.1,44.39,45.06,48772.0,41.8807,42.5027,41.8336,42.465,48772.0
2021-02-16 11:30:00,45.02,45.09,44.62,44.66,38502.0,42.4273,42.4933,42.0504,42.0881,38502.0
2021-02-16 12:00:00,44.64,44.72,43.8,43.91,51651.0,42.0692,42.1446,41.2776,41.3813,51651.0
2021-02-16 12:30:00,43.93,44.09,43.27,43.35,49811.0,41.4001,41.5509,40.7781,40.8535,49811.0
2021-02-16 13:00:00,43.36,43.53,43.29,43.43,35299.0,40.8629,41.0231,40.797,40.9289,35299.0
2021-02-16 13:30:00,43.36,43.38,43.03,43.11,34162.0,40.8629,40.8818,40.5519,40.6273,34162.0
2021-02-16 14:00:00,43.1,43.19,42.6,43.11,98376.0,40.6179,40.7027,40.1467,40.6273,98376.0
2021-02-16 14:30:00,43.19,44.02,43.19,43.99,94083.0,40.7027,41.4849,40.7027,41.4567,94083.0
2021-02-16 15:00:00,44.02,44.04,43.73,43.89,49437.0,41.4849,41.5038,41.2116,41.3624,49437.0
2021-02-16 15:30:00,43.9,44.29,43.53,43.82,178631.0,41.3718,41.7394,41.0231,41.2964,178631.0
2021-02-17 09:30:00,44.55,45.88,44.3,45.39,200637.0,41.9844,43.2378,41.7488,42.776,200637.0
2021-02-17 10:00:00,45.41,45.95,45.14,45.27,158611.0,42.7949,43.3038,42.5404,42.6629,158611.0
2021-02-17 10:30:00,45.3,45.42,44.87,44.94,140363.0,42.6912,42.8043,42.286,42.3519,140363.0
2021-02-17 11:00:00,44.93,44.94,44.65,44.75,150637.0,42.3425,42.3519,42.0786,42.1729,150637.0
2021-02-17 11:30:00,44.75,44.79,44.11,44.15,102855.0,42.1729,42.2106,41.5697,41.6074,102855.0
2021-02-17 12:00:00,44.11,44.5,43.96,44.3,63009.0,41.5697,41.9373,41.4284,41.7488,63009.0
2021-02-17 12:30:00,44.3,44.42,44.2,44.39,38067.0,41.7488,41.8619,41.6546,41.8336,38067.0
2021-02-17 13:00:00,44.39,44.75,44.39,44.44,171858.0,41.8336,42.1729,41.8336,41.8807,171858.0
2021-02-17 13:30:00,44.47,44.83,44.47,44.8,45793.0,41.909,42.2483,41.909,42.22,45793.0
2021-02-17 14:00:00,44.81,45.1,44.79,45.0,124537.0,42.2294,42.5027,42.2106,42.4085,124537.0
2021-02-17 14:30:00,45.0,45.09,44.89,45.02,51454.0,42.4085,42.4933,42.3048,42.4273,51454.0
2021-02-17 15:00:00,45.02,45.3,45.01,45.28,145689.0,42.4273,42.6912,42.4179,42.6724,145689.0
2021-02-17 15:30:00,45.27,45.49,45.24,45.34,229030.0,42.6629,42.8703,42.6347,42.7289,229030.0
2021-02-18 09:30:00,44.89,45.43,44.57,45.28,121420.0,42.3048,42.8137,42.0032,42.6724,121420.0
2021-02-18 10:00:00,45.16,45.27,44.78,45.11,121110.0,42.5593,42.6629,42.2012,42.5122,121110.0
2021-02-18 10:30:00,45.09,45.27,44.67,44.98,212772.0,42.4933,42.6629,42.0975,42.3896,212772.0
2021-02-18 11:00:00,44.97,45.19,44.7,44.88,152906.0,42.3802,42.5875,42.1258,42.2954,152906.0
2021-02-18 11:30:00,44.87,45.0,44.77,44.83,86570.0,42.286,42.4085,42.1917,42.2483,86570.0
2021-02-18 12:00:00,44.8,45.07,44.65,44.99,69571.0,42.22,42.4745,42.0786,42.3991,69571.0
2021-02-18 12:30:00,44.98,44.99,44.55,44.61,39659.0,42.3896,42.3991,41.9844,42.0409,39659.0
2021-02-18 13:00:00,44.58,44.96,44.46,44.96,69842.0,42.0127,42.3708,41.8996,42.3708,69842.0
2021-02-18 13:30:00,44.96,45.27,44.96,45.06,74672.0,42.3708,42.6629,42.3708,42.465,74672.0
2021-02-18 14:00:00,45.06,45.15,44.98,45.02,60247.0,42.465,42.5498,42.3896,42.4273,60247.0
2021-02-18 14:30:00,45.02,45.09,44.83,44.84,63292.0,42.4273,42.4933,42.2483,42.2577,63292.0
2021-02-18 15:00:00,44.86,45.12,44.73,45.03,60539.0,42.2765,42.5216,42.154,42.4368,60539.0
2021-02-18 15:30:00,45.03,45.12,44.87,44.93,232844.0,42.4368,42.5216,42.286,42.3425,232844.0
2021-02-19 09:30:00,45.21,46.3,45.12,46.28,133841.0,42.7505,43.7812,42.6654,43.7623,133841.0
2021-02-19 10:00:00,46.28,46.73,46.08,46.59,107915.0,43.7623,44.1879,43.5732,44.0555,107915.0
2021-02-19 10:30:00,46.59,47.08,46.59,46.7,129060.0,44.0555,44.5188,44.0555,44.1595,129060.0
2021-02-19 11:00:00,46.7,47.38,46.7,47.29,58457.0,44.1595,44.8025,44.1595,44.7174,58457.0
2021-02-19 11:30:00,47.33,47.61,47.26,47.34,70661.0,44.7552,45.02,44.689,44.7647,70661.0
2021-02-19 12:00:00,47.34,47.67,47.24,47.3,86374.0,44.7647,45.0767,44.6701,44.7268,86374.0
2021-02-19 12:30:00,47.29,48.05,47.27,47.88,280712.0,44.7174,45.436,44.6985,45.2753,280712.0
2021-02-19 13:00:00,47.88,48.27,47.83,48.09,106414.0,45.2753,45.6441,45.228,45.4739,106414.0
2021-02-19 13:30:00,48.09,48.27,47.5,47.63,104255.0,45.4739,45.6441,44.916,45.0389,104255.0
2021-02-19 14:00:00,47.64,47.81,47.48,47.56,69905.0,45.0484,45.2091,44.8971,44.9727,69905.0
2021-02-19 14:30:00,47.52,47.77,47.5,47.73,68647.0,44.9349,45.1713,44.916,45.1335,68647.0
2021-02-19 15:00:00,47.75,47.76,47.24,47.4,105900.0,45.1524,45.1618,44.6701,44.8214,105900.0
2021-02-19 15:30:00,47.39,47.66,47.24,47.3,260567.0,44.812,45.0673,44.6701,44.7268,260567.0
2021-02-22 09:30:00,47.19,47.34,46.7,47.3,96883.0,44.6228,44.7647,44.1595,44.7268,96883.0
2021-02-22 10:00:00,47.26,47.79,47.22,47.78,58492.0,44.689,45.1902,44.6512,45.1807,58492.0
2021-02-22 10:30:00,47.79,48.12,47.69,47.85,112415.0,45.1902,45.5022,45.0956,45.2469,112415.0
2021-02-22 11:00:00,47.86,48.11,47.72,48.08,107744.0,45.2564,45.4928,45.124,45.4644,107744.0
2021-02-22 11:30:00,48.09,48.48,48.09,48.33,50954.0,45.4739,45.8427,45.4739,45.7008,50954.0
2021-02-22 12:00:00,48.33,48.67,48.3,48.57,45708.0,45.7008,46.0223,45.6724,45.9278,45708.0
2021-02-22 12:30:00,48.57,48.71,48.55,48.65,56015.0,45.9278,46.0601,45.9088,46.0034,56015.0
2021-02-22 13:00:00,48.68,48.79,48.54,48.64,39347.0,46.0318,46.1358,45.8994,45.994,39347.0
2021-02-22 13:30:00,48.61,48.75,48.34,48.34,34452.0,45.9656,46.098,45.7103,45.7103,34452.0
2021-02-22 14:00:00,48.34,48.36,48.06,48.28,77725.0,45.7103,45.7292,45.4455,45.6535,77725.0
2021-02-22 14:30:00,48.26,48.61,48.11,48.21,58137.0,45.6346,45.9656,45.4928,45.5873,58137.0
2021-02-22 15:00:00,48.21,48.27,47.44,47.44,114120.0,45.5873,45.6441,44.8592,44.8592,114120.0
2021-02-22 15:30:00,47.44,47.65,47.33,47.35,232156.0,44.8592,45.0578,44.7552,44.7741,232156.0
2021-02-23 09:30:00,47.08,47.15,45.34,46.03,141297.0,44.5188,44.585,42.8735,43.5259,141297.0
2021-02-23 10:00:00,45.97,46.31,45.64,45.82,250773.0,43.4692,43.7907,43.1572,43.3274,250773.0
2021-02-23 10:30:00,45.89,46.41,45.55,46.29,82482.0,43.3936,43.8853,43.072,43.7718,82482.0
2021-02-23 11:00:00,46.32,46.37,45.65,45.84,56651.0,43.8002,43.8474,43.1666,43.3463,56651.0
2021-02-23 11:30:00,45.81,46.0,45.36,45.73,109562.0,43.3179,43.4976,42.8924,43.2423,109562.0
2021-02-23 12:00:00,45.71,45.71,45.02,45.51,108339.0,43.2233,43.2233,42.5709,43.0342,108339.0
2021-02-23 12:30:00,45.53,45.71,44.85,44.91,79783.0,43.0531,43.2233,42.4101,42.4669,79783.0
2021-02-23 13:00:00,44.95,45.32,44.83,45.32,98324.0,42.5047,42.8546,42.3912,42.8546,98324.0
2021-02-23 13:30:00,45.28,45.45,45.0,45.16,125055.0,42.8167,42.9775,42.552,42.7033,125055.0
2021-02-23 14:00:00,45.19,45.59,45.15,45.5,85354.0,42.7316,43.1099,42.6938,43.0248,85354.0
2021-02-23 14:30:00,45.5,45.51,45.19,45.4,104906.0,43.0248,43.0342,42.7316,42.9302,104906.0
2021-02-23 15:00:00,45.41,45.73,45.34,45.6,211359.0,42.9397,43.2423,42.8735,43.1193,211359.0
2021-02-23 15:30:00,45.61,45.68,45.17,45.23,360903.0,43.1288,43.195,42.7127,42.7695,360903.0
2021-02-24 09:30:00,45.58,46.37,45.31,46.33,121624.0,43.1004,43.8474,42.8451,43.8096,121624.0
2021-02-24 10:00:00,46.39,46.85,46.12,46.82,89089.0,43.8664,44.3013,43.611,44.273,89089.0
2021-02-24 10:30:00,46.76,46.9,46.68,46.8,236533.0,44.2162,44.3486,44.1406,44.254,236533.0
2021-02-24 11:00:00,46.76,47.14,46.57,47.04,200287.0,44.2162,44.5756,44.0366,44.481,200287.0
2021-02-24 11:30:00,47.05,47.19,46.95,47.13,75796.0,44.4904,44.6228,44.3959,44.5661,75796.0
2021-02-24 12:00:00,47.14,47.44,47.08,47.44,57633.0,44.5756,44.8592,44.5188,44.8592,57633.0
2021-02-24 12:30:00,47.43,47.63,47.4,47.41,106185.0,44.8498,45.0389,44.8214,44.8309,106185.0
2021-02-24 13:00:00,47.41,47.55,47.27,47.46,92484.0,44.8309,44.9632,44.6985,44.8781,92484.0
2021-02-24 13:30:00,47.46,47.77,47.45,47.77,106244.0,44.8781,45.1713,44.8687,45.1713,106244.0
2021-02-24 14:00:00,47.77,47.8,47.51,47.55,70979.0,45.1713,45.1996,44.9254,44.9632,70979.0
2021-02-24 14:30:00,47.56,47.82,47.54,47.59,104718.0,44.9727,45.2186,44.9538,45.0011,104718.0
2021-02-24 15:00:00,47.61,47.7,47.58,47.69,105198.0,45.02,45.1051,44.9916,45.0956,105198.0
2021-02-24 15:30:00,47.69,47.88,47.55,47.79,358085.0,45.0956,45.2753,44.9632,45.1902,358085.0
2021-02-25 09:30:00,47.87,49.0,47.62,48.62,145476.0,45.2658,46.3344,45.0294,45.975,145476.0
2021-02-25 10:00:00,48.63,48.67,47.96,48.2,116572.0,45.9845,46.0223,45.3509,45.5779,116572.0
2021-02-25 10:30:00,48.21,48.31,47.87,47.94,87663.0,45.5873,45.6819,45.2658,45.332,87663.0
2021-02-25 11:00:00,47.98,48.32,47.91,48.18,77902.0,45.3699,45.6914,45.3037,45.559,77902.0
2021-02-25 11:30:00,48.18,48.34,47.93,48.2,71257.0,45.559,45.7103,45.3226,45.5779,71257.0
2021-02-25 12:00:00,48.21,48.54,47.94,48.09,368442.0,45.5873,45.8994,45.332,45.4739,368442.0
2021-02-25 12:30:00,48.06,48.33,47.44,47.5,397448.0,45.4455,45.7008,44.8592,44.916,397448.0
2021-02-25 13:00:00,47.45,47.64,47.12,47.58,60599.0,44.8687,45.0484,44.5566,44.9916,60599.0
2021-02-25 13:30:00,47.64,47.68,47.34,47.43,52358.0,45.0484,45.0862,44.7647,44.8498,52358.0
2021-02-25 14:00:00,47.38,47.94,47.35,47.87,41192.0,44.8025,45.332,44.7741,45.2658,41192.0
2021-02-25 14:30:00,47.87,47.87,47.56,47.79,41301.0,45.2658,45.2658,44.9727,45.1902,41301.0
2021-02-25 15:00:00,47.76,47.88,47.25,47.4,70576.0,45.1618,45.2753,44.6796,44.8214,70576.0
2021-02-25 15:30:00,47.38,47.58,47.18,47.22,197635.0,44.8025,44.9916,44.6134,44.6512,197635.0
2021-02-26 09:30:00,47.34,48.23,47.3,47.62,131755.0,44.7647,45.6063,44.7268,45.0294,131755.0
2021-02-26 10:00:00,47.68,47.68,45.94,45.99,131424.0,45.0862,45.0862,43.4408,43.4881,131424.0
2021-02-26 10:30:00,46.03,47.28,46.03,47.25,73162.0,43.5259,44.7079,43.5259,44.6796,73162.0
2021-02-26 11:00:00,47.28,47.67,47.18,47.58,63524.0,44.7079,45.0767,44.6134,44.9916,63524.0
2021-02-26 11:30:00,47.58,48.1,47.58,47.83,150178.0,44.9916,45.4833,44.9916,45.228,150178.0
2021-02-26 12:00:00,47.84,48.55,47.84,48.4,92849.0,45.2375,45.9088,45.2375,45.767,92849.0
2021-02-26 12:30:00,48.42,48.81,48.36,48.51,72437.0,45.7859,46.1547,45.7292,45.871,72437.0
2021-02-26 13:00:00,48.41,48.73,48.0,48.71,41150.0,45.7765,46.0791,45.3888,46.0601,41150.0
2021-02-26 13:30:00,48.74,48.75,48.14,48.32,45029.0,46.0885,46.098,45.5212,45.6914,45029.0
2021-02-26 14:00:00,48.34,48.44,47.76,47.81,68287.0,45.7103,45.8048,45.1618,45.2091,68287.0
2021-02-26 14:30:00,47.8,48.18,47.77,48.03,74314.0,45.1996,45.559,45.1713,45.4171,74314.0
2021-02-26 15:00:00,48.08,48.3,47.83,47.88,71576.0,45.4644,45.6724,45.228,45.2753,71576.0
2021-02-26 15:30:00,47.84,48.15,47.53,47.58,254118.0,45.2375,45.5306,44.9443,44.9916,254118.0
2021-03-01 09:30:00,48.52,49.38,48.52,49.17,133073.0,45.8805,46.6937,45.8805,46.4951,133073.0
2021-03-01 10:00:00,49.14,49.77,49.01,49.38,62019.0,46.4668,47.0625,46.3438,46.6937,62019.0
2021-03-01 10:30:00,49.39,49.73,49.25,49.69,68013.0,46.7031,47.0247,46.5708,46.9868,68013.0
2021-03-01 11:00:00,49.71,50.0,49.31,49.42,73856.0,47.0057,47.28,46.6275,46.7315,73856.0
2021-03-01 11:30:00,49.45,49.55,49.2,49.51,45051.0,46.7599,46.8544,46.5235,46.8166,45051.0
2021-03-01 12:00:00,49.54,49.61,49.12,49.15,47674.0,46.845,46.9112,46.4478,46.4762,47674.0
2021-03-01 12:30:00,49.17,49.5,49.1,49.3,35676.0,46.4951,46.8072,46.4289,46.618,35676.0
2021-03-01 13:00:00,49.27,49.33,49.04,49.3,32578.0,46.5897,46.6464,46.3722,46.618,32578.0
2021-03-01 13:30:00,49.32,49.5,49.25,49.48,25244.0,46.637,46.8072,46.5708,46.7883,25244.0
2021-03-01 14:00:00,49.48,49.65,49.44,49.56,38319.0,46.7883,46.949,46.7504,46.8639,38319.0
2021-03-01 14:30:00,49.59,49.76,49.52,49.61,40769.0,46.8923,47.053,46.8261,46.9112,40769.0
2021-03-01 15:00:00,49.63,49.66,49.34,49.38,59744.0,46.9301,46.9585,46.6559,46.6937,59744.0
2021-03-01 15:30:00,49.38,49.43,49.01,49.05,204188.0,46.6937,46.741,46.3438,46.3816,204188.0
2021-03-02 09:30:00,49.06,49.06,48.37,49.05,67151.0,46.3911,46.3911,45.7386,46.3816,67151.0
2021-03-02 10:00:00,49.05,49.1,48.64,48.77,41260.0,46.3816,46.4289,45.994,46.1169,41260.0
2021-03-02 10:30:00,48.76,48.76,48.3,48.51,59898.0,46.1074,46.1074,45.6724,45.871,59898.0
2021-03-02 11:00:00,48.54,48.6,48.16,48.48,48233.0,45.8994,45.9561,45.5401,45.8427,48233.0
2021-03-02 11:30:00,48.44,48.44,47.92,48.01,74839.0,45.8048,45.8048,45.3131,45.3982,74839.0
2021-03-02 12:00:00,48.03,48.06,47.77,47.84,104456.0,45.4171,45.4455,45.1713,45.2375,104456.0
2021-03-02 12:30:00,47.84,48.16,47.8,48.08,54621.0,45.2375,45.5401,45.1996,45.4644,54621.0
2021-03-02 13:00:00,48.1,48.27,47.9,48.01,63084.0,45.4833,45.6441,45.2942,45.3982,63084.0
2021-03-02 13:30:00,48.01,48.11,47.94,47.95,39221.0,45.3982,45.4928,45.332,45.3415,39221.0
2021-03-02 14:00:00,47.94,48.04,47.66,47.75,66777.0,45.332,45.4266,45.0673,45.1524,66777.0
2021-03-02 14:30:00,47.76,48.01,47.7,47.83,48359.0,45.1618,45.3982,45.1051,45.228,48359.0
2021-03-02 15:00:00,47.85,47.94,47.63,47.64,83317.0,45.2469,45.332,45.0389,45.0484,83317.0
2021-03-02 15:30:00,47.65,47.73,47.39,47.56,244149.0,45.0578,45.1335,44.812,44.9727,244149.0
2021-03-03 09:30:00,47.76,47.85,47.25,47.49,85379.0,45.1618,45.2469,44.6796,44.9065,85379.0
2021-03-03 10:00:00,47.46,47.7,46.68,47.17,94263.0,44.8781,45.1051,44.1406,44.6039,94263.0
2021-03-03 10:30:00,47.17,47.71,47.05,47.69,45056.0,44.6039,45.1145,44.4904,45.0956,45056.0
2021-03-03 11:00:00,47.65,48.03,47.59,47.91,44467.0,45.0578,45.4171,45.0011,45.3037,44467.0
2021-03-03 11:30:00,47.89,48.02,47.66,47.92,35525.0,45.2848,45.4077,45.0673,45.3131,35525.0
2021-03-03 12:00:00,47.92,48.06,47.8,48.05,53369.0,45.3131,45.4455,45.1996,45.436,53369.0
2021-03-03 12:30:00,48.01,48.13,47.69,47.73,55903.0,45.3982,45.5117,45.0956,45.1335,55903.0
2021-03-03 13:00:00,47.72,48.02,47.7,47.83,54809.0,45.124,45.4077,45.1051,45.228,54809.0
2021-03-03 13:30:00,47.82,47.89,47.55,47.64,55135.0,45.2186,45.2848,44.9632,45.0484,55135.0
2021-03-03 14:00:00,47.69,47.83,47.39,47.55,57075.0,45.0956,45.228,44.812,44.9632,57075.0
2021-03-03 14:30:00,47.55,47.77,47.43,47.7,66789.0,44.9632,45.1713,44.8498,45.1051,66789.0
2021-03-03 15:00:00,47.71,47.78,47.41,47.44,65909.0,45.1145,45.1807,44.8309,44.8592,65909.0
2021-03-03 15:30:00,47.43,47.65,47.2,47.21,175779.0,44.8498,45.0578,44.6323,44.6417,175779.0
2021-03-04 09:30:00,47.0,47.63,46.7,46.81,60649.0,44.4432,45.0389,44.1595,44.2635,60649.0
2021-03-04 10:00:00,46.81,46.86,45.77,45.84,133776.0,44.2635,44.3108,43.2801,43.3463,133776.0
2021-03-04 10:30:00,45.9,46.82,45.53,46.67,137845.0,43.403,44.273,43.0531,44.1311,137845.0
2021-03-04 11:00:00,46.66,47.11,46.5,46.61,76758.0,44.1217,44.5472,43.9704,44.0744,76758.0
2021-03-04 11:30:00,46.63,47.31,46.62,47.24,44179.0,44.0933,44.7363,44.0838,44.6701,44179.0
2021-03-04 12:00:00,47.32,47.41,46.46,46.87,128669.0,44.7458,44.8309,43.9325,44.3202,128669.0
2021-03-04 12:30:00,46.85,46.91,45.87,46.03,141318.0,44.3013,44.3581,43.3746,43.5259,141318.0
2021-03-04 13:00:00,46.02,46.37,45.55,45.68,127164.0,43.5165,43.8474,43.072,43.195,127164.0
2021-03-04 13:30:00,45.69,46.13,45.27,45.29,212294.0,43.2044,43.6205,42.8073,42.8262,212294.0
2021-03-04 14:00:00,45.27,45.79,45.0,45.76,146929.0,42.8073,43.299,42.552,43.2706,146929.0
2021-03-04 14:30:00,45.76,46.2,45.44,46.15,104277.0,43.2706,43.6867,42.968,43.6394,104277.0
2021-03-04 15:00:00,46.17,46.25,45.69,45.86,102565.0,43.6583,43.734,43.2044,43.3652,102565.0
2021-03-04 15:30:00,45.84,46.37,45.77,46.17,279346.0,43.3463,43.8474,43.2801,43.6583,279346.0
2021-03-05 09:30:00,47.02,47.34,45.97,46.52,108254.0,44.4621,44.7647,43.4692,43.9893,108254.0
2021-03-05 10:00:00,46.53,47.03,46.08,46.11,82442.0,43.9987,44.4715,43.5732,43.6016,82442.0
2021-03-05 10:30:00,46.05,46.59,45.88,46.12,69976.0,43.5448,44.0555,43.3841,43.611,69976.0
2021-03-05 11:00:00,46.18,46.18,45.66,45.85,70887.0,43.6678,43.6678,43.1761,43.3557,70887.0
2021-03-05 11:30:00,45.94,46.62,45.71,46.6,48439.0,43.4408,44.0838,43.2233,44.0649,48439.0
2021-03-05 12:00:00,46.59,47.07,46.51,47.04,46260.0,44.0555,44.5094,43.9798,44.481,46260.0
2021-03-05 12:30:00,47.07,47.26,46.92,47.22,43773.0,44.5094,44.689,44.3675,44.6512,43773.0
2021-03-05 13:00:00,47.31,47.45,47.0,47.43,32165.0,44.7363,44.8687,44.4432,44.8498,32165.0
2021-03-05 13:30:00,47.43,47.69,47.28,47.55,47298.0,44.8498,45.0956,44.7079,44.9632,47298.0
2021-03-05 14:00:00,47.58,47.78,47.24,47.77,41268.0,44.9916,45.1807,44.6701,45.1713,41268.0
2021-03-05 14:30:00,47.82,48.19,47.72,48.16,50737.0,45.2186,45.5684,45.124,45.5401,50737.0
2021-03-05 15:00:00,48.16,48.5,48.07,48.43,92671.0,45.5401,45.8616,45.455,45.7954,92671.0
2021-03-05 15:30:00,48.43,48.69,48.32,48.44,209521.0,45.7954,46.0412,45.6914,45.8048,209521.0
2021-03-08 09:30:00,49.0,51.0,48.65,49.79,203721.0,46.3344,48.2256,46.0034,47.0814,203721.0
2021-03-08 10:00:00,49.88,50.28,49.67,50.17,66173.0,47.1665,47.5447,46.9679,47.4407,66173.0
2021-03-08 10:30:00,50.21,50.62,50.09,50.26,106934.0,47.4785,47.8662,47.3651,47.5258,106934.0
2021-03-08 11:00:00,50.28,50.45,49.75,50.0,70571.0,47.5447,47.7055,47.0436,47.28,70571.0
2021-03-08 11:30:00,49.96,50.07,49.61,49.66,52544.0,47.2421,47.3462,46.9112,46.9585,52544.0
2021-03-08 12:00:00,49.66,50.12,49.65,49.99,42871.0,46.9585,47.3934,46.949,47.2705,42871.0
2021-03-08 12:30:00,49.98,50.2,49.84,49.9,40672.0,47.2611,47.4691,47.1287,47.1854,40672.0
2021-03-08 13:00:00,49.92,50.0,49.86,49.93,42488.0,47.2043,47.28,47.1476,47.2138,42488.0
2021-03-08 13:30:00,49.93,49.96,49.39,49.49,44574.0,47.2138,47.2421,46.7031,46.7977,44574.0
2021-03-08 14:00:00,49.49,50.08,49.49,49.99,62626.0,46.7977,47.3556,46.7977,47.2705,62626.0
2021-03-08 14:30:00,49.99,50.03,49.67,49.88,51944.0,47.2705,47.3083,46.9679,47.1665,51944.0
2021-03-08 15:00:00,49.88,49.88,49.46,49.68,67847.0,47.1665,47.1665,46.7693,46.9774,67847.0
2021-03-08 15:30:00,49.68,49.96,49.6,49.61,180315.0,46.9774,47.2421,46.9017,46.9112,180315.0
2021-03-09 09:30:00,50.56,50.87,50.27,50.53,115833.0,47.8095,48.1026,47.5353,47.7811,115833.0
2021-03-09 10:00:00,50.52,50.66,50.07,50.2,91239.0,47.7717,47.9041,47.3462,47.4691,91239.0
2021-03-09 10:30:00,50.25,50.39,50.05,50.25,42597.0,47.5164,47.6487,47.3272,47.5164,42597.0
2021-03-09 11:00:00,50.27,50.47,50.01,50.03,51817.0,47.5353,47.7244,47.2894,47.3083,51817.0
2021-03-09 11:30:00,50.05,50.33,49.94,50.02,40091.0,47.3272,47.592,47.2232,47.2989,40091.0
2021-03-09 12:00:00,50.03,50.3,49.95,50.15,55507.0,47.3083,47.5636,47.2327,47.4218,55507.0
2021-03-09 12:30:00,50.15,50.3,49.95,50.02,35075.0,47.4218,47.5636,47.2327,47.2989,35075.0
2021-03-09 13:00:00,50.02,50.18,49.7,50.12,56837.0,47.2989,47.4502,46.9963,47.3934,56837.0
2021-03-09 13:30:00,50.13,50.28,49.87,50.25,49725.0,47.4029,47.5447,47.157,47.5164,49725.0
2021-03-09 14:00:00,50.24,50.39,50.08,50.12,42745.0,47.5069,47.6487,47.3556,47.3934,42745.0
2021-03-09 14:30:00,50.13,50.34,50.08,50.13,41828.0,47.4029,47.6015,47.3556,47.4029,41828.0
2021-03-09 15:00:00,50.21,50.44,50.15,50.22,67860.0,47.4785,47.696,47.4218,47.488,67860.0
2021-03-09 15:30:00,50.22,50.36,49.9,49.9,129927.0,47.488,47.6204,47.1854,47.1854,129927.0
2021-03-10 09:30:00,50.51,51.4,49.9,51.3,100158.0,47.7622,48.6038,47.1854,48.5092,100158.0
2021-03-10 10:00:00,51.33,51.64,51.23,51.35,73419.0,48.5376,48.8307,48.4431,48.5565,73419.0
2021-03-10 10:30:00,51.35,51.56,51.01,51.49,62844.0,48.5565,48.7551,48.235,48.6889,62844.0
2021-03-10 11:00:00,51.51,52.03,51.45,51.9,55956.0,48.7078,49.1995,48.6511,49.0766,55956.0
2021-03-10 11:30:00,51.86,51.96,51.5,51.6,65513.0,49.0388,49.1333,48.6984,48.7929,65513.0
2021-03-10 12:00:00,51.61,51.7,51.45,51.52,61379.0,48.8024,48.8875,48.6511,48.7173,61379.0
2021-03-10 12:30:00,51.55,51.57,51.1,51.22,65490.0,48.7456,48.7646,48.3201,48.4336,65490.0
2021-03-10 13:00:00,51.15,51.35,50.91,51.02,60877.0,48.3674,48.5565,48.1405,48.2445,60877.0
2021-03-10 13:30:00,51.04,51.11,50.82,50.88,54928.0,48.2634,48.3296,48.0554,48.1121,54928.0
2021-03-10 14:00:00,50.85,51.06,50.62,51.0,83417.0,48.0837,48.2823,47.8662,48.2256,83417.0
2021-03-10 14:30:00,50.99,51.3,50.95,51.18,63970.0,48.2161,48.5092,48.1783,48.3958,63970.0
2021-03-10 15:00:00,51.18,51.28,50.83,50.83,54996.0,48.3958,48.4903,48.0648,48.0648,54996.0
2021-03-10 15:30:00,50.83,50.83,50.48,50.5,217752.0,48.0648,48.0648,47.7339,47.7528,217752.0
2021-03-11 09:30:00,51.37,51.56,50.65,51.42,77306.0,48.5754,48.7551,47.8946,48.6227,77306.0
2021-03-11 10:00:00,51.4,51.57,51.05,51.54,52960.0,48.6038,48.7646,48.2728,48.7362,52960.0
2021-03-11 10:30:00,51.58,51.75,51.27,51.57,50497.0,48.774,48.9348,48.4809,48.7646,50497.0
2021-03-11 11:00:00,51.56,51.68,51.38,51.42,43720.0,48.7551,48.8686,48.5849,48.6227,43720.0
2021-03-11 11:30:00,51.44,51.48,51.23,51.24,29237.0,48.6416,48.6795,48.4431,48.4525,29237.0
2021-03-11 12:00:00,51.25,51.31,51.08,51.2,34615.0,48.462,48.5187,48.3012,48.4147,34615.0
2021-03-11 12:30:00,51.22,51.44,51.1,51.24,20796.0,48.4336,48.6416,48.3201,48.4525,20796.0
2021-03-11 13:00:00,51.22,51.35,51.05,51.2,26974.0,48.4336,48.5565,48.2728,48.4147,26974.0
2021-03-11 13:30:00,51.22,51.31,51.07,51.12,31117.0,48.4336,48.5187,48.2918,48.339,31117.0
2021-03-11 14:00:00,51.18,51.54,51.17,51.46,27353.0,48.3958,48.7362,48.3863,48.6605,27353.0
2021-03-11 14:30:00,51.48,51.53,51.34,51.52,37132.0,48.6795,48.7267,48.5471,48.7173,37132.0
2021-03-11 15:00:00,51.5,51.69,51.47,51.67,47443.0,48.6984,48.878,48.67,48.8591,47443.0
2021-03-11 15:30:00,51.69,51.86,51.58,51.84,163472.0,48.878,49.0388,48.774,49.0199,163472.0
2021-03-12 09:30:00,51.73,52.46,51.33,52.32,78118.0,48.9159,49.6061,48.5376,49.4738,78118.0
2021-03-12 10:00:00,52.29,52.53,51.96,52.16,46630.0,49.4454,49.6723,49.1333,49.3225,46630.0
2021-03-12 10:30:00,52.15,52.49,52.01,52.26,41081.0,49.313,49.6345,49.1806,49.417,41081.0
2021-03-12 11:00:00,52.3,52.53,52.21,52.49,31539.0,49.4548,49.6723,49.3697,49.6345,31539.0
2021-03-12 11:30:00,52.49,52.5,52.1,52.17,35671.0,49.6345,49.644,49.2657,49.3319,35671.0
2021-03-12 12:00:00,52.17,52.3,51.95,52.12,32849.0,49.3319,49.4548,49.1239,49.2846,32849.0
2021-03-12 12:30:00,52.16,52.17,51.99,52.08,28912.0,49.3225,49.3319,49.1617,49.2468,28912.0
2021-03-12 13:00:00,52.1,52.19,52.02,52.08,21430.0,49.2657,49.3508,49.1901,49.2468,21430.0
2021-03-12 13:30:00,52.11,52.22,51.92,51.94,22648.0,49.2752,49.3792,49.0955,49.1144,22648.0
2021-03-12 14:00:00,51.98,52.08,51.89,52.06,27076.0,49.1523,49.2468,49.0671,49.2279,27076.0
2021-03-12 14:30:00,52.01,52.21,52.01,52.11,28761.0,49.1806,49.3697,49.1806,49.2752,28761.0
2021-03-12 15:00:00,52.11,52.44,52.07,52.34,44370.0,49.2752,49.5872,49.2374,49.4927,44370.0
2021-03-12 15:30:00,52.35,52.59,52.28,52.43,169716.0,49.5021,49.7291,49.4359,49.5778,169716.0
2021-03-15 09:30:00,52.39,52.52,51.88,52.42,91886.0,49.5399,49.6629,49.0577,49.5683,91886.0
2021-03-15 10:00:00,52.45,53.14,52.23,52.96,68963.0,49.5967,50.2491,49.3887,50.0789,68963.0
2021-03-15 10:30:00,53.05,53.48,53.04,53.27,76435.0,50.164,50.5707,50.1546,50.3721,76435.0
2021-03-15 11:00:00,53.27,53.58,53.24,53.35,49375.0,50.3721,50.6652,50.3437,50.4477,49375.0
2021-03-15 11:30:00,53.41,53.46,53.11,53.36,41292.0,50.5045,50.5517,50.2208,50.4572,41292.0
2021-03-15 12:00:00,53.35,53.89,53.35,53.88,62134.0,50.4477,50.9583,50.4477,50.9489,62134.0
2021-03-15 12:30:00,53.85,53.94,53.23,53.86,62970.0,50.9205,51.0056,50.3343,50.93,62970.0
2021-03-15 13:00:00,53.89,53.96,53.74,53.82,30608.0,50.9583,51.0245,50.8165,50.8922,30608.0
2021-03-15 13:30:00,53.82,54.0,53.57,53.96,42751.0,50.8922,51.0624,50.6558,51.0245,42751.0
2021-03-15 14:00:00,53.95,54.25,53.71,54.25,68630.0,51.0151,51.2988,50.7881,51.2988,68630.0
2021-03-15 14:30:00,54.22,54.32,54.1,54.23,105958.0,51.2704,51.365,51.1569,51.2799,105958.0
2021-03-15 15:00:00,54.29,54.42,54.12,54.23,135768.0,51.3366,51.4595,51.1758,51.2799,135768.0
2021-03-15 15:30:00,54.24,54.63,54.24,54.49,208927.0,51.2893,51.6581,51.2893,51.5257,208927.0
2021-03-16 09:30:00,54.46,55.07,53.9,54.65,90277.0,51.4973,52.0742,50.9678,51.677,90277.0
2021-03-16 10:00:00,54.67,54.77,54.29,54.29,78769.0,51.6959,51.7905,51.3366,51.3366,78769.0
2021-03-16 10:30:00,54.35,54.4,53.68,53.73,78416.0,51.3933,51.4406,50.7598,50.8071,78416.0
2021-03-16 11:00:00,53.7,53.78,53.42,53.5,74628.0,50.7787,50.8543,50.5139,50.5896,74628.0
2021-03-16 11:30:00,53.48,53.77,53.36,53.49,71508.0,50.5707,50.8449,50.4572,50.5801,71508.0
2021-03-16 12:00:00,53.51,53.92,53.44,53.57,61236.0,50.599,50.9867,50.5328,50.6558,61236.0
2021-03-16 12:30:00,53.57,54.22,53.55,54.07,65359.0,50.6558,51.2704,50.6368,51.1286,65359.0
2021-03-16 13:00:00,54.07,54.31,53.97,54.28,36233.0,51.1286,51.3555,51.034,51.3271,36233.0
2021-03-16 13:30:00,54.29,54.35,53.98,54.0,38102.0,51.3366,51.3933,51.0435,51.0624,38102.0
2021-03-16 14:00:00,53.98,54.11,53.73,53.73,40723.0,51.0435,51.1664,50.8071,50.8071,40723.0
2021-03-16 14:30:00,53.69,54.07,53.6,54.03,38400.0,50.7692,51.1286,50.6841,51.0907,38400.0
2021-03-16 15:00:00,54.03,54.11,53.85,53.96,43821.0,51.0907,51.1664,50.9205,51.0245,43821.0
2021-03-16 15:30:00,53.96,54.03,53.79,53.99,158931.0,51.0245,51.0907,50.8638,51.0529,158931.0
2021-03-17 09:30:00,53.08,54.5,52.94,54.45,154654.0,50.1924,51.5352,50.06,51.4879,154654.0
2021-03-17 10:00:00,54.44,54.89,54.11,54.84,53158.0,51.4784,51.9039,51.1664,51.8567,53158.0
2021-03-17 10:30:00,54.74,54.81,53.86,54.09,49722.0,51.7621,51.8283,50.93,51.1475,49722.0
2021-03-17 11:00:00,54.08,54.67,54.04,54.56,40716.0,51.138,51.6959,51.1002,51.5919,40716.0
2021-03-17 11:30:00,54.55,54.83,54.48,54.58,36081.0,51.5824,51.8472,51.5163,51.6108,36081.0
2021-03-17 12:00:00,54.63,54.9,54.44,54.53,39952.0,51.6581,51.9134,51.4784,51.5635,39952.0
2021-03-17 12:30:00,54.53,54.65,54.4,54.42,18928.0,51.5635,51.677,51.4406,51.4595,18928.0
2021-03-17 13:00:00,54.45,54.72,54.4,54.68,26762.0,51.4879,51.7432,51.4406,51.7054,26762.0
2021-03-17 13:30:00,54.67,54.71,54.44,54.47,28233.0,51.6959,51.7337,51.4784,51.5068,28233.0
2021-03-17 14:00:00,54.53,54.84,54.49,54.6,54067.0,51.5635,51.8567,51.5257,51.6297,54067.0
2021-03-17 14:30:00,54.58,55.27,54.56,55.18,63248.0,51.6108,52.2633,51.5919,52.1782,63248.0
2021-03-17 15:00:00,55.17,55.34,54.96,55.06,62440.0,52.1687,52.3295,51.9701,52.0647,62440.0
2021-03-17 15:30:00,55.11,55.33,54.78,55.04,181310.0,52.112,52.32,51.7999,52.0458,181310.0
2021-03-18 09:30:00,55.27,55.27,54.21,54.38,84670.0,52.2633,52.2633,51.2609,51.4217,84670.0
2021-03-18 10:00:00,54.38,55.08,54.29,55.05,58598.0,51.4217,52.0836,51.3366,52.0552,58598.0
2021-03-18 10:30:00,54.99,55.34,54.79,54.97,67117.0,51.9985,52.3295,51.8094,51.9796,67117.0
2021-03-18 11:00:00,54.97,55.5,54.92,55.4,34106.0,51.9796,52.4808,51.9323,52.3862,34106.0
2021-03-18 11:30:00,55.4,55.64,55.39,55.6,28517.0,52.3862,52.6131,52.3767,52.5753,28517.0
2021-03-18 12:00:00,55.59,55.73,55.44,55.73,54493.0,52.5659,52.6982,52.424,52.6982,54493.0
2021-03-18 12:30:00,55.75,55.78,54.69,54.76,35372.0,52.7172,52.7455,51.7148,51.781,35372.0
2021-03-18 13:00:00,54.78,54.84,54.61,54.69,43231.0,51.7999,51.8567,51.6392,51.7148,43231.0
2021-03-18 13:30:00,54.69,55.11,54.66,55.05,35812.0,51.7148,52.112,51.6865,52.0552,35812.0
2021-03-18 14:00:00,55.08,55.08,54.3,54.39,43073.0,52.0836,52.0836,51.346,51.4311,43073.0
2021-03-18 14:30:00,54.39,54.53,54.19,54.48,56022.0,51.4311,51.5635,51.242,51.5163,56022.0
2021-03-18 15:00:00,54.48,54.55,54.11,54.45,56873.0,51.5163,51.5824,51.1664,51.4879,56873.0
2021-03-18 15:30:00,54.46,54.51,53.78,53.9,169643.0,51.4973,51.5446,50.8543,50.9678,169643.0
2021-03-19 09:30:00,54.02,54.21,52.74,53.59,509969.0,51.0813,51.2609,49.8709,50.6747,509969.0
2021-03-19 10:00:00,53.54,53.58,52.26,53.37,131275.0,50.6274,50.6652,49.417,50.4666,131275.0
2021-03-19 10:30:00,53.39,53.86,53.12,53.77,65248.0,50.4855,50.93,50.2302,50.8449,65248.0
2021-03-19 11:00:00,53.81,53.83,53.3,53.47,37708.0,50.8827,50.9016,50.4004,50.5612,37708.0
2021-03-19 11:30:00,53.45,54.04,53.44,53.96,45590.0,50.5423,51.1002,50.5328,51.0245,45590.0
2021-03-19 12:00:00,53.96,54.23,53.93,54.2,49029.0,51.0245,51.2799,50.9962,51.2515,49029.0
2021-03-19 12:30:00,54.23,54.27,53.99,54.11,31642.0,51.2799,51.3177,51.0529,51.1664,31642.0
2021-03-19 13:00:00,54.1,54.37,54.05,54.35,48996.0,51.1569,51.4122,51.1096,51.3933,48996.0
2021-03-19 13:30:00,54.38,54.43,54.1,54.38,48685.0,51.4217,51.469,51.1569,51.4217,48685.0
2021-03-19 14:00:00,54.42,54.48,53.81,53.86,33006.0,51.4595,51.5163,50.8827,50.93,33006.0
2021-03-19 14:30:00,53.87,53.87,53.52,53.81,50462.0,50.9394,50.9394,50.6085,50.8827,50462.0
2021-03-19 15:00:00,53.82,53.83,53.54,53.61,29711.0,50.8922,50.9016,50.6274,50.6936,29711.0
2021-03-19 15:30:00,53.65,54.22,53.58,53.75,265804.0,50.7314,51.2704,50.6652,50.826,265804.0
2021-03-22 09:30:00,53.45,53.7,52.9,53.0,80741.0,50.5423,50.7787,50.0222,50.1168,80741.0
2021-03-22 10:00:00,53.0,53.5,52.94,53.26,74016.0,50.1168,50.5896,50.06,50.3626,74016.0
2021-03-22 10:30:00,53.3,53.88,53.27,53.75,54137.0,50.4004,50.9489,50.3721,50.826,54137.0
2021-03-22 11:00:00,53.74,53.74,53.2,53.25,45539.0,50.8165,50.8165,50.3059,50.3532,45539.0
2021-03-22 11:30:00,53.26,53.5,53.25,53.4,20074.0,50.3626,50.5896,50.3532,50.495,20074.0
2021-03-22 12:00:00,53.47,53.53,53.11,53.48,59660.0,50.5612,50.6179,50.2208,50.5707,59660.0
2021-03-22 12:30:00,53.48,54.06,53.35,54.06,33937.0,50.5707,51.1191,50.4477,51.1191,33937.0
2021-03-22 13:00:00,54.1,54.25,53.92,54.21,45377.0,51.1569,51.2988,50.9867,51.2609,45377.0
2021-03-22 13:30:00,54.25,54.6,54.23,54.53,68680.0,51.2988,51.6297,51.2799,51.5635,68680.0
2021-03-22 14:00:00,54.51,54.72,54.43,54.72,60105.0,51.5446,51.7432,51.469,51.7432,60105.0
2021-03-22 14:30:00,54.71,54.78,54.59,54.66,55690.0,51.7337,51.7999,51.6203,51.6865,55690.0
2021-03-22 15:00:00,54.66,54.85,54.63,54.65,36075.0,51.6865,51.8661,51.6581,51.677,36075.0
2021-03-22 15:30:00,54.67,54.75,54.33,54.55,152459.0,51.6959,51.7716,51.3744,51.5824,152459.0
2021-03-23 09:30:00,54.16,54.68,53.98,54.66,64015.0,51.2137,51.7054,51.0435,51.6865,64015.0
2021-03-23 10:00:00,54.5,54.69,53.71,53.77,42007.0,51.5352,51.7148,50.7881,50.8449,42007.0
2021-03-23 10:30:00,53.77,53.99,53.45,53.99,78890.0,50.8449,51.0529,50.5423,51.0529,78890.0
2021-03-23 11:00:00,53.99,54.01,53.51,53.96,38272.0,51.0529,51.0718,50.599,51.0245,38272.0
2021-03-23 11:30:00,53.96,54.04,53.14,53.3,55017.0,51.0245,51.1002,50.2491,50.4004,55017.0
2021-03-23 12:00:00,53.35,53.4,52.85,53.01,45810.0,50.4477,50.495,49.9749,50.1262,45810.0
2021-03-23 12:30:00,53.05,53.08,52.77,52.88,44499.0,50.164,50.1924,49.8993,50.0033,44499.0
2021-03-23 13:00:00,52.85,52.9,52.52,52.58,55935.0,49.9749,50.0222,49.6629,49.7196,55935.0
2021-03-23 13:30:00,52.58,52.6,51.91,52.22,73488.0,49.7196,49.7385,49.0861,49.3792,73488.0
2021-03-23 14:00:00,52.22,52.24,51.77,51.78,56206.0,49.3792,49.3981,48.9537,48.9631,56206.0
2021-03-23 14:30:00,51.78,51.83,51.3,51.31,87050.0,48.9631,49.0104,48.5092,48.5187,87050.0
2021-03-23 15:00:00,51.39,51.76,51.3,51.45,56854.0,48.5943,48.9442,48.5092,48.6511,56854.0
2021-03-23 15:30:00,51.48,51.69,51.15,51.57,159595.0,48.6795,48.878,48.3674,48.7646,159595.0
2021-03-24 09:30:00,52.32,52.79,52.04,52.62,69924.0,49.4738,49.9182,49.209,49.7574,69924.0
2021-03-24 10:00:00,52.62,53.0,52.35,52.75,50809.0,49.7574,50.1168,49.5021,49.8804,50809.0
2021-03-24 10:30:00,52.8,53.21,52.74,53.03,63181.0,49.9276,50.3153,49.8709,50.1451,63181.0
2021-03-24 11:00:00,53.09,53.16,52.54,52.63,43645.0,50.2019,50.2681,49.6818,49.7669,43645.0
2021-03-24 11:30:00,52.67,52.67,52.49,52.62,36638.0,49.8047,49.8047,49.6345,49.7574,36638.0
2021-03-24 12:00:00,52.62,52.76,52.43,52.48,81168.0,49.7574,49.8898,49.5778,49.6251,81168.0
2021-03-24 12:30:00,52.5,52.5,52.11,52.35,74934.0,49.644,49.644,49.2752,49.5021,74934.0
2021-03-24 13:00:00,52.3,52.3,51.47,51.6,100831.0,49.4548,49.4548,48.67,48.7929,100831.0
2021-03-24 13:30:00,51.6,52.1,51.53,52.0,47666.0,48.7929,49.2657,48.7267,49.1712,47666.0
2021-03-24 14:00:00,52.01,52.01,51.55,51.55,34332.0,49.1806,49.1806,48.7456,48.7456,34332.0
2021-03-24 14:30:00,51.54,51.54,51.04,51.16,108839.0,48.7362,48.7362,48.2634,48.3769,108839.0
2021-03-24 15:00:00,51.16,51.53,51.06,51.25,117512.0,48.3769,48.7267,48.2823,48.462,117512.0
2021-03-24 15:30:00,51.27,51.27,50.41,50.42,280009.0,48.4809,48.4809,47.6677,47.6771,280009.0
2021-03-25 09:30:00,49.79,50.34,49.2,50.34,122088.0,47.0814,47.6015,46.5235,47.6015,122088.0
2021-03-25 10:00:00,50.34,50.88,50.31,50.84,60738.0,47.6015,48.1121,47.5731,48.0743,60738.0
2021-03-25 10:30:00,50.85,51.12,50.5,51.06,118732.0,48.0837,48.339,47.7528,48.2823,118732.0
2021-03-25 11:00:00,51.09,51.67,50.96,51.6,78713.0,48.3107,48.8591,48.1877,48.7929,78713.0
2021-03-25 11:30:00,51.61,52.64,51.6,52.6,122500.0,48.8024,49.7763,48.7929,49.7385,122500.0
2021-03-25 12:00:00,52.61,52.96,52.45,52.64,107328.0,49.748,50.0789,49.5967,49.7763,107328.0
2021-03-25 12:30:00,52.67,53.22,52.55,53.11,77683.0,49.8047,50.3248,49.6912,50.2208,77683.0
2021-03-25 13:00:00,53.13,53.22,52.9,52.95,43957.0,50.2397,50.3248,50.0222,50.0695,43957.0
2021-03-25 13:30:00,52.94,53.18,52.7,52.71,53273.0,50.06,50.287,49.8331,49.8425,53273.0
2021-03-25 14:00:00,52.75,53.0,52.56,52.76,47102.0,49.8804,50.1168,49.7007,49.8898,47102.0
2021-03-25 14:30:00,52.7,53.34,52.57,53.34,42494.0,49.8331,50.4383,49.7102,50.4383,42494.0
2021-03-25 15:00:00,53.33,53.68,53.12,53.68,65572.0,50.4288,50.7598,50.2302,50.7598,65572.0
2021-03-25 15:30:00,53.68,54.02,53.64,53.72,213541.0,50.7598,51.0813,50.7219,50.7976,213541.0
2021-03-26 09:30:00,54.3,55.2,54.0,55.16,107052.0,51.346,52.1971,51.0624,52.1593,107052.0
2021-03-26 10:00:00,55.12,55.96,55.01,55.73,74885.0,52.1214,52.9157,52.0174,52.6982,74885.0
2021-03-26 10:30:00,55.78,55.84,55.4,55.42,66506.0,52.7455,52.8023,52.3862,52.4051,66506.0
2021-03-26 11:00:00,55.53,55.9,55.36,55.9,52040.0,52.5091,52.859,52.3484,52.859,52040.0
2021-03-26 11:30:00,55.94,56.46,55.9,56.31,79089.0,52.8968,53.3885,52.859,53.2467,79089.0
2021-03-26 12:00:00,56.31,56.82,56.18,56.49,91461.0,53.2467,53.729,53.1238,53.4169,91461.0
2021-03-26 12:30:00,56.48,56.69,56.06,56.12,48933.0,53.4074,53.606,53.0103,53.067,48933.0
2021-03-26 13:00:00,56.12,56.55,56.07,56.32,55990.0,53.067,53.4736,53.0198,53.2562,55990.0
2021-03-26 13:30:00,56.31,56.34,55.55,55.77,78612.0,53.2467,53.2751,52.528,52.7361,78612.0
2021-03-26 14:00:00,55.76,55.9,55.22,55.6,68738.0,52.7266,52.859,52.216,52.5753,68738.0
2021-03-26 14:30:00,55.64,56.09,55.41,56.09,87501.0,52.6131,53.0387,52.3957,53.0387,87501.0
2021-03-26 15:00:00,56.09,56.2,55.85,55.95,79375.0,53.0387,53.1427,52.8117,52.9063,79375.0
2021-03-26 15:30:00,55.99,56.11,55.7,56.06,282258.0,52.9441,53.0576,52.6699,53.0103,282258.0
2021-03-29 09:30:00,56.18,56.65,55.76,56.43,127841.0,53.1238,53.5682,52.7266,53.3602,127841.0
2021-03-29 10:00:00,56.42,56.43,55.5,55.58,56213.0,53.3507,53.3602,52.4808,52.5564,56213.0
2021-03-29 10:30:00,55.58,55.65,54.86,54.98,57117.0,52.5564,52.6226,51.8756,51.9891,57117.0
2021-03-29 11:00:00,54.98,55.0,54.65,54.79,43801.0,51.9891,52.008,51.677,51.8094,43801.0
2021-03-29 11:30:00,54.79,54.99,54.55,54.93,63654.0,51.8094,51.9985,51.5824,51.9418,63654.0
2021-03-29 12:00:00,54.9,54.95,54.33,54.63,55907.0,51.9134,51.9607,51.3744,51.6581,55907.0
2021-03-29 12:30:00,54.66,54.93,54.62,54.87,63885.0,51.6865,51.9418,51.6486,51.885,63885.0
2021-03-29 13:00:00,54.88,54.92,54.56,54.73,56797.0,51.8945,51.9323,51.5919,51.7527,56797.0
2021-03-29 13:30:00,54.73,54.94,54.37,54.39,42380.0,51.7527,51.9512,51.4122,51.4311,42380.0
2021-03-29 14:00:00,54.38,54.54,54.28,54.44,67973.0,51.4217,51.573,51.3271,51.4784,67973.0
2021-03-29 14:30:00,54.41,54.45,53.93,54.18,74871.0,51.4501,51.4879,50.9962,51.2326,74871.0
2021-03-29 15:00:00,54.21,54.7,54.21,54.38,107285.0,51.2609,51.7243,51.2609,51.4217,107285.0
2021-03-29 15:30:00,54.41,54.41,53.8,53.88,247754.0,51.4501,51.4501,50.8732,50.9489,247754.0
2021-03-30 09:30:00,54.0,54.38,53.6,54.27,68113.0,51.0624,51.4217,50.6841,51.3177,68113.0
2021-03-30 10:00:00,54.28,54.32,53.73,53.89,40882.0,51.3271,51.365,50.8071,50.9583,40882.0
2021-03-30 10:30:00,53.95,54.56,53.95,54.32,99369.0,51.0151,51.5919,51.0151,51.365,99369.0
2021-03-30 11:00:00,54.46,55.01,54.41,54.6,39840.0,51.4973,52.0174,51.4501,51.6297,39840.0
2021-03-30 11:30:00,54.65,54.65,54.11,54.11,38522.0,51.677,51.677,51.1664,51.1664,38522.0
2021-03-30 12:00:00,54.13,54.63,54.06,54.62,48583.0,51.1853,51.6581,51.1191,51.6486,48583.0
2021-03-30 12:30:00,54.66,54.84,54.46,54.76,42924.0,51.6865,51.8567,51.4973,51.781,42924.0
2021-03-30 13:00:00,54.7,54.82,54.53,54.65,28084.0,51.7243,51.8378,51.5635,51.677,28084.0
2021-03-30 13:30:00,54.65,54.67,54.44,54.5,25161.0,51.677,51.6959,51.4784,51.5352,25161.0
2021-03-30 14:00:00,54.5,54.97,54.42,54.81,45788.0,51.5352,51.9796,51.4595,51.8283,45788.0
2021-03-30 14:30:00,54.82,54.94,54.71,54.81,53579.0,51.8378,51.9512,51.7337,51.8283,53579.0
2021-03-30 15:00:00,54.82,54.97,54.79,54.9,55012.0,51.8378,51.9796,51.8094,51.9134,55012.0
2021-03-30 15:30:00,54.92,54.98,54.44,54.5,163217.0,51.9323,51.9891,51.4784,51.5352,163217.0
2021-03-31 09:30:00,54.67,55.49,54.67,54.82,57079.0,51.6959,52.4713,51.6959,51.8378,57079.0
2021-03-31 10:00:00,54.78,54.78,54.47,54.65,107455.0,51.7999,51.7999,51.5068,51.677,107455.0
2021-03-31 10:30:00,54.64,54.74,54.31,54.69,82447.0,51.6675,51.7621,51.3555,51.7148,82447.0
2021-03-31 11:00:00,54.7,54.75,54.56,54.66,108936.0,51.7243,51.7716,51.5919,51.6865,108936.0
2021-03-31 11:30:00,54.63,55.12,54.6,54.95,145198.0,51.6581,52.1214,51.6297,51.9607,145198.0
2021-03-31 12:00:00,54.96,55.05,54.85,54.92,77448.0,51.9701,52.0552,51.8661,51.9323,77448.0
2021-03-31 12:30:00,54.91,54.92,54.7,54.91,69432.0,51.9229,51.9323,51.7243,51.9229,69432.0
2021-03-31 13:00:00,54.9,55.41,54.85,55.24,52599.0,51.9134,52.3957,51.8661,52.2349,52599.0
2021-03-31 13:30:00,55.24,55.61,55.2,55.61,53688.0,52.2349,52.5848,52.1971,52.5848,53688.0
2021-03-31 14:00:00,55.63,55.88,55.54,55.76,71313.0,52.6037,52.8401,52.5186,52.7266,71313.0
2021-03-31 14:30:00,55.78,55.95,55.52,55.52,69837.0,52.7455,52.9063,52.4997,52.4997,69837.0
2021-03-31 15:00:00,55.52,55.88,55.49,55.76,77040.0,52.4997,52.8401,52.4713,52.7266,77040.0
2021-03-31 15:30:00,55.77,56.05,55.47,55.49,289041.0,52.7361,53.0008,52.4524,52.4713,289041.0
2021-04-01 09:30:00,56.55,56.85,56.03,56.12,162498.0,53.4736,53.7573,52.9819,53.067,162498.0
2021-04-01 10:00:00,56.09,56.26,55.83,56.01,59678.0,53.0387,53.1994,52.7928,52.963,59678.0
2021-04-01 10:30:00,56.01,56.43,55.82,56.05,51787.0,52.963,53.3602,52.7834,53.0008,51787.0
2021-04-01 11:00:00,56.05,56.14,55.72,55.72,39499.0,53.0008,53.0859,52.6888,52.6888,39499.0
2021-04-01 11:30:00,55.75,56.35,55.75,56.33,51416.0,52.7172,53.2845,52.7172,53.2656,51416.0
2021-04-01 12:00:00,56.33,56.59,56.3,56.47,35731.0,53.2656,53.5115,53.2372,53.398,35731.0
2021-04-01 12:30:00,56.45,56.53,56.13,56.14,32101.0,53.3791,53.4547,53.0765,53.0859,32101.0
2021-04-01 13:00:00,56.16,56.45,56.1,56.3,38750.0,53.1049,53.3791,53.0481,53.2372,38750.0
2021-04-01 13:30:00,56.29,56.66,56.28,56.48,43815.0,53.2278,53.5777,53.2183,53.4074,43815.0
2021-04-01 14:00:00,56.51,56.55,56.2,56.27,73907.0,53.4358,53.4736,53.1427,53.2089,73907.0
2021-04-01 14:30:00,56.27,56.6,56.23,56.6,65379.0,53.2089,53.5209,53.171,53.5209,65379.0
2021-04-01 15:00:00,56.6,56.65,56.4,56.48,115267.0,53.5209,53.5682,53.3318,53.4074,115267.0
2021-04-01 15:30:00,56.46,56.82,56.22,56.82,201517.0,53.3885,53.729,53.1616,53.729,201517.0
2021-04-05 09:30:00,57.8,58.18,57.1,57.29,142671.0,54.6556,55.015,53.9937,54.1734,142671.0
2021-04-05 10:00:00,57.39,58.34,57.16,58.26,80555.0,54.2679,55.1663,54.0505,55.0906,80555.0
2021-04-05 10:30:00,58.24,58.41,57.81,57.99,54594.0,55.0717,55.2325,54.6651,54.8353,54594.0
2021-04-05 11:00:00,57.98,58.18,57.75,57.95,80473.0,54.8258,55.015,54.6084,54.7975,80473.0
2021-04-05 11:30:00,57.93,58.06,57.64,57.81,63292.0,54.7786,54.9015,54.5043,54.6651,63292.0
2021-04-05 12:00:00,57.79,58.54,57.79,58.54,96139.0,54.6462,55.3554,54.6462,55.3554,96139.0
2021-04-05 12:30:00,58.54,58.59,58.17,58.29,119833.0,55.3554,55.4027,55.0055,55.119,119833.0
2021-04-05 13:00:00,58.29,58.96,58.28,58.91,116153.0,55.119,55.7525,55.1095,55.7053,116153.0
2021-04-05 13:30:00,58.93,59.3,58.74,59.28,180479.0,55.7242,56.074,55.5445,56.0551,180479.0
2021-04-05 14:00:00,59.33,59.55,59.15,59.29,198885.0,56.1024,56.3104,55.9322,56.0646,198885.0
2021-04-05 14:30:00,59.3,59.75,59.12,59.67,202421.0,56.074,56.4996,55.9038,56.4239,202421.0
2021-04-05 15:00:00,59.62,59.63,59.13,59.39,75025.0,56.3766,56.3861,55.9133,56.1591,75025.0
2021-04-05 15:30:00,59.39,59.77,59.35,59.65,140291.0,56.1591,56.5185,56.1213,56.405,140291.0
2021-04-06 09:30:00,59.64,61.23,59.63,60.98,208203.0,56.3955,57.899,56.3861,57.6626,208203.0
2021-04-06 10:00:00,61.05,61.49,60.87,61.35,95949.0,57.7288,58.1449,57.5586,58.0125,95949.0
2021-04-06 10:30:00,61.35,61.53,60.96,61.12,102529.0,58.0125,58.1827,57.6437,57.795,102529.0
2021-04-06 11:00:00,61.14,61.29,60.8,61.2,69676.0,57.8139,57.9558,57.4924,57.8707,69676.0
2021-04-06 11:30:00,61.23,61.55,60.93,60.97,139180.0,57.899,58.2016,57.6154,57.6532,139180.0
2021-04-06 12:00:00,60.92,60.97,60.61,60.74,45058.0,57.6059,57.6532,57.3128,57.4357,45058.0
2021-04-06 12:30:00,60.77,61.05,60.73,60.98,32569.0,57.4641,57.7288,57.4262,57.6626,32569.0
2021-04-06 13:00:00,60.98,61.02,60.75,60.78,72549.0,57.6626,57.7005,57.4452,57.4735,72549.0
2021-04-06 13:30:00,60.77,61.13,60.74,61.04,32669.0,57.4641,57.8045,57.4357,57.7194,32669.0
2021-04-06 14:00:00,61.1,61.56,60.91,60.99,76987.0,57.7761,58.2111,57.5965,57.6721,76987.0
2021-04-06 14:30:00,60.93,61.06,60.72,60.79,66750.0,57.6154,57.7383,57.4168,57.483,66750.0
2021-04-06 15:00:00,60.83,60.89,60.66,60.74,87247.0,57.5208,57.5775,57.3601,57.4357,87247.0
2021-04-06 15:30:00,60.76,60.92,60.18,60.31,371235.0,57.4546,57.6059,56.9062,57.0291,371235.0
2021-04-07 09:30:00,60.37,60.7,59.69,59.95,87833.0,57.0858,57.3979,56.4428,56.6887,87833.0
2021-04-07 10:00:00,59.95,60.34,59.67,60.01,98425.0,56.6887,57.0575,56.4239,56.7454,98425.0
2021-04-07 10:30:00,60.01,60.12,59.8,60.1,53299.0,56.7454,56.8494,56.5468,56.8305,53299.0
2021-04-07 11:00:00,60.1,60.32,59.75,59.85,48493.0,56.8305,57.0386,56.4996,56.5941,48493.0
2021-04-07 11:30:00,59.85,59.85,59.5,59.62,63420.0,56.5941,56.5941,56.2632,56.3766,63420.0
2021-04-07 12:00:00,59.63,59.73,59.3,59.45,47273.0,56.3861,56.4806,56.074,56.2159,47273.0
2021-04-07 12:30:00,59.43,59.72,59.38,59.6,33325.0,56.197,56.4712,56.1497,56.3577,33325.0
2021-04-07 13:00:00,59.66,59.88,59.49,59.64,27281.0,56.4145,56.6225,56.2537,56.3955,27281.0
2021-04-07 13:30:00,59.62,59.82,59.48,59.58,31351.0,56.3766,56.5658,56.2442,56.3388,31351.0
2021-04-07 14:00:00,59.62,59.97,59.55,59.77,41316.0,56.3766,56.7076,56.3104,56.5185,41316.0
2021-04-07 14:30:00,59.76,59.93,59.75,59.89,41558.0,56.509,56.6698,56.4996,56.6319,41558.0
2021-04-07 15:00:00,59.92,60.13,59.7,59.81,57379.0,56.6603,56.8589,56.4523,56.5563,57379.0
2021-04-07 15:30:00,59.8,60.08,59.75,60.07,114161.0,56.5468,56.8116,56.4996,56.8022,114161.0
2021-04-08 09:30:00,60.36,60.36,59.83,59.92,128088.0,57.0764,57.0764,56.5752,56.6603,128088.0
2021-04-08 10:00:00,59.95,60.02,59.52,60.01,97650.0,56.6887,56.7549,56.2821,56.7454,97650.0
2021-04-08 10:30:00,60.0,60.31,59.98,60.26,69695.0,56.736,57.0291,56.717,56.9818,69695.0
2021-04-08 11:00:00,60.27,60.63,60.21,60.39,64249.0,56.9913,57.3317,56.9345,57.1047,64249.0
2021-04-08 11:30:00,60.39,60.75,60.34,60.62,39319.0,57.1047,57.4452,57.0575,57.3222,39319.0
2021-04-08 12:00:00,60.63,60.9,60.54,60.84,53171.0,57.3317,57.587,57.2466,57.5303,53171.0
2021-04-08 12:30:00,60.83,60.9,60.6,60.85,40387.0,57.5208,57.587,57.3033,57.5397,40387.0
2021-04-08 13:00:00,60.87,61.14,60.87,61.12,40500.0,57.5586,57.8139,57.5586,57.795,40500.0
2021-04-08 13:30:00,61.12,61.24,60.99,61.22,71327.0,57.795,57.9085,57.6721,57.8896,71327.0
2021-04-08 14:00:00,61.19,61.53,61.18,61.42,68532.0,57.8612,58.1827,57.8518,58.0787,68532.0
2021-04-08 14:30:00,61.38,61.8,61.25,61.64,69074.0,58.0409,58.438,57.918,58.2867,69074.0
2021-04-08 15:00:00,61.61,61.85,61.45,61.79,108268.0,58.2584,58.4853,58.1071,58.4286,108268.0
2021-04-08 15:30:00,61.8,61.9,61.6,61.62,208662.0,58.438,58.5326,58.2489,58.2678,208662.0
2021-04-09 09:30:00,61.8,61.96,60.94,61.57,137138.0,58.438,58.5893,57.6248,58.2205,137138.0
2021-04-09 10:00:00,61.62,61.86,61.41,61.59,93154.0,58.2678,58.4948,58.0693,58.2395,93154.0
2021-04-09 10:30:00,61.53,61.82,61.16,61.65,55354.0,58.1827,58.4569,57.8329,58.2962,55354.0
2021-04-09 11:00:00,61.68,61.88,61.61,61.78,41624.0,58.3246,58.5137,58.2584,58.4191,41624.0
2021-04-09 11:30:00,61.82,61.85,61.66,61.83,29286.0,58.4569,58.4853,58.3057,58.4664,29286.0
2021-04-09 12:00:00,61.8,61.85,61.65,61.82,28895.0,58.438,58.4853,58.2962,58.4569,28895.0
2021-04-09 12:30:00,61.82,62.36,61.81,62.27,48723.0,58.4569,58.9676,58.4475,58.8825,48723.0
2021-04-09 13:00:00,62.27,62.28,61.89,61.94,44078.0,58.8825,58.8919,58.5231,58.5704,44078.0
2021-04-09 13:30:00,61.94,62.13,61.76,61.81,58257.0,58.5704,58.7501,58.4002,58.4475,58257.0
2021-04-09 14:00:00,61.8,61.99,61.75,61.88,63735.0,58.438,58.6177,58.3908,58.5137,63735.0
2021-04-09 14:30:00,61.87,61.91,61.48,61.52,47299.0,58.5042,58.5421,58.1354,58.1733,47299.0
2021-04-09 15:00:00,61.53,61.65,61.4,61.6,69615.0,58.1827,58.2962,58.0598,58.2489,69615.0
2021-04-09 15:30:00,61.61,61.81,61.4,61.63,198253.0,58.2584,58.4475,58.0598,58.2773,198253.0
2021-04-12 09:30:00,62.0,63.0,61.84,62.17,144681.0,58.6272,59.5728,58.4759,58.7879,144681.0
2021-04-12 10:00:00,62.25,63.26,62.25,63.2,103730.0,58.8636,59.8186,58.8636,59.7619,103730.0
2021-04-12 10:30:00,63.23,63.46,62.92,63.32,123247.0,59.7902,60.0077,59.4971,59.8753,123247.0
2021-04-12 11:00:00,63.4,63.43,62.98,63.18,82191.0,59.951,59.9794,59.5538,59.743,82191.0
2021-04-12 11:30:00,63.18,63.19,62.83,63.11,55566.0,59.743,59.7524,59.412,59.6768,55566.0
2021-04-12 12:00:00,63.11,63.48,63.07,63.37,52032.0,59.6768,60.0266,59.6389,59.9226,52032.0
2021-04-12 12:30:00,63.39,63.7,63.35,63.55,87335.0,59.9415,60.2347,59.9037,60.0928,87335.0
2021-04-12 13:00:00,63.52,63.63,63.14,63.15,68945.0,60.0645,60.1685,59.7051,59.7146,68945.0
2021-04-12 13:30:00,63.17,63.45,63.14,63.28,69585.0,59.7335,59.9983,59.7051,59.8375,69585.0
2021-04-12 14:00:00,63.28,63.7,63.26,63.7,51052.0,59.8375,60.2347,59.8186,60.2347,51052.0
2021-04-12 14:30:00,63.7,63.71,63.46,63.7,64861.0,60.2347,60.2441,60.0077,60.2347,64861.0
2021-04-12 15:00:00,63.67,63.69,63.09,63.12,103840.0,60.2063,60.2252,59.6579,59.6862,103840.0
2021-04-12 15:30:00,63.15,63.39,62.83,62.94,334577.0,59.7146,59.9415,59.412,59.516,334577.0
2021-04-13 09:30:00,63.25,63.49,62.75,63.06,142376.0,59.8092,60.0361,59.3364,59.6295,142376.0
2021-04-13 10:00:00,62.98,63.52,62.75,63.47,86729.0,59.5538,60.0645,59.3364,60.0172,86729.0
2021-04-13 10:30:00,63.46,63.74,63.4,63.54,62273.0,60.0077,60.2725,59.951,60.0834,62273.0
2021-04-13 11:00:00,63.51,63.92,63.3,63.88,78248.0,60.055,60.4427,59.8564,60.4049,78248.0
2021-04-13 11:30:00,63.92,64.05,63.69,63.91,94090.0,60.4427,60.5656,60.2252,60.4333,94090.0
2021-04-13 12:00:00,63.98,64.22,63.81,64.04,73895.0,60.4994,60.7264,60.3387,60.5562,73895.0
2021-04-13 12:30:00,64.04,64.05,63.63,63.71,114866.0,60.5562,60.5656,60.1685,60.2441,114866.0
2021-04-13 13:00:00,63.71,63.91,63.55,63.74,91117.0,60.2441,60.4333,60.0928,60.2725,91117.0
2021-04-13 13:30:00,63.82,63.93,63.64,63.83,41008.0,60.3481,60.4522,60.1779,60.3576,41008.0
2021-04-13 14:00:00,63.83,63.99,63.68,63.79,55775.0,60.3576,60.5089,60.2158,60.3198,55775.0
2021-04-13 14:30:00,63.74,63.92,63.62,63.65,45185.0,60.2725,60.4427,60.159,60.1874,45185.0
2021-04-13 15:00:00,63.62,63.91,63.6,63.68,62138.0,60.159,60.4333,60.1401,60.2158,62138.0
2021-04-13 15:30:00,63.67,63.68,63.24,63.36,215837.0,60.2063,60.2158,59.7997,59.9132,215837.0
2021-04-14 09:30:00,63.24,64.4,63.01,63.98,135148.0,59.7997,60.8966,59.5822,60.4994,135148.0
2021-04-14 10:00:00,64.04,64.65,64.04,64.27,105619.0,60.5562,61.133,60.5562,60.7737,105619.0
2021-04-14 10:30:00,64.28,65.2,64.25,64.78,131722.0,60.7831,61.6531,60.7548,61.2559,131722.0
2021-04-14 11:00:00,64.74,65.04,64.49,64.7,118982.0,61.2181,61.5018,60.9817,61.1803,118982.0
2021-04-14 11:30:00,64.75,65.13,64.73,64.89,61697.0,61.2276,61.5869,61.2086,61.3599,61697.0
2021-04-14 12:00:00,64.92,65.14,64.7,65.13,48611.0,61.3883,61.5963,61.1803,61.5869,48611.0
2021-04-14 12:30:00,65.1,65.12,64.7,64.75,64987.0,61.5585,61.5774,61.1803,61.2276,64987.0
2021-04-14 13:00:00,64.71,64.96,64.67,64.92,65830.0,61.1897,61.4261,61.1519,61.3883,65830.0
2021-04-14 13:30:00,64.92,65.01,64.54,64.57,76751.0,61.3883,61.4734,61.029,61.0573,76751.0
2021-04-14 14:00:00,64.58,64.78,64.28,64.75,79946.0,61.0668,61.2559,60.7831,61.2276,79946.0
2021-04-14 14:30:00,64.78,64.8,64.38,64.49,55908.0,61.2559,61.2748,60.8777,60.9817,55908.0
2021-04-14 15:00:00,64.47,64.75,64.14,64.72,77211.0,60.9628,61.2276,60.6507,61.1992,77211.0
2021-04-14 15:30:00,64.73,64.9,64.21,64.43,213136.0,61.2086,61.3694,60.7169,60.925,213136.0
2021-04-15 09:30:00,65.23,65.61,65.02,65.49,203054.0,61.6814,62.0408,61.4829,61.9273,203054.0
2021-04-15 10:00:00,65.47,65.52,65.18,65.33,105519.0,61.9084,61.9557,61.6342,61.776,105519.0
2021-04-15 10:30:00,65.32,65.76,65.31,65.73,104685.0,61.7665,62.1826,61.7571,62.1542,104685.0
2021-04-15 11:00:00,65.73,65.98,65.56,65.87,84496.0,62.1542,62.3906,61.9935,62.2866,84496.0
2021-04-15 11:30:00,65.94,66.18,65.48,65.53,87394.0,62.3528,62.5798,61.9178,61.9651,87394.0
2021-04-15 12:00:00,65.5,65.54,64.94,64.97,60258.0,61.9368,61.9746,61.4072,61.4356,60258.0
2021-04-15 12:30:00,64.99,65.42,64.91,65.36,56116.0,61.4545,61.8611,61.3789,61.8044,56116.0
2021-04-15 13:00:00,65.37,65.63,64.98,65.26,62657.0,61.8138,62.0597,61.445,61.7098,62657.0
2021-04-15 13:30:00,65.27,65.7,65.25,65.69,40472.0,61.7193,62.1259,61.7004,62.1164,40472.0
2021-04-15 14:00:00,65.69,65.75,65.39,65.52,57524.0,62.1164,62.1732,61.8327,61.9557,57524.0
2021-04-15 14:30:00,65.51,65.59,65.36,65.43,43214.0,61.9462,62.0219,61.8044,61.8706,43214.0
2021-04-15 15:00:00,65.43,65.56,65.15,65.24,68481.0,61.8706,61.9935,61.6058,61.6909,68481.0
2021-04-15 15:30:00,65.24,65.78,65.22,65.38,245021.0,61.6909,62.2015,61.672,61.8233,245021.0
2021-04-16 09:30:00,66.15,66.39,64.9,65.8,217517.0,62.5514,62.7783,61.3694,62.2204,217517.0
2021-04-16 10:00:00,65.86,66.45,65.6,65.73,208220.0,62.2772,62.8351,62.0313,62.1542,208220.0
2021-04-16 10:30:00,65.74,66.16,65.69,65.82,81863.0,62.1637,62.5609,62.1164,62.2393,81863.0
2021-04-16 11:00:00,65.84,66.1,65.79,66.07,72369.0,62.2583,62.5041,62.211,62.4757,72369.0
2021-04-16 11:30:00,66.08,66.45,66.06,66.2,74552.0,62.4852,62.8351,62.4663,62.5987,74552.0
2021-04-16 12:00:00,66.17,66.58,66.16,66.23,107517.0,62.5703,62.958,62.5609,62.627,107517.0
2021-04-16 12:30:00,66.23,66.4,66.19,66.27,51000.0,62.627,62.7878,62.5892,62.6649,51000.0
2021-04-16 13:00:00,66.32,66.9,66.25,66.81,76930.0,62.7121,63.2606,62.646,63.1755,76930.0
2021-04-16 13:30:00,66.81,66.93,66.7,66.85,55447.0,63.1755,63.289,63.0715,63.2133,55447.0
2021-04-16 14:00:00,66.82,67.23,66.77,67.06,84916.0,63.1849,63.5726,63.1377,63.4119,84916.0
2021-04-16 14:30:00,67.11,67.39,67.04,67.25,134035.0,63.4592,63.7239,63.393,63.5916,134035.0
2021-04-16 15:00:00,67.24,67.27,66.91,67.03,108311.0,63.5821,63.6105,63.27,63.3835,108311.0
2021-04-16 15:30:00,67.03,67.05,66.65,66.7,194674.0,63.3835,63.4024,63.0242,63.0715,194674.0
2021-04-19 09:30:00,68.09,69.02,67.1,68.41,454756.0,64.3859,65.2653,63.4497,64.6884,454756.0
2021-04-19 10:00:00,68.38,68.47,67.16,67.19,232168.0,64.6601,64.7452,63.5064,63.5348,232168.0
2021-04-19 10:30:00,67.19,67.86,67.05,67.5,155737.0,63.5348,64.1684,63.4024,63.828,155737.0
2021-04-19 11:00:00,67.48,67.89,67.28,67.85,110294.0,63.809,64.1967,63.6199,64.1589,110294.0
2021-04-19 11:30:00,67.81,68.37,67.79,68.13,109111.0,64.1211,64.6506,64.1022,64.4237,109111.0
2021-04-19 12:00:00,68.11,68.3,67.7,67.74,93647.0,64.4048,64.5844,64.0171,64.0549,93647.0
2021-04-19 12:30:00,67.73,67.73,67.2,67.2,74121.0,64.0454,64.0454,63.5443,63.5443,74121.0
2021-04-19 13:00:00,67.15,67.37,66.86,67.14,84858.0,63.497,63.705,63.2228,63.4875,84858.0
2021-04-19 13:30:00,67.18,67.28,67.04,67.24,54198.0,63.5254,63.6199,63.393,63.5821,54198.0
2021-04-19 14:00:00,67.23,67.76,67.16,67.63,61497.0,63.5726,64.0738,63.5064,63.9509,61497.0
2021-04-19 14:30:00,67.65,68.0,67.42,67.8,70571.0,63.9698,64.3008,63.7523,64.1116,70571.0
2021-04-19 15:00:00,67.83,68.34,67.82,68.33,75691.0,64.14,64.6223,64.1305,64.6128,75691.0
2021-04-19 15:30:00,68.28,68.36,67.34,67.5,388153.0,64.5655,64.6412,63.6767,63.828,388153.0
2021-04-20 09:30:00,67.5,67.68,66.5,67.63,260166.0,63.828,63.9982,62.8824,63.9509,260166.0
2021-04-20 10:00:00,67.63,67.93,67.35,67.84,202245.0,63.9509,64.2346,63.6861,64.1495,202245.0
2021-04-20 10:30:00,67.81,67.81,65.92,66.28,221606.0,64.1211,64.1211,62.3339,62.6743,221606.0
2021-04-20 11:00:00,66.32,66.39,65.05,65.13,202025.0,62.7121,62.7783,61.5112,61.5869,202025.0
2021-04-20 11:30:00,65.12,65.68,65.12,65.6,88064.0,61.5774,62.107,61.5774,62.0313,88064.0
2021-04-20 12:00:00,65.62,66.07,65.41,65.9,72185.0,62.0502,62.4757,61.8517,62.315,72185.0
2021-04-20 12:30:00,65.92,66.07,65.73,65.92,60354.0,62.3339,62.4757,62.1542,62.3339,60354.0
2021-04-20 13:00:00,65.85,65.87,65.23,65.34,70360.0,62.2677,62.2866,61.6814,61.7855,70360.0
2021-04-20 13:30:00,65.36,65.49,65.06,65.28,58290.0,61.8044,61.9273,61.5207,61.7287,58290.0
2021-04-20 14:00:00,65.24,65.3,64.48,64.69,121423.0,61.6909,61.7476,60.9722,61.1708,121423.0
2021-04-20 14:30:00,64.71,64.71,63.93,64.1,146867.0,61.1897,61.1897,60.4522,60.6129,146867.0
2021-04-20 15:00:00,64.1,64.69,64.09,64.65,112068.0,60.6129,61.1708,60.6035,61.133,112068.0
2021-04-20 15:30:00,64.65,65.06,64.44,64.93,193362.0,61.133,61.5207,60.9344,61.3978,193362.0
2021-04-21 09:30:00,63.31,64.98,62.12,64.41,339118.0,59.8659,61.445,58.7406,60.9061,339118.0
2021-04-21 10:00:00,64.52,64.78,62.29,63.48,357617.0,61.0101,61.2559,58.9014,60.0266,357617.0
2021-04-21 10:30:00,63.43,64.01,63.39,63.5,188829.0,59.9794,60.5278,59.9415,60.0456,188829.0
2021-04-21 11:00:00,63.53,63.77,63.05,63.07,205550.0,60.0739,60.3009,59.62,59.6389,205550.0
2021-04-21 11:30:00,63.05,63.55,62.53,62.78,202758.0,59.62,60.0928,59.1283,59.3647,202758.0
2021-04-21 12:00:00,62.8,63.5,62.72,63.07,115061.0,59.3836,60.0456,59.308,59.6389,115061.0
2021-04-21 12:30:00,63.04,63.55,63.04,63.45,92891.0,59.6106,60.0928,59.6106,59.9983,92891.0
2021-04-21 13:00:00,63.41,63.54,63.2,63.23,59449.0,59.9605,60.0834,59.7619,59.7902,59449.0
2021-04-21 13:30:00,63.21,63.41,63.2,63.3,53283.0,59.7713,59.9605,59.7619,59.8564,53283.0
2021-04-21 14:00:00,63.33,63.79,63.3,63.69,54917.0,59.8848,60.3198,59.8564,60.2252,54917.0
2021-04-21 14:30:00,63.68,63.91,63.57,63.75,68489.0,60.2158,60.4333,60.1117,60.282,68489.0
2021-04-21 15:00:00,63.79,64.02,63.7,63.79,93239.0,60.3198,60.5373,60.2347,60.3198,93239.0
2021-04-21 15:30:00,63.79,63.97,63.46,63.49,400112.0,60.3198,60.49,60.0077,60.0361,400112.0
2021-04-22 09:30:00,63.56,64.37,63.5,63.9,117974.0,60.1023,60.8682,60.0456,60.4238,117974.0
2021-04-22 10:00:00,63.87,63.89,63.37,63.37,83115.0,60.3954,60.4143,59.9226,59.9226,83115.0
2021-04-22 10:30:00,63.37,63.86,63.31,63.8,91953.0,59.9226,60.386,59.8659,60.3292,91953.0
2021-04-22 11:00:00,63.86,64.06,63.85,64.03,64422.0,60.386,60.5751,60.3765,60.5467,64422.0
2021-04-22 11:30:00,64.04,64.56,63.96,64.51,112978.0,60.5562,61.0479,60.4805,61.0006,112978.0
2021-04-22 12:00:00,64.54,64.97,64.37,64.79,69469.0,61.029,61.4356,60.8682,61.2654,69469.0
2021-04-22 12:30:00,64.8,64.99,64.69,64.95,73008.0,61.2748,61.4545,61.1708,61.4167,73008.0
2021-04-22 13:00:00,64.95,65.1,64.24,64.64,178349.0,61.4167,61.5585,60.7453,61.1235,178349.0
2021-04-22 13:30:00,64.64,64.77,63.86,63.95,69588.0,61.1235,61.2465,60.386,60.4711,69588.0
2021-04-22 14:00:00,63.93,64.5,63.72,64.48,62424.0,60.4522,60.9912,60.2536,60.9722,62424.0
2021-04-22 14:30:00,64.45,64.75,64.41,64.63,40617.0,60.9439,61.2276,60.9061,61.1141,40617.0
2021-04-22 15:00:00,64.62,64.68,63.74,64.11,104870.0,61.1046,61.1614,60.2725,60.6224,104870.0
2021-04-22 15:30:00,64.14,64.32,64.05,64.16,159604.0,60.6507,60.8209,60.5656,60.6697,159604.0
2021-04-23 09:30:00,64.84,65.67,64.31,65.6,140780.0,61.3127,62.0975,60.8115,62.0313,140780.0
2021-04-23 10:00:00,65.65,66.46,65.55,66.45,142690.0,62.0786,62.8445,61.984,62.8351,142690.0
2021-04-23 10:30:00,66.49,67.11,66.28,67.1,135228.0,62.8729,63.4592,62.6743,63.4497,135228.0
2021-04-23 11:00:00,67.03,67.49,66.81,67.07,115511.0,63.3835,63.8185,63.1755,63.4213,115511.0
2021-04-23 11:30:00,67.08,67.34,66.81,67.19,64802.0,63.4308,63.6767,63.1755,63.5348,64802.0
2021-04-23 12:00:00,67.2,67.35,67.01,67.06,38358.0,63.5443,63.6861,63.3646,63.4119,38358.0
2021-04-23 12:30:00,67.08,67.58,67.05,67.4,83729.0,63.4308,63.9036,63.4024,63.7334,83729.0
2021-04-23 13:00:00,67.4,67.9,67.34,67.72,55048.0,63.7334,64.2062,63.6767,64.036,55048.0
2021-04-23 13:30:00,67.7,67.97,67.57,67.64,61071.0,64.0171,64.2724,63.8941,63.9603,61071.0
2021-04-23 14:00:00,67.65,67.66,67.31,67.44,61811.0,63.9698,63.9792,63.6483,63.7712,61811.0
2021-04-23 14:30:00,67.44,67.55,67.23,67.54,102252.0,63.7712,63.8752,63.5726,63.8658,102252.0
2021-04-23 15:00:00,67.54,67.85,67.5,67.76,54471.0,63.8658,64.1589,63.828,64.0738,54471.0
2021-04-23 15:30:00,67.74,67.78,67.55,67.56,214342.0,64.0549,64.0927,63.8752,63.8847,214342.0
2021-04-26 09:30:00,68.05,69.18,68.0,68.58,260173.0,64.348,65.4166,64.3008,64.8492,260173.0
2021-04-26 10:00:00,68.51,69.1,68.22,68.47,142465.0,64.783,65.3409,64.5088,64.7452,142465.0
2021-04-26 10:30:00,68.49,69.14,68.49,68.77,110035.0,64.7641,65.3787,64.7641,65.0289,110035.0
2021-04-26 11:00:00,68.78,69.14,68.72,69.07,87590.0,65.0383,65.3787,64.9816,65.3125,87590.0
2021-04-26 11:30:00,69.04,69.14,68.35,68.4,104513.0,65.2842,65.3787,64.6317,64.679,104513.0
2021-04-26 12:00:00,68.41,68.5,68.1,68.29,81039.0,64.6884,64.7736,64.3953,64.575,81039.0
2021-04-26 12:30:00,68.27,68.43,68.11,68.15,44286.0,64.5561,64.7074,64.4048,64.4426,44286.0
2021-04-26 13:00:00,68.14,68.27,68.07,68.12,42168.0,64.4331,64.5561,64.3669,64.4142,42168.0
2021-04-26 13:30:00,68.14,68.16,67.88,67.91,55102.0,64.4331,64.452,64.1873,64.2156,55102.0
2021-04-26 14:00:00,67.92,68.01,67.78,67.83,71585.0,64.2251,64.3102,64.0927,64.14,71585.0
2021-04-26 14:30:00,67.83,67.91,67.65,67.91,78914.0,64.14,64.2156,63.9698,64.2156,78914.0
2021-04-26 15:00:00,67.92,68.12,67.75,67.8,108221.0,64.2251,64.4142,64.0644,64.1116,108221.0
2021-04-26 15:30:00,67.81,68.17,67.71,68.09,171177.0,64.1211,64.4615,64.0265,64.3859,171177.0
2021-04-27 09:30:00,68.75,69.93,68.34,69.82,197559.0,65.01,66.1258,64.6223,66.0217,197559.0
2021-04-27 10:00:00,69.82,70.21,69.53,70.19,136583.0,66.0217,66.3905,65.7475,66.3716,136583.0
2021-04-27 10:30:00,70.23,70.9,70.08,70.44,157965.0,66.4094,67.043,66.2676,66.608,157965.0
2021-04-27 11:00:00,70.47,70.8,70.25,70.39,124099.0,66.6364,66.9484,66.4284,66.5607,124099.0
2021-04-27 11:30:00,70.44,70.44,69.77,70.28,130833.0,66.608,66.608,65.9745,66.4567,130833.0
2021-04-27 12:00:00,70.26,70.44,70.03,70.43,65865.0,66.4378,66.608,66.2203,66.5986,65865.0
2021-04-27 12:30:00,70.43,70.43,69.53,69.61,71757.0,66.5986,66.5986,65.7475,65.8232,71757.0
2021-04-27 13:00:00,69.65,69.93,69.6,69.7,55700.0,65.861,66.1258,65.8137,65.9083,55700.0
2021-04-27 13:30:00,69.69,70.0,69.54,69.96,62277.0,65.8988,66.192,65.757,66.1541,62277.0
2021-04-27 14:00:00,69.96,70.25,69.72,70.19,78391.0,66.1541,66.4284,65.9272,66.3716,78391.0
2021-04-27 14:30:00,70.2,70.6,70.11,70.16,110658.0,66.3811,66.7593,66.296,66.3432,110658.0
2021-04-27 15:00:00,70.19,70.36,69.99,70.16,107261.0,66.3716,66.5324,66.1825,66.3432,107261.0
2021-04-27 15:30:00,70.19,70.6,70.03,70.55,270601.0,66.3716,66.7593,66.2203,66.712,270601.0
2021-04-28 09:30:00,70.45,70.81,69.17,69.35,201076.0,66.6175,66.9579,65.4071,65.5773,201076.0
2021-04-28 10:00:00,69.33,69.34,68.1,68.2,208096.0,65.5584,65.5679,64.3953,64.4899,208096.0
2021-04-28 10:30:00,68.21,68.53,67.75,68.02,174327.0,64.4993,64.8019,64.0644,64.3197,174327.0
2021-04-28 11:00:00,68.05,68.4,68.04,68.17,54561.0,64.348,64.679,64.3386,64.4615,54561.0
2021-04-28 11:30:00,68.19,68.5,68.14,68.3,63602.0,64.4804,64.7736,64.4331,64.5844,63602.0
2021-04-28 12:00:00,68.34,68.89,68.27,68.76,72085.0,64.6223,65.1423,64.5561,65.0194,72085.0
2021-04-28 12:30:00,68.79,69.0,68.72,68.98,105138.0,65.0478,65.2464,64.9816,65.2274,105138.0
2021-04-28 13:00:00,68.98,69.09,68.77,68.98,85994.0,65.2274,65.3315,65.0289,65.2274,85994.0
2021-04-28 13:30:00,69.02,69.36,69.0,69.04,101245.0,65.2653,65.5868,65.2464,65.2842,101245.0
2021-04-28 14:00:00,69.09,69.73,68.91,69.67,57767.0,65.3315,65.9366,65.1612,65.8799,57767.0
2021-04-28 14:30:00,69.66,69.96,69.25,69.38,108451.0,65.8704,66.1541,65.4828,65.6057,108451.0
2021-04-28 15:00:00,69.36,69.5,69.06,69.17,99540.0,65.5868,65.7192,65.3031,65.4071,99540.0
2021-04-28 15:30:00,69.17,69.25,68.9,68.98,130044.0,65.4071,65.4828,65.1518,65.2274,130044.0
2021-04-29 09:30:00,70.21,70.89,69.75,70.19,241501.0,66.3905,67.0335,65.9556,66.3716,241501.0
2021-04-29 10:00:00,70.16,70.89,69.7,69.71,126764.0,66.3432,67.0335,65.9083,65.9177,126764.0
2021-04-29 10:30:00,69.64,69.7,69.3,69.5,86834.0,65.8515,65.9083,65.53,65.7192,86834.0
2021-04-29 11:00:00,69.51,69.84,69.39,69.69,61644.0,65.7286,66.0407,65.6151,65.8988,61644.0
2021-04-29 11:30:00,69.69,69.72,69.27,69.29,37346.0,65.8988,65.9272,65.5017,65.5206,37346.0
2021-04-29 12:00:00,69.27,69.27,67.87,67.95,140639.0,65.5017,65.5017,64.1778,64.2535,140639.0
2021-04-29 12:30:00,67.95,68.44,67.83,68.39,104628.0,64.2535,64.7168,64.14,64.6695,104628.0
2021-04-29 13:00:00,68.36,68.38,67.85,68.12,50312.0,64.6412,64.6601,64.1589,64.4142,50312.0
2021-04-29 13:30:00,68.12,68.25,67.84,67.93,58007.0,64.4142,64.5372,64.1495,64.2346,58007.0
2021-04-29 14:00:00,67.96,68.44,67.95,68.41,58753.0,64.2629,64.7168,64.2535,64.6884,58753.0
2021-04-29 14:30:00,68.42,68.74,68.2,68.28,82372.0,64.6979,65.0005,64.4899,64.5655,82372.0
2021-04-29 15:00:00,68.31,68.45,67.91,67.91,112626.0,64.5939,64.7263,64.2156,64.2156,112626.0
2021-04-29 15:30:00,67.91,68.28,67.88,68.26,215121.0,64.2156,64.5655,64.1873,64.5466,215121.0
2021-04-30 09:30:00,67.5,68.08,66.62,67.67,174607.0,63.828,64.3764,62.9958,63.9887,174607.0
2021-04-30 10:00:00,67.66,67.75,67.01,67.25,74056.0,63.9792,64.0644,63.3646,63.5916,74056.0
2021-04-30 10:30:00,67.2,67.26,66.37,66.4,138233.0,63.5443,63.601,62.7594,62.7878,138233.0
2021-04-30 11:00:00,66.39,66.43,65.8,66.17,166562.0,62.7783,62.8162,62.2204,62.5703,166562.0
2021-04-30 11:30:00,66.16,66.33,65.82,66.02,106297.0,62.5609,62.7216,62.2393,62.4285,106297.0
2021-04-30 12:00:00,66.06,66.32,65.89,66.3,96661.0,62.4663,62.7121,62.3055,62.6932,96661.0
2021-04-30 12:30:00,66.3,66.64,66.21,66.4,66751.0,62.6932,63.0147,62.6081,62.7878,66751.0
2021-04-30 13:00:00,66.44,66.61,66.31,66.56,57822.0,62.8256,62.9864,62.7027,62.9391,57822.0
2021-04-30 13:30:00,66.58,66.59,65.82,65.93,57431.0,62.958,62.9675,62.2393,62.3434,57431.0
2021-04-30 14:00:00,65.94,66.29,65.86,65.87,70208.0,62.3528,62.6838,62.2772,62.2866,70208.0
2021-04-30 14:30:00,65.82,65.97,65.32,65.45,181159.0,62.2393,62.3812,61.7665,61.8895,181159.0
2021-04-30 15:00:00,65.48,65.72,65.37,65.55,104895.0,61.9178,62.1448,61.8138,61.984,104895.0
2021-04-30 15:30:00,65.58,66.28,65.47,65.89,352261.0,62.0124,62.6743,61.9084,62.3055,352261.0
2021-05-03 09:30:00,66.85,67.35,66.2,66.69,245435.0,63.2133,63.6861,62.5987,63.062,245435.0
2021-05-03 10:00:00,66.67,66.96,66.15,66.6,221148.0,63.0431,63.3173,62.5514,62.9769,221148.0
2021-05-03 10:30:00,66.63,66.8,66.42,66.64,126893.0,63.0053,63.166,62.8067,63.0147,126893.0
2021-05-03 11:00:00,66.64,67.4,66.59,67.21,154561.0,63.0147,63.7334,62.9675,63.5537,154561.0
2021-05-03 11:30:00,67.24,67.64,67.19,67.28,78133.0,63.5821,63.9603,63.5348,63.6199,78133.0
2021-05-03 12:00:00,67.31,67.73,67.24,67.7,71062.0,63.6483,64.0454,63.5821,64.0171,71062.0
2021-05-03 12:30:00,67.7,67.73,67.4,67.48,72488.0,64.0171,64.0454,63.7334,63.809,72488.0
2021-05-03 13:00:00,67.48,67.55,67.15,67.17,86181.0,63.809,63.8752,63.497,63.5159,86181.0
2021-05-03 13:30:00,67.19,67.44,67.08,67.42,74202.0,63.5348,63.7712,63.4308,63.7523,74202.0
2021-05-03 14:00:00,67.44,67.74,67.39,67.71,73603.0,63.7712,64.0549,63.7239,64.0265,73603.0
2021-05-03 14:30:00,67.69,68.01,67.65,67.81,110251.0,64.0076,64.3102,63.9698,64.1211,110251.0
2021-05-03 15:00:00,67.82,67.83,67.45,67.77,99808.0,64.1305,64.14,63.7807,64.0833,99808.0
2021-05-03 15:30:00,67.76,67.8,67.07,67.08,295349.0,64.0738,64.1116,63.4213,63.4308,295349.0
2021-05-04 09:30:00,67.15,69.32,67.05,68.23,310317.0,63.497,65.5489,63.4024,64.5182,310317.0
2021-05-04 10:00:00,68.23,70.8,68.09,70.57,262896.0,64.5182,66.9484,64.3859,66.7309,262896.0
2021-05-04 10:30:00,70.47,71.14,69.93,70.48,222658.0,66.6364,67.2699,66.1258,66.6458,222658.0
2021-05-04 11:00:00,70.48,70.95,69.99,70.32,143501.0,66.6458,67.0903,66.1825,66.4945,143501.0
2021-05-04 11:30:00,70.34,70.75,69.68,69.9,143087.0,66.5135,66.9012,65.8894,66.0974,143087.0
2021-05-04 12:00:00,69.85,70.67,69.83,70.56,116827.0,66.0501,66.8255,66.0312,66.7215,116827.0
2021-05-04 12:30:00,70.57,70.65,70.31,70.35,83001.0,66.7309,66.8066,66.4851,66.5229,83001.0
2021-05-04 13:00:00,70.35,70.83,70.31,70.46,76526.0,66.5229,66.9768,66.4851,66.6269,76526.0
2021-05-04 13:30:00,70.46,71.54,70.39,71.5,107389.0,66.6269,67.6482,66.5607,67.6104,107389.0
2021-05-04 14:00:00,71.49,72.28,71.46,71.73,217256.0,67.6009,68.3479,67.5725,67.8278,217256.0
2021-05-04 14:30:00,71.73,71.9,71.41,71.61,73572.0,67.8278,67.9886,67.5252,67.7144,73572.0
2021-05-04 15:00:00,71.61,71.69,71.42,71.63,83237.0,67.7144,67.79,67.5347,67.7333,83237.0
2021-05-04 15:30:00,71.63,72.22,71.58,72.1,306938.0,67.7333,68.2912,67.686,68.1777,306938.0
2021-05-05 09:30:00,73.5,73.9,72.51,73.0,305462.0,69.5015,69.8798,68.5654,69.0287,305462.0
2021-05-05 10:00:00,73.01,73.13,70.78,70.9,268919.0,69.0382,69.1517,66.9295,67.043,268919.0
2021-05-05 10:30:00,70.9,71.06,69.45,69.71,438897.0,67.043,67.1943,65.6719,65.9177,438897.0
2021-05-05 11:00:00,69.71,70.42,69.28,70.31,219400.0,65.9177,66.5891,65.5111,66.4851,219400.0
2021-05-05 11:30:00,70.12,70.26,69.75,70.21,84111.0,66.3054,66.4378,65.9556,66.3905,84111.0
2021-05-05 12:00:00,70.22,70.71,70.16,70.55,140965.0,66.4,66.8633,66.3432,66.712,140965.0
2021-05-05 12:30:00,70.52,70.67,70.01,70.02,139922.0,66.6837,66.8255,66.2014,66.2109,139922.0
2021-05-05 13:00:00,70.01,70.19,69.75,69.81,122360.0,66.2014,66.3716,65.9556,66.0123,122360.0
2021-05-05 13:30:00,69.81,70.42,69.79,70.37,96126.0,66.0123,66.5891,65.9934,66.5418,96126.0
2021-05-05 14:00:00,70.37,70.49,70.13,70.15,81805.0,66.5418,66.6553,66.3149,66.3338,81805.0
2021-05-05 14:30:00,70.15,70.24,69.96,70.11,75047.0,66.3338,66.4189,66.1541,66.296,75047.0
2021-05-05 15:00:00,70.11,70.12,69.34,69.72,157109.0,66.296,66.3054,65.5679,65.9272,157109.0
2021-05-05 15:30:00,69.72,69.89,69.45,69.8,426811.0,65.9272,66.0879,65.6719,66.0028,426811.0
2021-05-06 09:30:00,70.01,70.5,68.51,69.22,236555.0,66.2014,66.6648,64.783,65.4544,236555.0
2021-05-06 10:00:00,69.12,69.23,67.29,67.72,343870.0,65.3598,65.4638,63.6294,64.036,343870.0
2021-05-06 10:30:00,67.83,68.05,67.57,67.88,185237.0,64.14,64.348,63.8941,64.1873,185237.0
2021-05-06 11:00:00,67.88,68.16,67.13,68.13,165553.0,64.1873,64.452,63.4781,64.4237,165553.0
2021-05-06 11:30:00,68.15,68.95,68.15,68.77,105990.0,64.4426,65.1991,64.4426,65.0289,105990.0
2021-05-06 12:00:00,68.82,68.92,68.48,68.79,103762.0,65.0761,65.1707,64.7546,65.0478,103762.0
2021-05-06 12:30:00,68.8,68.86,68.4,68.53,87647.0,65.0572,65.114,64.679,64.8019,87647.0
2021-05-06 13:00:00,68.52,68.9,68.42,68.75,95623.0,64.7925,65.1518,64.6979,65.01,95623.0
2021-05-06 13:30:00,68.74,68.89,68.56,68.56,59357.0,65.0005,65.1423,64.8303,64.8303,59357.0
2021-05-06 14:00:00,68.55,68.63,68.12,68.16,69370.0,64.8208,64.8965,64.4142,64.452,69370.0
2021-05-06 14:30:00,68.18,68.44,68.04,68.34,78046.0,64.471,64.7168,64.3386,64.6223,78046.0
2021-05-06 15:00:00,68.33,68.7,68.2,68.58,129709.0,64.6128,64.9627,64.4899,64.8492,129709.0
2021-05-06 15:30:00,68.58,69.27,68.4,69.24,309937.0,64.8492,65.5017,64.679,65.4733,309937.0
2021-05-07 09:30:00,69.49,70.37,68.92,69.99,214533.0,65.7097,66.5418,65.1707,66.1825,214533.0
2021-05-07 10:00:00,69.87,70.36,69.8,70.25,171315.0,66.069,66.5324,66.0028,66.4284,171315.0
2021-05-07 10:30:00,70.25,70.86,69.77,70.72,205019.0,66.4284,67.0052,65.9745,66.8728,205019.0
2021-05-07 11:00:00,70.77,71.19,70.61,70.72,161862.0,66.9201,67.3172,66.7688,66.8728,161862.0
2021-05-07 11:30:00,70.73,70.85,70.2,70.42,113234.0,66.8822,66.9957,66.3811,66.5891,113234.0
2021-05-07 12:00:00,70.39,71.05,70.19,71.05,60192.0,66.5607,67.1848,66.3716,67.1848,60192.0
2021-05-07 12:30:00,71.05,71.79,70.9,71.75,115229.0,67.1848,67.8846,67.043,67.8468,115229.0
2021-05-07 13:00:00,71.72,72.63,71.64,72.37,249354.0,67.8184,68.6789,67.7427,68.433,249354.0
2021-05-07 13:30:00,72.39,72.96,72.32,72.86,118664.0,68.4519,68.9909,68.3857,68.8964,118664.0
2021-05-07 14:00:00,72.89,73.25,72.62,73.18,116065.0,68.9247,69.2651,68.6694,69.199,116065.0
2021-05-07 14:30:00,73.21,73.58,73.1,73.4,148986.0,69.2273,69.5772,69.1233,69.407,148986.0
2021-05-07 15:00:00,73.42,73.48,72.76,72.82,99928.0,69.4259,69.4826,68.8018,68.8585,99928.0
2021-05-07 15:30:00,72.84,73.0,72.64,72.73,358071.0,68.8775,69.0287,68.6883,68.7734,358071.0
2021-05-10 09:30:00,73.74,74.9,73.12,74.8,320978.0,69.7285,70.8254,69.1422,70.7308,320978.0
2021-05-10 10:00:00,74.82,75.34,74.46,74.75,253749.0,70.7497,71.2415,70.4093,70.6835,253749.0
2021-05-10 10:30:00,74.7,75.52,74.61,75.48,145327.0,70.6363,71.4117,70.5512,71.3738,145327.0
2021-05-10 11:00:00,75.52,76.0,75.45,75.8,134781.0,71.4117,71.8655,71.3455,71.6764,134781.0
2021-05-10 11:30:00,75.76,75.98,75.51,75.57,90363.0,71.6386,71.8466,71.4022,71.4589,90363.0
2021-05-10 12:00:00,75.59,76.11,75.43,75.81,114576.0,71.4779,71.9696,71.3266,71.6859,114576.0
2021-05-10 12:30:00,75.82,76.35,75.68,76.14,114116.0,71.6953,72.1965,71.563,71.9979,114116.0
2021-05-10 13:00:00,76.14,76.22,75.64,75.7,95375.0,71.9979,72.0736,71.5251,71.5819,95375.0
2021-05-10 13:30:00,75.64,76.06,75.56,75.78,101877.0,71.5251,71.9223,71.4495,71.6575,101877.0
2021-05-10 14:00:00,75.8,76.13,75.01,75.09,152423.0,71.6764,71.9885,70.9294,71.0051,152423.0
2021-05-10 14:30:00,75.05,75.05,73.75,73.83,238414.0,70.9672,70.9672,69.7379,69.8136,238414.0
2021-05-10 15:00:00,73.83,73.98,73.11,73.77,253462.0,69.8136,69.9554,69.1328,69.7569,253462.0
2021-05-10 15:30:00,73.74,73.92,73.45,73.53,384781.0,69.7285,69.8987,69.4543,69.5299,384781.0
2021-05-11 09:30:00,71.89,72.54,70.62,72.41,390741.0,67.9791,68.5938,66.7782,68.4708,390741.0
2021-05-11 10:00:00,72.48,72.66,69.53,69.63,325906.0,68.537,68.7072,65.7475,65.8421,325906.0
2021-05-11 10:30:00,69.68,70.19,69.44,69.95,206335.0,65.8894,66.3716,65.6624,66.1447,206335.0
2021-05-11 11:00:00,70.0,70.51,69.58,70.32,126227.0,66.192,66.6742,65.7948,66.4945,126227.0
2021-05-11 11:30:00,70.34,70.38,69.84,69.9,134090.0,66.5135,66.5513,66.0407,66.0974,134090.0
2021-05-11 12:00:00,69.87,70.25,69.61,69.63,109568.0,66.069,66.4284,65.8232,65.8421,109568.0
2021-05-11 12:30:00,69.6,70.04,69.19,69.51,106761.0,65.8137,66.2298,65.426,65.7286,106761.0
2021-05-11 13:00:00,69.48,70.04,69.48,69.99,57290.0,65.7002,66.2298,65.7002,66.1825,57290.0
2021-05-11 13:30:00,70.0,70.19,69.88,70.15,78479.0,66.192,66.3716,66.0785,66.3338,78479.0
2021-05-11 14:00:00,70.21,70.37,69.78,70.11,126986.0,66.3905,66.5418,65.9839,66.296,126986.0
2021-05-11 14:30:00,70.07,70.08,69.7,69.92,102357.0,66.2581,66.2676,65.9083,66.1163,102357.0
2021-05-11 15:00:00,69.95,70.57,69.77,70.34,201387.0,66.1447,66.7309,65.9745,66.5135,201387.0
2021-05-11 15:30:00,70.37,70.37,69.83,70.15,311176.0,66.5418,66.5418,66.0312,66.3338,311176.0
2021-05-12 09:30:00,69.7,70.89,69.21,69.63,172822.0,65.9083,67.0335,65.4449,65.8421,172822.0
2021-05-12 10:00:00,69.67,69.96,68.57,68.71,181705.0,65.8799,66.1541,64.8397,64.9721,181705.0
2021-05-12 10:30:00,68.72,69.08,68.15,68.31,144980.0,64.9816,65.322,64.4426,64.5939,144980.0
2021-05-12 11:00:00,68.31,68.48,67.19,67.29,207171.0,64.5939,64.7546,63.5348,63.6294,207171.0
2021-05-12 11:30:00,67.3,67.32,65.71,65.86,228818.0,63.6388,63.6577,62.1353,62.2772,228818.0
2021-05-12 12:00:00,65.83,65.88,64.7,65.67,283925.0,62.2488,62.2961,61.1803,62.0975,283925.0
2021-05-12 12:30:00,65.67,65.73,64.86,65.26,191448.0,62.0975,62.1542,61.3316,61.7098,191448.0
2021-05-12 13:00:00,65.29,66.04,65.13,65.16,112865.0,61.7382,62.4474,61.5869,61.6153,112865.0
2021-05-12 13:30:00,65.1,65.32,64.4,64.59,247166.0,61.5585,61.7665,60.8966,61.0763,247166.0
2021-05-12 14:00:00,64.55,64.71,63.82,63.93,256069.0,61.0384,61.1897,60.3481,60.4522,256069.0
2021-05-12 14:30:00,63.93,64.31,63.39,63.58,262370.0,60.4522,60.8115,59.9415,60.1212,262370.0
2021-05-12 15:00:00,63.58,63.95,63.28,63.54,267638.0,60.1212,60.4711,59.8375,60.0834,267638.0
2021-05-12 15:30:00,63.51,64.39,63.24,64.16,585534.0,60.055,60.8871,59.7997,60.6697,585534.0
2021-05-13 09:30:00,64.59,67.52,64.51,67.3,343810.0,61.0763,63.8469,61.0006,63.6388,343810.0
2021-05-13 10:00:00,67.26,67.67,66.25,66.48,265793.0,63.601,63.9887,62.646,62.8634,265793.0
2021-05-13 10:30:00,66.49,66.78,65.71,66.15,194685.0,62.8729,63.1471,62.1353,62.5514,194685.0
2021-05-13 11:00:00,66.16,66.16,65.44,65.44,144656.0,62.5609,62.5609,61.88,61.88,144656.0
2021-05-13 11:30:00,65.44,65.89,65.08,65.12,106550.0,61.88,62.3055,61.5396,61.5774,106550.0
2021-05-13 12:00:00,65.16,65.41,64.82,64.91,105458.0,61.6153,61.8517,61.2937,61.3789,105458.0
2021-05-13 12:30:00,64.93,65.16,64.64,64.94,82986.0,61.3978,61.6153,61.1235,61.4072,82986.0
2021-05-13 13:00:00,64.94,65.02,64.36,64.48,134362.0,61.4072,61.4829,60.8588,60.9722,134362.0
2021-05-13 13:30:00,64.47,65.1,64.11,65.0,112728.0,60.9628,61.5585,60.6224,61.464,112728.0
2021-05-13 14:00:00,65.02,65.32,64.95,65.28,58410.0,61.4829,61.7665,61.4167,61.7287,58410.0
2021-05-13 14:30:00,65.27,65.93,65.23,65.58,128612.0,61.7193,62.3434,61.6814,62.0124,128612.0
2021-05-13 15:00:00,65.57,66.13,65.53,65.98,108761.0,62.0029,62.5325,61.9651,62.3906,108761.0
2021-05-13 15:30:00,65.97,66.45,65.75,65.91,297933.0,62.3812,62.8351,62.1732,62.3245,297933.0
2021-05-14 09:30:00,66.26,67.39,65.8,67.36,222875.0,62.8076,63.8788,62.3716,63.8503,222875.0
2021-05-14 10:00:00,67.38,67.88,67.14,67.35,146688.0,63.8693,64.3432,63.6418,63.8409,146688.0
2021-05-14 10:30:00,67.37,67.49,66.44,66.44,137585.0,63.8598,63.9736,62.9783,62.9783,137585.0
2021-05-14 11:00:00,66.47,66.5,65.76,65.76,106991.0,63.0067,63.0351,62.3337,62.3337,106991.0
2021-05-14 11:30:00,65.78,66.37,65.75,66.29,64076.0,62.3527,62.9119,62.3242,62.8361,64076.0
2021-05-14 12:00:00,66.26,66.35,65.88,65.92,72191.0,62.8076,62.893,62.4474,62.4854,72191.0
2021-05-14 12:30:00,65.96,65.99,65.23,65.35,94955.0,62.5233,62.5517,61.8313,61.9451,94955.0
2021-05-14 13:00:00,65.35,65.43,64.89,65.08,97560.0,61.9451,62.0209,61.509,61.6891,97560.0
2021-05-14 13:30:00,65.05,65.28,64.85,65.14,71933.0,61.6607,61.8787,61.4711,61.746,71933.0
2021-05-14 14:00:00,65.13,65.4,65.04,65.24,55790.0,61.7365,61.9925,61.6512,61.8408,55790.0
2021-05-14 14:30:00,65.27,65.43,64.98,65.42,79684.0,61.8692,62.0209,61.5943,62.0114,79684.0
2021-05-14 15:00:00,65.38,65.79,65.29,65.62,97640.0,61.9735,62.3621,61.8882,62.201,97640.0
2021-05-14 15:30:00,65.63,65.98,65.53,65.86,233656.0,62.2105,62.5422,62.1157,62.4285,233656.0
2021-05-17 09:30:00,65.5,65.85,64.15,64.31,178656.0,62.0872,62.419,60.8076,60.9592,178656.0
2021-05-17 10:00:00,64.33,65.08,64.16,64.3,119993.0,60.9782,61.6891,60.8171,60.9498,119993.0
2021-05-17 10:30:00,64.31,65.07,63.93,64.53,122216.0,60.9592,61.6797,60.599,61.1678,122216.0
2021-05-17 11:00:00,64.46,64.65,63.76,64.39,120735.0,61.1014,61.2815,60.4379,61.0351,120735.0
2021-05-17 11:30:00,64.42,64.57,63.7,63.83,109164.0,61.0635,61.2057,60.381,60.5043,109164.0
2021-05-17 12:00:00,63.83,63.83,63.25,63.49,141767.0,60.5043,60.5043,59.9545,60.182,141767.0
2021-05-17 12:30:00,63.44,63.46,62.91,63.14,133964.0,60.1346,60.1535,59.6322,59.8502,133964.0
2021-05-17 13:00:00,63.13,63.63,62.72,63.38,159990.0,59.8407,60.3147,59.4521,60.0777,159990.0
2021-05-17 13:30:00,63.41,63.89,63.18,63.78,122798.0,60.1061,60.5611,59.8881,60.4569,122798.0
2021-05-17 14:00:00,63.82,64.31,63.79,64.2,114391.0,60.4948,60.9592,60.4663,60.855,114391.0
2021-05-17 14:30:00,64.23,64.4,63.92,64.17,95334.0,60.8834,61.0446,60.5896,60.8265,95334.0
2021-05-17 15:00:00,64.18,64.72,64.11,64.69,104545.0,60.836,61.3479,60.7697,61.3195,104545.0
2021-05-17 15:30:00,64.68,64.82,64.42,64.62,295981.0,61.31,61.4427,61.0635,61.2531,295981.0
2021-05-18 09:30:00,64.26,65.16,64.24,64.85,157078.0,60.9119,61.765,60.8929,61.4711,157078.0
2021-05-18 10:00:00,64.85,64.87,64.11,64.59,96979.0,61.4711,61.4901,60.7697,61.2247,96979.0
2021-05-18 10:30:00,64.52,64.62,64.04,64.41,96224.0,61.1583,61.2531,60.7033,61.054,96224.0
2021-05-18 11:00:00,64.44,64.87,64.09,64.71,65661.0,61.0825,61.4901,60.7507,61.3384,65661.0
2021-05-18 11:30:00,64.71,64.95,64.49,64.57,78898.0,61.3384,61.5659,61.1299,61.2057,78898.0
2021-05-18 12:00:00,64.6,64.8,64.56,64.77,53246.0,61.2341,61.4237,61.1962,61.3953,53246.0
2021-05-18 12:30:00,64.75,64.9,64.48,64.54,129839.0,61.3763,61.5185,61.1204,61.1773,129839.0
2021-05-18 13:00:00,64.57,64.79,64.54,64.78,60521.0,61.2057,61.4142,61.1773,61.4048,60521.0
2021-05-18 13:30:00,64.8,65.12,64.78,65.02,56910.0,61.4237,61.727,61.4048,61.6323,56910.0
2021-05-18 14:00:00,65.03,65.36,64.94,65.05,121719.0,61.6417,61.9545,61.5564,61.6607,121719.0
2021-05-18 14:30:00,65.04,65.26,64.81,65.24,82372.0,61.6512,61.8598,61.4332,61.8408,82372.0
2021-05-18 15:00:00,65.24,65.27,65.03,65.17,79735.0,61.8408,61.8692,61.6417,61.7744,79735.0
2021-05-18 15:30:00,65.16,65.34,64.57,64.57,251892.0,61.765,61.9356,61.2057,61.2057,251892.0
2021-05-19 09:30:00,62.37,63.1,61.21,61.93,401108.0,59.1203,59.8123,58.0208,58.7033,401108.0
2021-05-19 10:00:00,61.87,62.25,61.53,62.2,192077.0,58.6464,59.0066,58.3241,58.9592,192077.0
2021-05-19 10:30:00,62.2,62.52,61.68,62.49,129684.0,58.9592,59.2625,58.4663,59.2341,129684.0
2021-05-19 11:00:00,62.49,63.3,62.43,63.29,140639.0,59.2341,60.0019,59.1772,59.9924,140639.0
2021-05-19 11:30:00,63.31,63.74,63.04,63.73,93759.0,60.0114,60.4189,59.7554,60.4095,93759.0
2021-05-19 12:00:00,63.74,64.55,63.69,64.35,125013.0,60.4189,61.1867,60.3716,60.9972,125013.0
2021-05-19 12:30:00,64.39,64.74,63.97,64.7,88168.0,61.0351,61.3668,60.637,61.3289,88168.0
2021-05-19 13:00:00,64.69,65.04,64.68,64.89,78799.0,61.3195,61.6512,61.31,61.509,78799.0
2021-05-19 13:30:00,64.9,64.98,64.72,64.8,61892.0,61.5185,61.5943,61.3479,61.4237,61892.0
2021-05-19 14:00:00,64.84,65.28,64.26,65.24,98184.0,61.4616,61.8787,60.9119,61.8408,98184.0
2021-05-19 14:30:00,65.23,65.52,64.94,65.07,212286.0,61.8313,62.1062,61.5564,61.6797,212286.0
2021-05-19 15:00:00,65.04,65.43,65.03,65.34,81695.0,61.6512,62.0209,61.6417,61.9356,81695.0
2021-05-19 15:30:00,65.34,65.37,65.01,65.34,286189.0,61.9356,61.964,61.6228,61.9356,286189.0
2021-05-20 09:30:00,65.19,65.89,63.79,64.45,181063.0,61.7934,62.4569,60.4663,61.092,181063.0
2021-05-20 10:00:00,64.52,65.28,64.16,65.16,148515.0,61.1583,61.8787,60.8171,61.765,148515.0
2021-05-20 10:30:00,65.18,65.68,65.01,65.24,103779.0,61.7839,62.2579,61.6228,61.8408,103779.0
2021-05-20 11:00:00,65.21,65.42,65.1,65.25,70268.0,61.8124,62.0114,61.7081,61.8503,70268.0
2021-05-20 11:30:00,65.32,65.83,65.32,65.78,51833.0,61.9166,62.4001,61.9166,62.3527,51833.0
2021-05-20 12:00:00,65.75,65.82,65.57,65.65,39174.0,62.3242,62.3906,62.1536,62.2294,39174.0
2021-05-20 12:30:00,65.65,65.7,65.29,65.54,61770.0,62.2294,62.2768,61.8882,62.1252,61770.0
2021-05-20 13:00:00,65.59,65.78,65.44,65.75,33156.0,62.1726,62.3527,62.0304,62.3242,33156.0
2021-05-20 13:30:00,65.77,65.93,65.55,65.67,41325.0,62.3432,62.4948,62.1346,62.2484,41325.0
2021-05-20 14:00:00,65.7,66.22,65.68,66.12,74358.0,62.2768,62.7697,62.2579,62.6749,74358.0
2021-05-20 14:30:00,66.12,66.28,66.02,66.19,62146.0,62.6749,62.8266,62.5802,62.7413,62146.0
2021-05-20 15:00:00,66.15,66.41,66.07,66.41,78311.0,62.7034,62.9498,62.6275,62.9498,78311.0
2021-05-20 15:30:00,66.41,66.41,65.85,66.01,264048.0,62.9498,62.9498,62.419,62.5707,264048.0
2021-05-21 09:30:00,66.43,67.25,66.17,67.24,128584.0,62.9688,63.7461,62.7223,63.7366,128584.0
2021-05-21 10:00:00,67.25,67.25,66.41,66.55,72164.0,63.7461,63.7461,62.9498,63.0825,72164.0
2021-05-21 10:30:00,66.55,66.86,66.27,66.77,42254.0,63.0825,63.3764,62.8171,63.2911,42254.0
2021-05-21 11:00:00,66.77,66.88,66.28,66.42,47783.0,63.2911,63.3953,62.8266,62.9593,47783.0
2021-05-21 11:30:00,66.38,66.72,66.34,66.39,41281.0,62.9214,63.2437,62.8835,62.9309,41281.0
2021-05-21 12:00:00,66.39,66.44,66.15,66.26,37766.0,62.9309,62.9783,62.7034,62.8076,37766.0
2021-05-21 12:30:00,66.25,66.25,65.86,66.1,46660.0,62.7982,62.7982,62.4285,62.656,46660.0
2021-05-21 13:00:00,66.04,66.4,66.03,66.39,26179.0,62.5991,62.9404,62.5896,62.9309,26179.0
2021-05-21 13:30:00,66.35,66.42,66.17,66.25,27199.0,62.893,62.9593,62.7223,62.7982,27199.0
2021-05-21 14:00:00,66.25,66.25,65.98,66.03,39930.0,62.7982,62.7982,62.5422,62.5896,39930.0
2021-05-21 14:30:00,66.03,66.1,65.67,65.85,38072.0,62.5896,62.656,62.2484,62.419,38072.0
2021-05-21 15:00:00,65.86,65.97,65.66,65.71,60424.0,62.4285,62.5328,62.2389,62.2863,60424.0
2021-05-21 15:30:00,65.72,65.75,65.07,65.1,233180.0,62.2958,62.3242,61.6797,61.7081,233180.0
2021-05-24 09:30:00,65.15,65.67,64.44,65.58,159025.0,61.7555,62.2484,61.0825,62.1631,159025.0
2021-05-24 10:00:00,65.7,65.86,65.57,65.68,50052.0,62.2768,62.4285,62.1536,62.2579,50052.0
2021-05-24 10:30:00,65.65,65.74,65.31,65.31,48217.0,62.2294,62.3147,61.9071,61.9071,48217.0
2021-05-24 11:00:00,65.38,65.7,65.36,65.6,25999.0,61.9735,62.2768,61.9545,62.182,25999.0
2021-05-24 11:30:00,65.6,65.62,65.13,65.16,77790.0,62.182,62.201,61.7365,61.765,77790.0
2021-05-24 12:00:00,65.17,65.28,65.04,65.08,39050.0,61.7744,61.8787,61.6512,61.6891,39050.0
2021-05-24 12:30:00,65.1,65.11,64.68,64.96,83593.0,61.7081,61.7176,61.31,61.5754,83593.0
2021-05-24 13:00:00,64.96,65.08,64.84,65.07,33953.0,61.5754,61.6891,61.4616,61.6797,33953.0
2021-05-24 13:30:00,65.06,65.2,65.05,65.1,34747.0,61.6702,61.8029,61.6607,61.7081,34747.0
2021-05-24 14:00:00,65.13,65.22,65.05,65.07,38322.0,61.7365,61.8218,61.6607,61.6797,38322.0
2021-05-24 14:30:00,65.08,65.15,64.98,65.08,42678.0,61.6891,61.7555,61.5943,61.6891,42678.0
2021-05-24 15:00:00,65.05,65.34,65.05,65.23,34334.0,61.6607,61.9356,61.6607,61.8313,34334.0
2021-05-24 15:30:00,65.28,65.3,64.88,65.01,133452.0,61.8787,61.8977,61.4996,61.6228,133452.0
2021-05-25 09:30:00,65.39,65.98,64.86,65.83,148337.0,61.983,62.5422,61.4806,62.4001,148337.0
2021-05-25 10:00:00,65.89,66.24,65.61,66.05,109322.0,62.4569,62.7887,62.1915,62.6086,109322.0
2021-05-25 10:30:00,66.08,66.6,66.08,66.56,66056.0,62.637,63.1299,62.637,63.092,66056.0
2021-05-25 11:00:00,66.53,66.53,65.58,65.64,81997.0,63.0636,63.0636,62.1631,62.22,81997.0
2021-05-25 11:30:00,65.65,66.05,65.43,66.05,40372.0,62.2294,62.6086,62.0209,62.6086,40372.0
2021-05-25 12:00:00,66.01,66.01,65.55,65.57,26285.0,62.5707,62.5707,62.1346,62.1536,26285.0
2021-05-25 12:30:00,65.57,65.67,65.51,65.55,27321.0,62.1536,62.2484,62.0967,62.1346,27321.0
2021-05-25 13:00:00,65.56,65.57,65.28,65.32,22878.0,62.1441,62.1536,61.8787,61.9166,22878.0
2021-05-25 13:30:00,65.3,65.35,64.97,65.32,37701.0,61.8977,61.9451,61.5849,61.9166,37701.0
2021-05-25 14:00:00,65.3,65.3,64.86,65.05,63949.0,61.8977,61.8977,61.4806,61.6607,63949.0
2021-05-25 14:30:00,65.02,65.07,64.91,64.99,47402.0,61.6323,61.6797,61.528,61.6038,47402.0
2021-05-25 15:00:00,64.98,65.13,64.92,64.97,43402.0,61.5943,61.7365,61.5375,61.5849,43402.0
2021-05-25 15:30:00,64.99,65.1,64.7,64.73,206036.0,61.6038,61.7081,61.3289,61.3574,206036.0
2021-05-26 09:30:00,65.32,66.89,65.01,66.26,126975.0,61.9166,63.4048,61.6228,62.8076,126975.0
2021-05-26 10:00:00,66.23,66.33,65.86,66.1,66256.0,62.7792,62.874,62.4285,62.656,66256.0
2021-05-26 10:30:00,66.12,66.42,65.88,66.18,54010.0,62.6749,62.9593,62.4474,62.7318,54010.0
2021-05-26 11:00:00,66.2,66.36,65.85,65.98,34181.0,62.7508,62.9024,62.419,62.5422,34181.0
2021-05-26 11:30:00,65.99,66.05,65.66,66.0,56108.0,62.5517,62.6086,62.2389,62.5612,56108.0
2021-05-26 12:00:00,66.01,66.48,65.96,66.48,30306.0,62.5707,63.0162,62.5233,63.0162,30306.0
2021-05-26 12:30:00,66.45,66.46,66.19,66.2,16143.0,62.9877,62.9972,62.7413,62.7508,16143.0
2021-05-26 13:00:00,66.23,66.61,66.23,66.59,16944.0,62.7792,63.1394,62.7792,63.1205,16944.0
2021-05-26 13:30:00,66.59,66.66,66.38,66.59,30574.0,63.1205,63.1868,62.9214,63.1205,30574.0
2021-05-26 14:00:00,66.61,66.82,66.56,66.79,43135.0,63.1394,63.3385,63.092,63.31,43135.0
2021-05-26 14:30:00,66.79,66.8,66.49,66.58,37907.0,63.31,63.3195,63.0257,63.111,37907.0
2021-05-26 15:00:00,66.55,66.78,66.4,66.75,38979.0,63.0825,63.3006,62.9404,63.2721,38979.0
2021-05-26 15:30:00,66.77,66.84,66.62,66.81,124721.0,63.2911,63.3574,63.1489,63.329,124721.0
2021-05-27 09:30:00,67.43,68.56,67.19,67.76,162516.0,63.9167,64.9878,63.6892,64.2295,162516.0
2021-05-27 10:00:00,67.75,67.84,67.24,67.59,73115.0,64.22,64.3053,63.7366,64.0684,73115.0
2021-05-27 10:30:00,67.58,68.02,67.39,67.55,81348.0,64.0589,64.4759,63.8788,64.0304,81348.0
2021-05-27 11:00:00,67.58,67.8,67.36,67.66,67669.0,64.0589,64.2674,63.8503,64.1347,67669.0
2021-05-27 11:30:00,67.63,67.93,67.54,67.92,55584.0,64.1063,64.3906,64.021,64.3812,55584.0
2021-05-27 12:00:00,67.89,67.94,67.7,67.8,47260.0,64.3527,64.4001,64.1726,64.2674,47260.0
2021-05-27 12:30:00,67.8,68.08,67.8,68.03,55966.0,64.2674,64.5328,64.2674,64.4854,55966.0
2021-05-27 13:00:00,68.03,68.14,67.88,68.1,48225.0,64.4854,64.5897,64.3432,64.5518,48225.0
2021-05-27 13:30:00,68.09,68.33,68.08,68.28,57938.0,64.5423,64.7698,64.5328,64.7224,57938.0
2021-05-27 14:00:00,68.28,68.3,68.05,68.12,45733.0,64.7224,64.7414,64.5044,64.5707,45733.0
2021-05-27 14:30:00,68.16,68.42,68.02,68.37,63725.0,64.6087,64.8551,64.4759,64.8077,63725.0
2021-05-27 15:00:00,68.38,68.57,68.3,68.4,84817.0,64.8172,64.9973,64.7414,64.8361,84817.0
2021-05-27 15:30:00,68.4,68.43,67.92,68.03,167292.0,64.8361,64.8646,64.3812,64.4854,167292.0
2021-05-28 09:30:00,68.4,68.62,66.95,67.08,96500.0,64.8361,65.0447,63.4617,63.5849,96500.0
2021-05-28 10:00:00,67.06,67.14,66.19,66.44,101166.0,63.566,63.6418,62.7413,62.9783,101166.0
2021-05-28 10:30:00,66.46,67.08,66.46,67.03,54284.0,62.9972,63.5849,62.9972,63.5375,54284.0
2021-05-28 11:00:00,67.06,67.37,67.06,67.25,31537.0,63.566,63.8598,63.566,63.7461,31537.0
2021-05-28 11:30:00,67.25,67.7,67.25,67.69,80607.0,63.7461,64.1726,63.7461,64.1631,80607.0
2021-05-28 12:00:00,67.72,67.72,67.53,67.7,21557.0,64.1916,64.1916,64.0115,64.1726,21557.0
2021-05-28 12:30:00,67.71,67.82,67.55,67.56,31560.0,64.1821,64.2864,64.0304,64.0399,31560.0
2021-05-28 13:00:00,67.59,67.73,67.52,67.57,49491.0,64.0684,64.2011,64.002,64.0494,49491.0
2021-05-28 13:30:00,67.57,67.62,67.5,67.52,28061.0,64.0494,64.0968,63.983,64.002,28061.0
2021-05-28 14:00:00,67.56,67.6,67.43,67.52,49064.0,64.0399,64.0778,63.9167,64.002,49064.0
2021-05-28 14:30:00,67.5,67.59,67.35,67.37,46011.0,63.983,64.0684,63.8409,63.8598,46011.0
2021-05-28 15:00:00,67.37,67.43,67.26,67.34,21263.0,63.8598,63.9167,63.7555,63.8314,21263.0
2021-05-28 15:30:00,67.34,67.45,67.16,67.19,136263.0,63.8314,63.9356,63.6608,63.6892,136263.0
2021-06-01 09:30:00,68.25,69.12,67.85,68.17,143474.0,64.694,65.5186,64.3148,64.6181,143474.0
2021-06-01 10:00:00,68.19,69.02,68.18,68.92,96120.0,64.6371,65.4238,64.6276,65.3291,96120.0
2021-06-01 10:30:00,68.95,69.25,68.42,68.5,110054.0,65.3575,65.6419,64.8551,64.9309,110054.0
2021-06-01 11:00:00,68.54,69.0,68.54,68.85,56132.0,64.9689,65.4049,64.9689,65.2627,56132.0
2021-06-01 11:30:00,68.85,69.12,68.81,68.93,76677.0,65.2627,65.5186,65.2248,65.3385,76677.0
2021-06-01 12:00:00,68.93,69.05,68.84,68.94,44075.0,65.3385,65.4523,65.2532,65.348,44075.0
2021-06-01 12:30:00,68.91,69.08,68.81,68.87,55655.0,65.3196,65.4807,65.2248,65.2817,55655.0
2021-06-01 13:00:00,68.84,68.85,68.3,68.38,50941.0,65.2532,65.2627,64.7414,64.8172,50941.0
2021-06-01 13:30:00,68.39,68.47,68.22,68.43,31033.0,64.8267,64.9025,64.6655,64.8646,31033.0
2021-06-01 14:00:00,68.43,68.57,68.36,68.5,31351.0,64.8646,64.9973,64.7982,64.9309,31351.0
2021-06-01 14:30:00,68.48,68.94,68.43,68.85,62647.0,64.912,65.348,64.8646,65.2627,62647.0
2021-06-01 15:00:00,68.87,69.16,68.86,69.14,71973.0,65.2817,65.5565,65.2722,65.5376,71973.0
2021-06-01 15:30:00,69.12,69.14,68.81,68.87,114924.0,65.5186,65.5376,65.2248,65.2817,114924.0
2021-06-02 09:30:00,69.04,69.49,67.65,67.81,135591.0,65.4428,65.8694,64.1252,64.2769,135591.0
2021-06-02 10:00:00,67.77,67.95,67.08,67.1,98556.0,64.239,64.4096,63.5849,63.6039,98556.0
2021-06-02 10:30:00,67.1,67.37,66.76,67.01,109631.0,63.6039,63.8598,63.2816,63.5186,109631.0
2021-06-02 11:00:00,67.03,67.06,66.17,66.26,107433.0,63.5375,63.566,62.7223,62.8076,107433.0
2021-06-02 11:30:00,66.27,66.38,65.42,65.44,177230.0,62.8171,62.9214,62.0114,62.0304,177230.0
2021-06-02 12:00:00,65.42,65.85,65.36,65.59,104186.0,62.0114,62.419,61.9545,62.1726,104186.0
2021-06-02 12:30:00,65.59,65.89,65.5,65.68,75223.0,62.1726,62.4569,62.0872,62.2579,75223.0
2021-06-02 13:00:00,65.67,66.09,65.61,65.64,94187.0,62.2484,62.6465,62.1915,62.22,94187.0
2021-06-02 13:30:00,65.63,66.09,65.45,65.98,77700.0,62.2105,62.6465,62.0399,62.5422,77700.0
2021-06-02 14:00:00,66.0,66.0,65.2,65.39,81882.0,62.5612,62.5612,61.8029,61.983,81882.0
2021-06-02 14:30:00,65.37,65.48,65.04,65.37,102370.0,61.964,62.0683,61.6512,61.964,102370.0
2021-06-02 15:00:00,65.37,65.75,65.27,65.31,113502.0,61.964,62.3242,61.8692,61.9071,113502.0
2021-06-02 15:30:00,65.31,65.56,65.02,65.51,303705.0,61.9071,62.1441,61.6323,62.0967,303705.0
2021-06-03 09:30:00,64.79,64.95,63.83,64.27,242482.0,61.4142,61.5659,60.5043,60.9213,242482.0
2021-06-03 10:00:00,64.3,64.4,63.87,64.17,102895.0,60.9498,61.0446,60.5422,60.8265,102895.0
2021-06-03 10:30:00,64.16,64.73,64.16,64.61,145515.0,60.8171,61.3574,60.8171,61.2436,145515.0
2021-06-03 11:00:00,64.6,65.02,64.38,64.81,87105.0,61.2341,61.6323,61.0256,61.4332,87105.0
2021-06-03 11:30:00,64.77,65.09,64.6,65.01,79110.0,61.3953,61.6986,61.2341,61.6228,79110.0
2021-06-03 12:00:00,64.98,65.09,64.66,64.68,52706.0,61.5943,61.6986,61.291,61.31,52706.0
2021-06-03 12:30:00,64.72,64.83,64.43,64.48,36399.0,61.3479,61.4522,61.073,61.1204,36399.0
2021-06-03 13:00:00,64.51,64.87,64.4,64.84,46017.0,61.1488,61.4901,61.0446,61.4616,46017.0
2021-06-03 13:30:00,64.83,64.88,64.47,64.48,38903.0,61.4522,61.4996,61.1109,61.1204,38903.0
2021-06-03 14:00:00,64.5,64.83,64.5,64.77,52217.0,61.1393,61.4522,61.1393,61.3953,52217.0
2021-06-03 14:30:00,64.77,64.81,64.6,64.7,46093.0,61.3953,61.4332,61.2341,61.3289,46093.0
2021-06-03 15:00:00,64.7,64.94,64.69,64.94,49348.0,61.3289,61.5564,61.3195,61.5564,49348.0
2021-06-03 15:30:00,64.97,65.16,64.86,64.91,206960.0,61.5849,61.765,61.4806,61.528,206960.0
2021-06-04 09:30:00,65.36,65.68,64.6,64.75,102795.0,61.9545,62.2579,61.2341,61.3763,102795.0
2021-06-04 10:00:00,64.74,64.84,64.3,64.63,80527.0,61.3668,61.4616,60.9498,61.2626,80527.0
2021-06-04 10:30:00,64.63,64.83,64.38,64.62,50163.0,61.2626,61.4522,61.0256,61.2531,50163.0
2021-06-04 11:00:00,64.64,64.64,64.02,64.07,77067.0,61.2721,61.2721,60.6844,60.7318,77067.0
2021-06-04 11:30:00,64.04,64.41,63.99,64.23,90815.0,60.7033,61.054,60.6559,60.8834,90815.0
2021-06-04 12:00:00,64.23,64.62,64.21,64.6,50932.0,60.8834,61.2531,60.8645,61.2341,50932.0
2021-06-04 12:30:00,64.6,64.97,64.43,64.97,81030.0,61.2341,61.5849,61.073,61.5849,81030.0
2021-06-04 13:00:00,64.98,65.03,64.76,64.93,53487.0,61.5943,61.6417,61.3858,61.5469,53487.0
2021-06-04 13:30:00,64.94,65.02,64.82,64.95,29291.0,61.5564,61.6323,61.4427,61.5659,29291.0
2021-06-04 14:00:00,64.97,65.23,64.96,65.14,41639.0,61.5849,61.8313,61.5754,61.746,41639.0
2021-06-04 14:30:00,65.15,65.15,64.92,64.93,38660.0,61.7555,61.7555,61.5375,61.5469,38660.0
2021-06-04 15:00:00,64.93,65.35,64.93,65.33,71637.0,61.5469,61.9451,61.5469,61.9261,71637.0
2021-06-04 15:30:00,65.36,65.36,65.08,65.21,170993.0,61.9545,61.9545,61.6891,61.8124,170993.0
2021-06-07 09:30:00,65.5,65.72,64.46,64.7,213451.0,62.0872,62.2958,61.1014,61.3289,213451.0
2021-06-07 10:00:00,64.74,64.85,64.22,64.22,119971.0,61.3668,61.4711,60.8739,60.8739,119971.0
2021-06-07 10:30:00,64.22,64.28,63.6,63.76,168356.0,60.8739,60.9308,60.2862,60.4379,168356.0
2021-06-07 11:00:00,63.73,63.98,63.4,63.53,102649.0,60.4095,60.6464,60.0967,60.2199,102649.0
2021-06-07 11:30:00,63.52,63.55,63.19,63.38,111272.0,60.2104,60.2388,59.8976,60.0777,111272.0
2021-06-07 12:00:00,63.39,63.56,63.32,63.47,74592.0,60.0872,60.2483,60.0208,60.163,74592.0
2021-06-07 12:30:00,63.47,63.68,63.33,63.68,62505.0,60.163,60.3621,60.0303,60.3621,62505.0
2021-06-07 13:00:00,63.7,63.83,63.53,63.64,60342.0,60.381,60.5043,60.2199,60.3242,60342.0
2021-06-07 13:30:00,63.66,63.69,63.02,63.02,124324.0,60.3431,60.3716,59.7365,59.7365,124324.0
2021-06-07 14:00:00,63.02,63.34,63.02,63.27,79331.0,59.7365,60.0398,59.7365,59.9734,79331.0
2021-06-07 14:30:00,63.26,63.29,62.91,62.97,139840.0,59.964,59.9924,59.6322,59.6891,139840.0
2021-06-07 15:00:00,62.97,62.97,62.47,62.75,167492.0,59.6891,59.6891,59.2151,59.4805,167492.0
2021-06-07 15:30:00,62.75,62.77,62.16,62.18,343859.0,59.4805,59.4995,58.9213,58.9402,343859.0
2021-06-08 09:30:00,62.88,62.88,61.41,61.86,210676.0,59.6038,59.6038,58.2103,58.6369,210676.0
2021-06-08 10:00:00,61.84,62.07,61.33,61.73,177999.0,58.6179,58.836,58.1345,58.5137,177999.0
2021-06-08 10:30:00,61.71,62.23,61.7,61.92,115859.0,58.4947,58.9876,58.4852,58.6938,115859.0
2021-06-08 11:00:00,61.96,62.34,61.91,62.19,80391.0,58.7317,59.0919,58.6843,58.9497,80391.0
2021-06-08 11:30:00,62.19,62.73,62.16,62.59,87568.0,58.9497,59.4616,58.9213,59.3289,87568.0
2021-06-08 12:00:00,62.6,62.98,62.55,62.97,110514.0,59.3383,59.6985,59.291,59.6891,110514.0
2021-06-08 12:30:00,62.95,62.99,62.43,62.5,98687.0,59.6701,59.708,59.1772,59.2436,98687.0
2021-06-08 13:00:00,62.49,62.65,62.3,62.51,118191.0,59.2341,59.3857,59.054,59.253,118191.0
2021-06-08 13:30:00,62.49,63.09,62.46,62.87,134764.0,59.2341,59.8028,59.2056,59.5943,134764.0
2021-06-08 14:00:00,62.87,63.36,62.87,63.31,117409.0,59.5943,60.0587,59.5943,60.0114,117409.0
2021-06-08 14:30:00,63.31,63.41,63.1,63.41,95070.0,60.0114,60.1061,59.8123,60.1061,95070.0
2021-06-08 15:00:00,63.39,63.58,63.32,63.51,130588.0,60.0872,60.2673,60.0208,60.2009,130588.0
2021-06-08 15:30:00,63.49,63.54,63.28,63.49,258498.0,60.182,60.2294,59.9829,60.182,258498.0
2021-06-09 09:30:00,63.03,63.29,61.7,62.26,192434.0,59.7459,59.9924,58.4852,59.0161,192434.0
2021-06-09 10:00:00,62.3,63.03,62.28,62.8,109798.0,59.054,59.7459,59.035,59.5279,109798.0
2021-06-09 10:30:00,62.83,63.18,62.55,62.93,90265.0,59.5564,59.8881,59.291,59.6512,90265.0
2021-06-09 11:00:00,62.9,63.87,62.78,63.87,92734.0,59.6227,60.5422,59.509,60.5422,92734.0
2021-06-09 11:30:00,63.87,64.27,63.83,64.13,105508.0,60.5422,60.9213,60.5043,60.7886,105508.0
2021-06-09 12:00:00,64.15,64.48,64.08,64.32,70741.0,60.8076,61.1204,60.7412,60.9687,70741.0
2021-06-09 12:30:00,64.33,64.38,63.63,63.66,97105.0,60.9782,61.0256,60.3147,60.3431,97105.0
2021-06-09 13:00:00,63.61,64.23,63.55,64.0,91727.0,60.2957,60.8834,60.2388,60.6654,91727.0
2021-06-09 13:30:00,63.95,64.21,63.77,64.07,160842.0,60.618,60.8645,60.4474,60.7318,160842.0
2021-06-09 14:00:00,64.07,64.16,63.93,64.08,75213.0,60.7318,60.8171,60.599,60.7412,75213.0
2021-06-09 14:30:00,64.05,64.39,64.02,64.27,85888.0,60.7128,61.0351,60.6844,60.9213,85888.0
2021-06-09 15:00:00,64.26,64.28,63.74,63.75,83899.0,60.9119,60.9308,60.4189,60.4284,83899.0
2021-06-09 15:30:00,63.73,63.83,63.4,63.51,229499.0,60.4095,60.5043,60.0967,60.2009,229499.0
2021-06-10 09:30:00,63.72,63.92,62.71,62.71,171397.0,60.4,60.5896,59.4426,59.4426,171397.0
2021-06-10 10:00:00,62.75,62.89,62.16,62.18,137797.0,59.4805,59.6132,58.9213,58.9402,137797.0
2021-06-10 10:30:00,62.18,62.22,61.4,61.61,158917.0,58.9402,58.9781,58.2009,58.3999,158917.0
2021-06-10 11:00:00,61.58,61.67,61.13,61.2,115947.0,58.3715,58.4568,57.9449,58.0113,115947.0
2021-06-10 11:30:00,61.17,61.46,61.02,61.44,84961.0,57.9829,58.2577,57.8407,58.2388,84961.0
2021-06-10 12:00:00,61.46,61.58,61.17,61.44,57195.0,58.2577,58.3715,57.9829,58.2388,57195.0
2021-06-10 12:30:00,61.44,61.6,61.33,61.52,61772.0,58.2388,58.3904,58.1345,58.3146,61772.0
2021-06-10 13:00:00,61.51,61.74,61.46,61.59,66516.0,58.3051,58.5232,58.2577,58.381,66516.0
2021-06-10 13:30:00,61.61,61.61,61.07,61.16,70331.0,58.3999,58.3999,57.8881,57.9734,70331.0
2021-06-10 14:00:00,61.15,61.43,61.15,61.2,53754.0,57.9639,58.2293,57.9639,58.0113,53754.0
2021-06-10 14:30:00,61.19,61.23,60.85,60.89,122512.0,58.0018,58.0397,57.6795,57.7174,122512.0
2021-06-10 15:00:00,60.89,60.91,60.17,60.26,271881.0,57.7174,57.7364,57.035,57.1203,271881.0
2021-06-10 15:30:00,60.28,60.38,59.8,59.91,451701.0,57.1392,57.234,56.6842,56.7885,451701.0
2021-06-11 09:30:00,60.5,61.09,60.3,60.63,198669.0,57.3478,57.907,57.1582,57.471,198669.0
2021-06-11 10:00:00,60.7,60.85,59.85,59.91,183215.0,57.5373,57.6795,56.7316,56.7885,183215.0
2021-06-11 10:30:00,59.93,60.04,59.64,59.64,181420.0,56.8075,56.9117,56.5326,56.5326,181420.0
2021-06-11 11:00:00,59.62,59.63,58.96,59.03,283016.0,56.5136,56.5231,55.888,55.9544,283016.0
2021-06-11 11:30:00,59.03,59.25,58.72,59.09,208034.0,55.9544,56.1629,55.6605,56.0112,208034.0
2021-06-11 12:00:00,59.09,59.16,58.74,58.77,82437.0,56.0112,56.0776,55.6795,55.7079,82437.0
2021-06-11 12:30:00,58.77,59.01,58.73,58.78,115910.0,55.7079,55.9354,55.67,55.7174,115910.0
2021-06-11 13:00:00,58.8,58.92,58.48,58.78,115015.0,55.7363,55.8501,55.433,55.7174,115015.0
2021-06-11 13:30:00,58.82,58.86,58.63,58.76,138392.0,55.7553,55.7932,55.5752,55.6984,138392.0
2021-06-11 14:00:00,58.77,58.8,58.41,58.49,147801.0,55.7079,55.7363,55.3667,55.4425,147801.0
2021-06-11 14:30:00,58.49,58.52,58.12,58.3,264436.0,55.4425,55.4709,55.0918,55.2624,264436.0
2021-06-11 15:00:00,58.28,58.28,57.94,58.06,299327.0,55.2434,55.2434,54.9211,55.0349,299327.0
2021-06-11 15:30:00,58.06,58.62,58.05,58.61,543519.0,55.0349,55.5657,55.0254,55.5562,543519.0
2021-06-14 09:30:00,58.5,59.09,58.5,58.86,210913.0,55.452,56.0112,55.452,55.7932,210913.0
2021-06-14 10:00:00,58.88,59.18,58.77,59.0,195663.0,55.8122,56.0965,55.7079,55.9259,195663.0
2021-06-14 10:30:00,59.01,59.56,58.89,59.39,160408.0,55.9354,56.4567,55.8216,56.2956,160408.0
2021-06-14 11:00:00,59.42,59.51,59.27,59.31,196009.0,56.324,56.4093,56.1818,56.2198,196009.0
2021-06-14 11:30:00,59.3,59.39,59.24,59.27,138313.0,56.2103,56.2956,56.1534,56.1818,138313.0
2021-06-14 12:00:00,59.28,59.33,58.84,58.91,123927.0,56.1913,56.2387,55.7743,55.8406,123927.0
2021-06-14 12:30:00,58.93,58.93,58.42,58.54,130568.0,55.8596,55.8596,55.3761,55.4899,130568.0
2021-06-14 13:00:00,58.54,58.55,58.32,58.5,67837.0,55.4899,55.4994,55.2813,55.452,67837.0
2021-06-14 13:30:00,58.51,58.51,58.1,58.13,63166.0,55.4614,55.4614,55.0728,55.1012,63166.0
2021-06-14 14:00:00,58.14,58.37,58.06,58.37,76818.0,55.1107,55.3287,55.0349,55.3287,76818.0
2021-06-14 14:30:00,58.34,58.73,58.22,58.73,92211.0,55.3003,55.67,55.1866,55.67,92211.0
2021-06-14 15:00:00,58.72,58.88,58.62,58.84,146497.0,55.6605,55.8122,55.5657,55.7743,146497.0
2021-06-14 15:30:00,58.83,58.83,58.14,58.44,542253.0,55.7648,55.7648,55.1107,55.3951,542253.0
2021-06-15 09:30:00,58.26,58.46,57.0,57.48,223016.0,55.2245,55.4141,54.0301,54.4851,223016.0
2021-06-15 10:00:00,57.48,57.7,57.11,57.38,332443.0,54.4851,54.6937,54.1344,54.3903,332443.0
2021-06-15 10:30:00,57.39,57.39,56.76,57.24,218718.0,54.3998,54.3998,53.8026,54.2576,218718.0
2021-06-15 11:00:00,57.22,57.98,57.16,57.8,160736.0,54.2387,54.9591,54.1818,54.7884,160736.0
2021-06-15 11:30:00,57.78,57.84,57.1,57.12,102792.0,54.7695,54.8264,54.1249,54.1439,102792.0
2021-06-15 12:00:00,57.12,57.69,57.11,57.55,110238.0,54.1439,54.6842,54.1344,54.5515,110238.0
2021-06-15 12:30:00,57.57,57.78,57.45,57.52,76180.0,54.5704,54.7695,54.4567,54.523,76180.0
2021-06-15 13:00:00,57.52,57.77,57.37,57.65,114443.0,54.523,54.76,54.3808,54.6463,114443.0
2021-06-15 13:30:00,57.63,58.55,57.62,58.47,174924.0,54.6273,55.4994,54.6178,55.4235,174924.0
2021-06-15 14:00:00,58.47,58.53,58.13,58.36,149343.0,55.4235,55.4804,55.1012,55.3193,149343.0
2021-06-15 14:30:00,58.33,58.9,58.05,58.78,175460.0,55.2908,55.8311,55.0254,55.7174,175460.0
2021-06-15 15:00:00,58.79,58.92,58.58,58.62,197072.0,55.7269,55.8501,55.5278,55.5657,197072.0
2021-06-15 15:30:00,58.61,58.79,58.18,58.77,396386.0,55.5562,55.7269,55.1486,55.7079,396386.0
2021-06-16 09:30:00,58.61,58.66,57.66,57.9,193999.0,55.5562,55.6036,54.6557,54.8832,193999.0
2021-06-16 10:00:00,57.94,58.41,57.84,57.98,108788.0,54.9211,55.3667,54.8264,54.9591,108788.0
2021-06-16 10:30:00,57.98,58.04,57.68,57.74,170381.0,54.9591,55.0159,54.6747,54.7316,170381.0
2021-06-16 11:00:00,57.73,58.58,57.63,58.51,127680.0,54.7221,55.5278,54.6273,55.4614,127680.0
2021-06-16 11:30:00,58.49,58.59,58.4,58.5,120185.0,55.4425,55.5373,55.3572,55.452,120185.0
2021-06-16 12:00:00,58.49,58.55,58.23,58.25,84959.0,55.4425,55.4994,55.196,55.215,84959.0
2021-06-16 12:30:00,58.23,58.28,57.88,58.27,110255.0,55.196,55.2434,54.8643,55.234,110255.0
2021-06-16 13:00:00,58.3,58.4,58.09,58.09,58308.0,55.2624,55.3572,55.0633,55.0633,58308.0
2021-06-16 13:30:00,58.1,58.33,58.07,58.22,49576.0,55.0728,55.2908,55.0444,55.1866,49576.0
2021-06-16 14:00:00,58.17,58.62,57.7,58.38,153918.0,55.1392,55.5657,54.6937,55.3382,153918.0
2021-06-16 14:30:00,58.37,58.49,57.93,58.11,112877.0,55.3287,55.4425,54.9117,55.0823,112877.0
2021-06-16 15:00:00,58.11,58.26,57.84,58.0,114095.0,55.0823,55.2245,54.8264,54.978,114095.0
2021-06-16 15:30:00,58.01,58.28,57.94,58.11,269089.0,54.9875,55.2434,54.9211,55.0823,269089.0
2021-06-17 09:30:00,57.52,57.7,55.93,56.16,247207.0,54.523,54.6937,53.0159,53.2339,247207.0
2021-06-17 10:00:00,56.15,56.35,55.4,55.47,196369.0,53.2244,53.414,52.5135,52.5798,196369.0
2021-06-17 10:30:00,55.46,56.2,55.33,55.77,224373.0,52.5704,53.2718,52.4471,52.8642,224373.0
2021-06-17 11:00:00,55.83,56.02,55.69,55.97,100404.0,52.9211,53.1012,52.7884,53.0538,100404.0
2021-06-17 11:30:00,55.97,56.18,55.57,55.59,143388.0,53.0538,53.2528,52.6746,52.6936,143388.0
2021-06-17 12:00:00,55.57,55.69,55.13,55.34,147706.0,52.6746,52.7884,52.2576,52.4566,147706.0
2021-06-17 12:30:00,55.32,56.0,55.24,55.99,128669.0,52.4377,53.0822,52.3618,53.0727,128669.0
2021-06-17 13:00:00,55.98,56.54,55.94,56.46,82801.0,53.0633,53.5941,53.0254,53.5183,82801.0
2021-06-17 13:30:00,56.46,56.92,56.28,56.82,116539.0,53.5183,53.9543,53.3476,53.8595,116539.0
2021-06-17 14:00:00,56.84,56.84,56.3,56.56,112351.0,53.8785,53.8785,53.3666,53.613,112351.0
2021-06-17 14:30:00,56.55,56.86,56.45,56.8,96361.0,53.6036,53.8974,53.5088,53.8405,96361.0
2021-06-17 15:00:00,56.8,56.97,56.72,56.92,87951.0,53.8405,54.0017,53.7647,53.9543,87951.0
2021-06-17 15:30:00,56.91,57.03,56.65,56.73,264789.0,53.9448,54.0586,53.6984,53.7742,264789.0
2021-06-18 09:30:00,55.13,56.42,54.82,56.09,471241.0,52.2576,53.4803,51.9637,53.1675,471241.0
2021-06-18 10:00:00,56.1,56.27,55.74,56.03,153233.0,53.177,53.3382,52.8358,53.1107,153233.0
2021-06-18 10:30:00,56.0,56.03,55.62,55.89,205066.0,53.0822,53.1107,52.722,52.978,205066.0
2021-06-18 11:00:00,55.88,56.14,55.69,56.03,150303.0,52.9685,53.2149,52.7884,53.1107,150303.0
2021-06-18 11:30:00,56.05,56.32,55.93,56.0,139659.0,53.1296,53.3856,53.0159,53.0822,139659.0
2021-06-18 12:00:00,55.98,55.99,55.67,55.78,139606.0,53.0633,53.0727,52.7694,52.8737,139606.0
2021-06-18 12:30:00,55.79,55.89,55.39,55.5,95256.0,52.8832,52.978,52.504,52.6083,95256.0
2021-06-18 13:00:00,55.5,55.81,55.47,55.66,82622.0,52.6083,52.9021,52.5798,52.7599,82622.0
2021-06-18 13:30:00,55.64,55.89,55.54,55.64,60972.0,52.741,52.978,52.6462,52.741,60972.0
2021-06-18 14:00:00,55.62,55.8,55.26,55.26,78013.0,52.722,52.8926,52.3808,52.3808,78013.0
2021-06-18 14:30:00,55.27,55.38,55.04,55.36,153440.0,52.3903,52.4945,52.1722,52.4756,153440.0
2021-06-18 15:00:00,55.36,55.58,55.23,55.58,96729.0,52.4756,52.6841,52.3523,52.6841,96729.0
2021-06-18 15:30:00,55.58,55.87,55.41,55.77,378702.0,52.6841,52.959,52.523,52.8642,378702.0
2021-06-21 09:30:00,56.56,57.59,56.4,56.72,337050.0,53.613,54.5894,53.4614,53.7647,337050.0
2021-06-21 10:00:00,56.72,57.6,56.65,57.55,191871.0,53.7647,54.5989,53.6984,54.5515,191871.0
2021-06-21 10:30:00,57.53,57.77,57.24,57.24,103131.0,54.5325,54.76,54.2576,54.2576,103131.0
2021-06-21 11:00:00,57.26,57.35,56.96,57.31,74108.0,54.2766,54.3619,53.9922,54.324,74108.0
2021-06-21 11:30:00,57.3,57.77,57.3,57.67,93563.0,54.3145,54.76,54.3145,54.6652,93563.0
2021-06-21 12:00:00,57.68,57.7,57.28,57.33,87291.0,54.6747,54.6937,54.2955,54.3429,87291.0
2021-06-21 12:30:00,57.32,57.51,57.27,57.29,59074.0,54.3335,54.5136,54.2861,54.305,59074.0
2021-06-21 13:00:00,57.29,57.51,57.28,57.39,47196.0,54.305,54.5136,54.2955,54.3998,47196.0
2021-06-21 13:30:00,57.42,57.75,57.33,57.69,57146.0,54.4282,54.741,54.3429,54.6842,57146.0
2021-06-21 14:00:00,57.73,57.77,57.52,57.59,42719.0,54.7221,54.76,54.523,54.5894,42719.0
2021-06-21 14:30:00,57.58,57.75,57.51,57.66,48173.0,54.5799,54.741,54.5136,54.6557,48173.0
2021-06-21 15:00:00,57.64,57.77,57.2,57.21,96169.0,54.6368,54.76,54.2197,54.2292,96169.0
2021-06-21 15:30:00,57.21,57.58,57.07,57.53,255577.0,54.2292,54.5799,54.0965,54.5325,255577.0
2021-06-22 09:30:00,57.15,57.4,56.5,57.4,130063.0,54.1723,54.4093,53.5562,54.4093,130063.0
2021-06-22 10:00:00,57.41,57.81,57.26,57.7,91976.0,54.4188,54.7979,54.2766,54.6937,91976.0
2021-06-22 10:30:00,57.63,57.83,57.48,57.78,65754.0,54.6273,54.8169,54.4851,54.7695,65754.0
2021-06-22 11:00:00,57.8,58.08,57.76,57.97,111190.0,54.7884,55.0539,54.7505,54.9496,111190.0
2021-06-22 11:30:00,58.0,58.06,57.53,57.62,92613.0,54.978,55.0349,54.5325,54.6178,92613.0
2021-06-22 12:00:00,57.63,57.76,57.48,57.62,60692.0,54.6273,54.7505,54.4851,54.6178,60692.0
2021-06-22 12:30:00,57.63,57.75,57.42,57.6,57613.0,54.6273,54.741,54.4282,54.5989,57613.0
2021-06-22 13:00:00,57.59,57.72,57.39,57.61,37211.0,54.5894,54.7126,54.3998,54.6083,37211.0
2021-06-22 13:30:00,57.62,57.85,57.58,57.82,39957.0,54.6178,54.8358,54.5799,54.8074,39957.0
2021-06-22 14:00:00,57.82,58.09,57.74,57.97,55733.0,54.8074,55.0633,54.7316,54.9496,55733.0
2021-06-22 14:30:00,57.95,58.17,57.92,58.08,37721.0,54.9306,55.1392,54.9022,55.0539,37721.0
2021-06-22 15:00:00,58.08,58.32,57.87,58.23,104426.0,55.0539,55.2813,54.8548,55.196,104426.0
2021-06-22 15:30:00,58.24,58.33,57.98,58.03,194107.0,55.2055,55.2908,54.9591,55.0065,194107.0
2021-06-23 09:30:00,58.18,58.62,58.01,58.41,106277.0,55.1486,55.5657,54.9875,55.3667,106277.0
2021-06-23 10:00:00,58.4,58.65,58.3,58.59,137004.0,55.3572,55.5942,55.2624,55.5373,137004.0
2021-06-23 10:30:00,58.61,58.8,58.37,58.8,116023.0,55.5562,55.7363,55.3287,55.7363,116023.0
2021-06-23 11:00:00,58.8,58.84,58.49,58.5,96174.0,55.7363,55.7743,55.4425,55.452,96174.0
2021-06-23 11:30:00,58.48,58.52,58.23,58.46,95774.0,55.433,55.4709,55.196,55.4141,95774.0
2021-06-23 12:00:00,58.44,58.68,58.37,58.55,62335.0,55.3951,55.6226,55.3287,55.4994,62335.0
2021-06-23 12:30:00,58.54,58.69,58.43,58.61,60146.0,55.4899,55.6321,55.3856,55.5562,60146.0
2021-06-23 13:00:00,58.63,58.75,58.54,58.67,49742.0,55.5752,55.6889,55.4899,55.6131,49742.0
2021-06-23 13:30:00,58.66,58.74,58.6,58.61,34929.0,55.6036,55.6795,55.5468,55.5562,34929.0
2021-06-23 14:00:00,58.59,58.64,58.49,58.53,43741.0,55.5373,55.5847,55.4425,55.4804,43741.0
2021-06-23 14:30:00,58.51,58.56,58.43,58.53,44267.0,55.4614,55.5088,55.3856,55.4804,44267.0
2021-06-23 15:00:00,58.54,58.61,58.38,58.49,57001.0,55.4899,55.5562,55.3382,55.4425,57001.0
2021-06-23 15:30:00,58.49,58.5,58.04,58.2,154440.0,55.4425,55.452,55.0159,55.1676,154440.0
2021-06-24 09:30:00,58.87,58.92,57.8,57.95,143234.0,55.8027,55.8501,54.7884,54.9306,143234.0
2021-06-24 10:00:00,57.98,58.45,57.9,58.38,122137.0,54.9591,55.4046,54.8832,55.3382,122137.0
2021-06-24 10:30:00,58.39,58.47,58.11,58.44,66015.0,55.3477,55.4235,55.0823,55.3951,66015.0
2021-06-24 11:00:00,58.47,58.67,58.35,58.49,103550.0,55.4235,55.6131,55.3098,55.4425,103550.0
2021-06-24 11:30:00,58.49,58.81,58.44,58.72,107600.0,55.4425,55.7458,55.3951,55.6605,107600.0
2021-06-24 12:00:00,58.72,58.72,58.31,58.65,86380.0,55.6605,55.6605,55.2719,55.5942,86380.0
2021-06-24 12:30:00,58.68,58.99,58.52,58.99,86801.0,55.6226,55.9164,55.4709,55.9164,86801.0
2021-06-24 13:00:00,58.99,59.23,58.68,58.74,85860.0,55.9164,56.1439,55.6226,55.6795,85860.0
2021-06-24 13:30:00,58.77,59.22,58.76,59.15,51348.0,55.7079,56.1345,55.6984,56.0681,51348.0
2021-06-24 14:00:00,59.16,59.22,58.94,59.14,74339.0,56.0776,56.1345,55.869,56.0586,74339.0
2021-06-24 14:30:00,59.13,59.15,58.87,58.99,79591.0,56.0491,56.0681,55.8027,55.9164,79591.0
2021-06-24 15:00:00,58.98,59.21,58.93,59.15,82944.0,55.907,56.125,55.8596,56.0681,82944.0
2021-06-24 15:30:00,59.15,59.23,58.95,59.1,199488.0,56.0681,56.1439,55.8785,56.0207,199488.0
2021-06-25 09:30:00,59.38,59.56,58.92,59.22,138013.0,56.2861,56.4567,55.8501,56.1345,138013.0
2021-06-25 10:00:00,59.21,59.36,58.83,58.91,82413.0,56.125,56.2672,55.7648,55.8406,82413.0
2021-06-25 10:30:00,58.96,59.0,58.6,58.61,129415.0,55.888,55.9259,55.5468,55.5562,129415.0
2021-06-25 11:00:00,58.6,58.77,58.29,58.29,79570.0,55.5468,55.7079,55.2529,55.2529,79570.0
2021-06-25 11:30:00,58.29,58.33,58.12,58.29,87279.0,55.2529,55.2908,55.0918,55.2529,87279.0
2021-06-25 12:00:00,58.29,58.32,57.79,57.84,72301.0,55.2529,55.2813,54.779,54.8264,72301.0
2021-06-25 12:30:00,57.87,57.98,57.77,57.8,75001.0,54.8548,54.9591,54.76,54.7884,75001.0
2021-06-25 13:00:00,57.8,57.8,57.59,57.67,92734.0,54.7884,54.7884,54.5894,54.6652,92734.0
2021-06-25 13:30:00,57.68,58.07,57.66,58.02,68333.0,54.6747,55.0444,54.6557,54.997,68333.0
2021-06-25 14:00:00,58.0,58.03,57.71,58.0,171604.0,54.978,55.0065,54.7031,54.978,171604.0
2021-06-25 14:30:00,58.01,58.2,57.95,58.1,122487.0,54.9875,55.1676,54.9306,55.0728,122487.0
2021-06-25 15:00:00,58.1,58.11,57.88,58.07,183851.0,55.0728,55.0823,54.8643,55.0444,183851.0
2021-06-25 15:30:00,58.07,58.52,57.78,58.07,761278.0,55.0444,55.4709,54.7695,55.0444,761278.0
2021-06-28 09:30:00,58.59,58.61,57.82,58.36,153177.0,55.5373,55.5562,54.8074,55.3193,153177.0
2021-06-28 10:00:00,58.28,58.68,58.02,58.66,77304.0,55.2434,55.6226,54.997,55.6036,77304.0
2021-06-28 10:30:00,58.66,58.86,58.17,58.32,63945.0,55.6036,55.7932,55.1392,55.2813,63945.0
2021-06-28 11:00:00,58.3,58.54,58.16,58.48,55368.0,55.2624,55.4899,55.1297,55.433,55368.0
2021-06-28 11:30:00,58.48,58.63,58.36,58.63,26685.0,55.433,55.5752,55.3193,55.5752,26685.0
2021-06-28 12:00:00,58.63,58.96,58.63,58.79,53965.0,55.5752,55.888,55.5752,55.7269,53965.0
2021-06-28 12:30:00,58.77,58.77,58.43,58.45,46754.0,55.7079,55.7079,55.3856,55.4046,46754.0
2021-06-28 13:00:00,58.44,58.44,57.74,57.74,150884.0,55.3951,55.3951,54.7316,54.7316,150884.0
2021-06-28 13:30:00,57.73,57.76,57.57,57.7,52601.0,54.7221,54.7505,54.5704,54.6937,52601.0
2021-06-28 14:00:00,57.69,57.78,57.56,57.77,104124.0,54.6842,54.7695,54.5609,54.76,104124.0
2021-06-28 14:30:00,57.75,57.77,57.53,57.59,45062.0,54.741,54.76,54.5325,54.5894,45062.0
2021-06-28 15:00:00,57.58,57.98,57.53,57.97,58486.0,54.5799,54.9591,54.5325,54.9496,58486.0
2021-06-28 15:30:00,57.98,58.19,57.77,57.93,199151.0,54.9591,55.1581,54.76,54.9117,199151.0
2021-06-29 09:30:00,58.07,58.7,58.05,58.3,115486.0,55.0444,55.6415,55.0254,55.2624,115486.0
2021-06-29 10:00:00,58.33,58.46,57.99,58.18,82704.0,55.2908,55.4141,54.9685,55.1486,82704.0
2021-06-29 10:30:00,58.18,58.25,57.82,57.97,109430.0,55.1486,55.215,54.8074,54.9496,109430.0
2021-06-29 11:00:00,57.98,58.39,57.95,58.34,97053.0,54.9591,55.3477,54.9306,55.3003,97053.0
2021-06-29 11:30:00,58.28,58.31,58.07,58.25,43201.0,55.2434,55.2719,55.0444,55.215,43201.0
2021-06-29 12:00:00,58.24,58.26,57.93,57.97,30831.0,55.2055,55.2245,54.9117,54.9496,30831.0
2021-06-29 12:30:00,57.96,58.06,57.86,57.92,43247.0,54.9401,55.0349,54.8453,54.9022,43247.0
2021-06-29 13:00:00,57.92,57.94,57.75,57.92,21712.0,54.9022,54.9211,54.741,54.9022,21712.0
2021-06-29 13:30:00,57.92,58.34,57.91,58.32,42096.0,54.9022,55.3003,54.8927,55.2813,42096.0
2021-06-29 14:00:00,58.31,58.31,57.92,57.92,45175.0,55.2719,55.2719,54.9022,54.9022,45175.0
2021-06-29 14:30:00,57.9,57.92,57.75,57.88,44221.0,54.8832,54.9022,54.741,54.8643,44221.0
2021-06-29 15:00:00,57.87,57.9,57.77,57.85,40401.0,54.8548,54.8832,54.76,54.8358,40401.0
2021-06-29 15:30:00,57.82,57.93,57.73,57.79,158765.0,54.8074,54.9117,54.7221,54.779,158765.0
2021-06-30 09:30:00,57.84,58.47,57.69,58.47,112633.0,54.8264,55.4235,54.6842,55.4235,112633.0
2021-06-30 10:00:00,58.51,59.25,58.44,59.2,210874.0,55.4614,56.1629,55.3951,56.1155,210874.0
2021-06-30 10:30:00,59.22,59.5,59.06,59.36,97170.0,56.1345,56.3999,55.9828,56.2672,97170.0
2021-06-30 11:00:00,59.33,59.55,58.97,59.51,133129.0,56.2387,56.4473,55.8975,56.4093,133129.0
2021-06-30 11:30:00,59.48,59.73,59.29,59.65,83342.0,56.3809,56.6179,56.2008,56.542,83342.0
2021-06-30 12:00:00,59.65,59.77,59.49,59.75,66155.0,56.542,56.6558,56.3904,56.6368,66155.0
2021-06-30 12:30:00,59.8,59.99,59.44,59.82,70450.0,56.6842,56.8643,56.343,56.7032,70450.0
2021-06-30 13:00:00,59.83,60.0,59.65,59.91,92704.0,56.7127,56.8738,56.542,56.7885,92704.0
2021-06-30 13:30:00,59.91,59.94,59.75,59.94,60204.0,56.7885,56.8169,56.6368,56.8169,60204.0
2021-06-30 14:00:00,59.93,60.4,59.92,60.24,147078.0,56.8075,57.253,56.798,57.1013,147078.0
2021-06-30 14:30:00,60.24,60.57,60.2,60.55,76122.0,57.1013,57.4141,57.0634,57.3952,76122.0
2021-06-30 15:00:00,60.55,60.55,60.3,60.44,54977.0,57.3952,57.3952,57.1582,57.2909,54977.0
2021-06-30 15:30:00,60.44,60.69,60.2,60.29,463799.0,57.2909,57.5279,57.0634,57.1487,463799.0
2021-07-01 09:30:00,60.63,60.87,59.83,60.49,153319.0,57.471,57.6985,56.7127,57.3383,153319.0
2021-07-01 10:00:00,60.48,60.71,60.22,60.57,131487.0,57.3288,57.5468,57.0824,57.4141,131487.0
2021-07-01 10:30:00,60.59,60.59,60.26,60.41,48871.0,57.4331,57.4331,57.1203,57.2625,48871.0
2021-07-01 11:00:00,60.4,60.5,60.11,60.34,49193.0,57.253,57.3478,56.9781,57.1961,49193.0
2021-07-01 11:30:00,60.35,60.4,60.16,60.23,42307.0,57.2056,57.253,57.0255,57.0918,42307.0
2021-07-01 12:00:00,60.24,60.44,60.21,60.36,36252.0,57.1013,57.2909,57.0729,57.2151,36252.0
2021-07-01 12:30:00,60.35,60.47,60.29,60.36,37650.0,57.2056,57.3193,57.1487,57.2151,37650.0
2021-07-01 13:00:00,60.34,60.54,60.33,60.46,21356.0,57.1961,57.3857,57.1866,57.3098,21356.0
2021-07-01 13:30:00,60.46,60.49,60.29,60.38,17893.0,57.3098,57.3383,57.1487,57.234,17893.0
2021-07-01 14:00:00,60.35,60.52,60.34,60.52,32685.0,57.2056,57.3667,57.1961,57.3667,32685.0
2021-07-01 14:30:00,60.48,60.68,60.47,60.67,40871.0,57.3288,57.5184,57.3193,57.5089,40871.0
2021-07-01 15:00:00,60.68,60.7,60.52,60.6,39961.0,57.5184,57.5373,57.3667,57.4426,39961.0
2021-07-01 15:30:00,60.59,60.6,60.37,60.52,189782.0,57.4331,57.4426,57.2245,57.3667,189782.0
2021-07-02 09:30:00,60.8,60.84,60.24,60.37,70528.0,57.6321,57.67,57.1013,57.2245,70528.0
2021-07-02 10:00:00,60.4,60.71,60.14,60.7,34770.0,57.253,57.5468,57.0065,57.5373,34770.0
2021-07-02 10:30:00,60.71,60.75,60.48,60.69,32835.0,57.5468,57.5847,57.3288,57.5279,32835.0
2021-07-02 11:00:00,60.69,60.72,60.36,60.62,25526.0,57.5279,57.5563,57.2151,57.4615,25526.0
2021-07-02 11:30:00,60.6,60.69,60.39,60.45,33954.0,57.4426,57.5279,57.2435,57.3004,33954.0
2021-07-02 12:00:00,60.45,60.51,60.38,60.5,26030.0,57.3004,57.3572,57.234,57.3478,26030.0
2021-07-02 12:30:00,60.5,60.68,60.45,60.64,75667.0,57.3478,57.5184,57.3004,57.4805,75667.0
2021-07-02 13:00:00,60.62,60.84,60.62,60.71,72255.0,57.4615,57.67,57.4615,57.5468,72255.0
2021-07-02 13:30:00,60.74,60.74,60.47,60.5,31340.0,57.5753,57.5753,57.3193,57.3478,31340.0
2021-07-02 14:00:00,60.52,60.54,60.2,60.23,106603.0,57.3667,57.3857,57.0634,57.0918,106603.0
2021-07-02 14:30:00,60.23,60.27,60.12,60.14,60273.0,57.0918,57.1297,56.9876,57.0065,60273.0
2021-07-02 15:00:00,60.14,60.41,60.14,60.36,50245.0,57.0065,57.2625,57.0065,57.2151,50245.0
2021-07-02 15:30:00,60.36,60.5,60.31,60.4,145245.0,57.2151,57.3478,57.1677,57.253,145245.0
2021-07-06 09:30:00,60.14,60.14,58.34,58.38,225244.0,57.0065,57.0065,55.3003,55.3382,225244.0
2021-07-06 10:00:00,58.38,58.43,56.81,57.37,480691.0,55.3382,55.3856,53.85,54.3808,480691.0
2021-07-06 10:30:00,57.34,57.34,56.41,56.56,186034.0,54.3524,54.3524,53.4709,53.613,186034.0
2021-07-06 11:00:00,56.55,56.86,55.92,56.43,256398.0,53.6036,53.8974,53.0064,53.4898,256398.0
2021-07-06 11:30:00,56.4,56.68,56.32,56.63,109273.0,53.4614,53.7268,53.3856,53.6794,109273.0
2021-07-06 12:00:00,56.6,56.99,56.52,56.98,76451.0,53.651,54.0206,53.5751,54.0112,76451.0
2021-07-06 12:30:00,56.97,56.97,56.43,56.65,75321.0,54.0017,54.0017,53.4898,53.6984,75321.0
2021-07-06 13:00:00,56.65,56.72,56.48,56.62,77605.0,53.6984,53.7647,53.5372,53.6699,77605.0
2021-07-06 13:30:00,56.62,56.76,56.6,56.7,66319.0,53.6699,53.8026,53.651,53.7458,66319.0
2021-07-06 14:00:00,56.74,56.94,56.64,56.88,43372.0,53.7837,53.9732,53.6889,53.9164,43372.0
2021-07-06 14:30:00,56.86,56.94,56.77,56.8,43269.0,53.8974,53.9732,53.8121,53.8405,43269.0
2021-07-06 15:00:00,56.8,56.87,56.61,56.68,48689.0,53.8405,53.9069,53.6604,53.7268,48689.0
2021-07-06 15:30:00,56.67,56.67,56.33,56.41,282698.0,53.7173,53.7173,53.395,53.4709,282698.0
2021-07-07 09:30:00,56.43,58.23,56.31,57.96,305539.0,53.4898,55.196,53.3761,54.9401,305539.0
2021-07-07 10:00:00,57.91,57.99,57.32,57.38,121058.0,54.8927,54.9685,54.3335,54.3903,121058.0
2021-07-07 10:30:00,57.38,57.91,57.2,57.71,85086.0,54.3903,54.8927,54.2197,54.7031,85086.0
2021-07-07 11:00:00,57.72,57.98,57.67,57.93,124312.0,54.7126,54.9591,54.6652,54.9117,124312.0
2021-07-07 11:30:00,57.93,57.95,57.42,57.56,66356.0,54.9117,54.9306,54.4282,54.5609,66356.0
2021-07-07 12:00:00,57.61,57.88,57.56,57.88,36370.0,54.6083,54.8643,54.5609,54.8643,36370.0
2021-07-07 12:30:00,57.89,58.09,57.84,57.94,35324.0,54.8738,55.0633,54.8264,54.9211,35324.0
2021-07-07 13:00:00,57.97,57.97,57.49,57.55,40718.0,54.9496,54.9496,54.4946,54.5515,40718.0
2021-07-07 13:30:00,57.53,57.99,57.5,57.83,55761.0,54.5325,54.9685,54.5041,54.8169,55761.0
2021-07-07 14:00:00,57.85,58.07,57.73,57.77,68505.0,54.8358,55.0444,54.7221,54.76,68505.0
2021-07-07 14:30:00,57.75,58.0,57.68,57.98,46763.0,54.741,54.978,54.6747,54.9591,46763.0
2021-07-07 15:00:00,57.98,58.42,57.95,58.3,60269.0,54.9591,55.3761,54.9306,55.2624,60269.0
2021-07-07 15:30:00,58.29,58.47,58.15,58.29,246519.0,55.2529,55.4235,55.1202,55.2529,246519.0
2021-07-08 09:30:00,57.07,57.33,56.38,57.33,220498.0,54.0965,54.3429,53.4424,54.3429,220498.0
2021-07-08 10:00:00,57.33,57.74,56.96,57.74,184607.0,54.3429,54.7316,53.9922,54.7316,184607.0
2021-07-08 10:30:00,57.68,58.24,57.67,57.96,138454.0,54.6747,55.2055,54.6652,54.9401,138454.0
2021-07-08 11:00:00,57.98,58.4,57.98,58.25,132816.0,54.9591,55.3572,54.9591,55.215,132816.0
2021-07-08 11:30:00,58.22,58.46,58.11,58.45,53190.0,55.1866,55.4141,55.0823,55.4046,53190.0
2021-07-08 12:00:00,58.44,58.81,58.32,58.43,147678.0,55.3951,55.7458,55.2813,55.3856,147678.0
2021-07-08 12:30:00,58.39,58.8,58.36,58.7,34271.0,55.3477,55.7363,55.3193,55.6415,34271.0
2021-07-08 13:00:00,58.68,58.68,58.31,58.42,58197.0,55.6226,55.6226,55.2719,55.3761,58197.0
2021-07-08 13:30:00,58.42,58.48,58.07,58.09,55683.0,55.3761,55.433,55.0444,55.0633,55683.0
2021-07-08 14:00:00,58.11,58.26,57.88,57.9,73025.0,55.0823,55.2245,54.8643,54.8832,73025.0
2021-07-08 14:30:00,57.9,57.94,57.7,57.85,70391.0,54.8832,54.9211,54.6937,54.8358,70391.0
2021-07-08 15:00:00,57.88,57.96,57.76,57.91,37165.0,54.8643,54.9401,54.7505,54.8927,37165.0
2021-07-08 15:30:00,57.9,58.04,57.67,58.0,164734.0,54.8832,55.0159,54.6652,54.978,164734.0
2021-07-09 09:30:00,58.87,59.58,58.5,59.46,337595.0,55.8027,56.4757,55.452,56.3619,337595.0
2021-07-09 10:00:00,59.45,59.91,59.36,59.91,73790.0,56.3525,56.7885,56.2672,56.7885,73790.0
2021-07-09 10:30:00,59.92,60.11,59.15,59.22,316455.0,56.798,56.9781,56.0681,56.1345,316455.0
2021-07-09 11:00:00,59.25,59.43,59.02,59.42,81190.0,56.1629,56.3335,55.9449,56.324,81190.0
2021-07-09 11:30:00,59.4,59.45,59.13,59.33,44578.0,56.3051,56.3525,56.0491,56.2387,44578.0
2021-07-09 12:00:00,59.38,59.48,59.33,59.39,20737.0,56.2861,56.3809,56.2387,56.2956,20737.0
2021-07-09 12:30:00,59.38,59.57,59.34,59.54,47801.0,56.2861,56.4662,56.2482,56.4378,47801.0
2021-07-09 13:00:00,59.55,59.64,59.48,59.51,44931.0,56.4473,56.5326,56.3809,56.4093,44931.0
2021-07-09 13:30:00,59.49,59.64,59.4,59.64,31057.0,56.3904,56.5326,56.3051,56.5326,31057.0
2021-07-09 14:00:00,59.63,59.75,59.56,59.71,27736.0,56.5231,56.6368,56.4567,56.5989,27736.0
2021-07-09 14:30:00,59.69,59.69,59.4,59.67,60819.0,56.58,56.58,56.3051,56.561,60819.0
2021-07-09 15:00:00,59.66,59.7,59.5,59.65,75126.0,56.5515,56.5894,56.3999,56.542,75126.0
2021-07-09 15:30:00,59.65,59.97,59.65,59.89,302552.0,56.542,56.8454,56.542,56.7695,302552.0
2021-07-12 09:30:00,59.44,59.97,59.3,59.95,105150.0,56.343,56.8454,56.2103,56.8264,105150.0
2021-07-12 10:00:00,59.95,60.26,59.65,59.91,55136.0,56.8264,57.1203,56.542,56.7885,55136.0
2021-07-12 10:30:00,59.86,59.99,59.5,59.75,64408.0,56.7411,56.8643,56.3999,56.6368,64408.0
2021-07-12 11:00:00,59.78,59.87,59.57,59.82,54668.0,56.6653,56.7506,56.4662,56.7032,54668.0
2021-07-12 11:30:00,59.82,60.05,59.77,60.05,52807.0,56.7032,56.9212,56.6558,56.9212,52807.0
2021-07-12 12:00:00,60.06,60.06,59.7,59.74,56701.0,56.9307,56.9307,56.5894,56.6274,56701.0
2021-07-12 12:30:00,59.73,59.88,59.33,59.5,225599.0,56.6179,56.7601,56.2387,56.3999,225599.0
2021-07-12 13:00:00,59.49,59.7,59.41,59.66,63292.0,56.3904,56.5894,56.3146,56.5515,63292.0
2021-07-12 13:30:00,59.66,59.82,59.61,59.79,39697.0,56.5515,56.7032,56.5041,56.6748,39697.0
2021-07-12 14:00:00,59.81,59.87,59.7,59.84,37447.0,56.6937,56.7506,56.5894,56.7222,37447.0
2021-07-12 14:30:00,59.84,59.98,59.83,59.97,36788.0,56.7222,56.8549,56.7127,56.8454,36788.0
2021-07-12 15:00:00,59.96,60.01,59.76,59.85,57012.0,56.8359,56.8833,56.6463,56.7316,57012.0
2021-07-12 15:30:00,59.85,59.87,59.56,59.67,160449.0,56.7316,56.7506,56.4567,56.561,160449.0
2021-07-13 09:30:00,59.5,59.5,58.63,58.7,171657.0,56.3999,56.3999,55.5752,55.6415,171657.0
2021-07-13 10:00:00,58.71,58.71,58.25,58.43,172882.0,55.651,55.651,55.215,55.3856,172882.0
2021-07-13 10:30:00,58.43,58.6,58.22,58.23,140328.0,55.3856,55.5468,55.1866,55.196,140328.0
2021-07-13 11:00:00,58.21,58.3,57.84,57.88,115357.0,55.1771,55.2624,54.8264,54.8643,115357.0
2021-07-13 11:30:00,57.85,57.85,57.51,57.62,153521.0,54.8358,54.8358,54.5136,54.6178,153521.0
2021-07-13 12:00:00,57.6,57.76,57.49,57.54,123179.0,54.5989,54.7505,54.4946,54.542,123179.0
2021-07-13 12:30:00,57.52,57.63,57.34,57.39,60555.0,54.523,54.6273,54.3524,54.3998,60555.0
2021-07-13 13:00:00,57.4,57.44,57.09,57.14,74854.0,54.4093,54.4472,54.1154,54.1628,74854.0
2021-07-13 13:30:00,57.15,57.17,56.84,57.0,87310.0,54.1723,54.1913,53.8785,54.0301,87310.0
2021-07-13 14:00:00,56.98,57.38,56.72,57.36,151775.0,54.0112,54.3903,53.7647,54.3714,151775.0
2021-07-13 14:30:00,57.38,57.38,57.06,57.29,129008.0,54.3903,54.3903,54.087,54.305,129008.0
2021-07-13 15:00:00,57.29,57.52,57.19,57.45,110224.0,54.305,54.523,54.2102,54.4567,110224.0
2021-07-13 15:30:00,57.44,57.56,57.26,57.38,189914.0,54.4472,54.5609,54.2766,54.3903,189914.0
2021-07-14 09:30:00,57.68,58.37,57.51,57.8,201707.0,54.6747,55.3287,54.5136,54.7884,201707.0
2021-07-14 10:00:00,57.8,57.97,57.17,57.18,77867.0,54.7884,54.9496,54.1913,54.2007,77867.0
2021-07-14 10:30:00,57.2,57.23,56.77,57.04,50628.0,54.2197,54.2481,53.8121,54.068,50628.0
2021-07-14 11:00:00,57.02,57.61,57.0,57.32,364984.0,54.0491,54.6083,54.0301,54.3335,364984.0
2021-07-14 11:30:00,57.34,57.47,57.1,57.15,84093.0,54.3524,54.4756,54.1249,54.1723,84093.0
2021-07-14 12:00:00,57.17,57.55,57.17,57.44,103563.0,54.1913,54.5515,54.1913,54.4472,103563.0
2021-07-14 12:30:00,57.43,57.59,57.31,57.5,48296.0,54.4377,54.5894,54.324,54.5041,48296.0
2021-07-14 13:00:00,57.49,57.54,57.25,57.28,43650.0,54.4946,54.542,54.2671,54.2955,43650.0
2021-07-14 13:30:00,57.29,57.3,57.02,57.11,46672.0,54.305,54.3145,54.0491,54.1344,46672.0
2021-07-14 14:00:00,57.1,57.27,57.08,57.2,41849.0,54.1249,54.2861,54.106,54.2197,41849.0
2021-07-14 14:30:00,57.21,57.22,56.86,57.07,64125.0,54.2292,54.2387,53.8974,54.0965,64125.0
2021-07-14 15:00:00,57.07,57.25,57.03,57.06,59972.0,54.0965,54.2671,54.0586,54.087,59972.0
2021-07-14 15:30:00,57.07,57.1,56.84,56.96,283386.0,54.0965,54.1249,53.8785,53.9922,283386.0
2021-07-15 09:30:00,56.18,56.71,54.56,55.48,639244.0,53.2528,53.7552,51.7173,52.5893,639244.0
2021-07-15 10:00:00,55.43,56.21,55.38,56.15,133625.0,52.5419,53.2813,52.4945,53.2244,133625.0
2021-07-15 10:30:00,56.11,56.16,55.77,56.12,92948.0,53.1865,53.2339,52.8642,53.196,92948.0
2021-07-15 11:00:00,56.06,56.08,55.6,55.79,157833.0,53.1391,53.1581,52.7031,52.8832,157833.0
2021-07-15 11:30:00,55.8,56.15,55.76,55.78,108364.0,52.8926,53.2244,52.8547,52.8737,108364.0
2021-07-15 12:00:00,55.74,55.88,55.49,55.6,103668.0,52.8358,52.9685,52.5988,52.7031,103668.0
2021-07-15 12:30:00,55.61,55.61,55.01,55.23,197414.0,52.7125,52.7125,52.1438,52.3523,197414.0
2021-07-15 13:00:00,55.2,55.42,55.19,55.31,42685.0,52.3239,52.5324,52.3144,52.4282,42685.0
2021-07-15 13:30:00,55.3,55.31,54.84,54.84,131506.0,52.4187,52.4282,51.9827,51.9827,131506.0
2021-07-15 14:00:00,54.83,55.01,54.77,54.98,130266.0,51.9732,52.1438,51.9163,52.1154,130266.0
2021-07-15 14:30:00,54.98,55.18,54.89,54.99,100589.0,52.1154,52.305,52.0301,52.1249,100589.0
2021-07-15 15:00:00,55.0,55.08,54.69,55.0,194185.0,52.1343,52.2102,51.8405,52.1343,194185.0
2021-07-15 15:30:00,55.0,55.39,54.95,55.33,679618.0,52.1343,52.504,52.0869,52.4471,679618.0
2021-07-16 09:30:00,55.5,55.71,54.84,55.1,92670.0,52.6083,52.8073,51.9827,52.2291,92670.0
2021-07-16 10:00:00,55.11,55.19,54.3,54.48,322799.0,52.2386,52.3144,51.4708,51.6414,322799.0
2021-07-16 10:30:00,54.44,55.11,54.4,54.77,129935.0,51.6035,52.2386,51.5656,51.9163,129935.0
2021-07-16 11:00:00,54.78,54.82,54.47,54.47,113326.0,51.9258,51.9637,51.6319,51.6319,113326.0
2021-07-16 11:30:00,54.49,54.85,54.33,54.38,83455.0,51.6509,51.9921,51.4992,51.5466,83455.0
2021-07-16 12:00:00,54.35,54.4,54.09,54.21,62482.0,51.5182,51.5656,51.2717,51.3855,62482.0
2021-07-16 12:30:00,54.21,54.22,53.35,53.7,419055.0,51.3855,51.395,50.5703,50.9021,419055.0
2021-07-16 13:00:00,53.7,53.78,53.5,53.54,91379.0,50.9021,50.9779,50.7125,50.7504,91379.0
2021-07-16 13:30:00,53.53,53.6,53.19,53.23,74204.0,50.7409,50.8073,50.4186,50.4566,74204.0
2021-07-16 14:00:00,53.26,53.26,52.92,53.06,112925.0,50.485,50.485,50.1627,50.2954,112925.0
2021-07-16 14:30:00,53.06,53.08,52.62,52.93,105341.0,50.2954,50.3144,49.8783,50.1722,105341.0
2021-07-16 15:00:00,52.88,53.0,52.65,52.98,338624.0,50.1248,50.2385,49.9068,50.2196,338624.0
2021-07-16 15:30:00,53.01,53.29,52.64,52.73,514968.0,50.248,50.5134,49.8973,49.9826,514968.0
2021-07-19 09:30:00,51.21,52.1,50.67,50.82,401693.0,48.5418,49.3854,48.0299,48.1721,401693.0
2021-07-19 10:00:00,50.84,51.0,50.12,50.51,333350.0,48.1911,48.3427,47.5086,47.8783,333350.0
2021-07-19 10:30:00,50.52,51.68,50.44,51.19,181274.0,47.8878,48.9873,47.8119,48.5228,181274.0
2021-07-19 11:00:00,51.21,51.37,50.81,50.82,108867.0,48.5418,48.6935,48.1626,48.1721,108867.0
2021-07-19 11:30:00,50.84,51.4,50.82,51.37,132741.0,48.1911,48.7219,48.1721,48.6935,132741.0
2021-07-19 12:00:00,51.36,51.54,51.07,51.16,96742.0,48.684,48.8546,48.4091,48.4944,96742.0
2021-07-19 12:30:00,51.15,51.28,51.04,51.27,98757.0,48.4849,48.6082,48.3807,48.5987,98757.0
2021-07-19 13:00:00,51.26,51.6,51.05,51.12,76243.0,48.5892,48.9115,48.3901,48.4565,76243.0
2021-07-19 13:30:00,51.13,51.19,50.78,50.78,96419.0,48.466,48.5228,48.1342,48.1342,96419.0
2021-07-19 14:00:00,50.82,51.09,50.82,51.01,89553.0,48.1721,48.4281,48.1721,48.3522,89553.0
2021-07-19 14:30:00,51.02,51.02,50.7,50.71,102876.0,48.3617,48.3617,48.0584,48.0679,102876.0
2021-07-19 15:00:00,50.71,50.86,50.53,50.83,114943.0,48.0679,48.21,47.8972,48.1816,114943.0
2021-07-19 15:30:00,50.82,51.34,50.81,51.31,318921.0,48.1721,48.665,48.1626,48.6366,318921.0
2021-07-20 09:30:00,51.32,51.95,50.89,51.95,64165.0,48.6461,49.2432,48.2385,49.2432,64165.0
2021-07-20 10:00:00,51.95,52.82,51.65,52.82,357334.0,49.2432,50.0679,48.9589,50.0679,357334.0
2021-07-20 10:30:00,52.81,53.1,52.49,53.1,273280.0,50.0584,50.3333,49.7551,50.3333,273280.0
2021-07-20 11:00:00,53.07,53.4,53.02,53.2,277763.0,50.3049,50.6177,50.2575,50.4281,277763.0
2021-07-20 11:30:00,53.18,53.3,53.1,53.2,50812.0,50.4092,50.5229,50.3333,50.4281,50812.0
2021-07-20 12:00:00,53.21,53.22,53.0,53.05,64774.0,50.4376,50.4471,50.2385,50.2859,64774.0
2021-07-20 12:30:00,53.05,53.14,52.86,52.91,55731.0,50.2859,50.3712,50.1058,50.1532,55731.0
2021-07-20 13:00:00,52.93,52.96,52.7,52.76,48153.0,50.1722,50.2006,49.9542,50.011,48153.0
2021-07-20 13:30:00,52.76,52.9,52.58,52.76,100752.0,50.011,50.1437,49.8404,50.011,100752.0
2021-07-20 14:00:00,52.76,52.97,52.72,52.78,36816.0,50.011,50.2101,49.9731,50.03,36816.0
2021-07-20 14:30:00,52.79,52.81,52.31,52.39,269564.0,50.0395,50.0584,49.5845,49.6603,269564.0
2021-07-20 15:00:00,52.39,52.55,52.34,52.52,80795.0,49.6603,49.812,49.6129,49.7835,80795.0
2021-07-20 15:30:00,52.53,52.75,52.27,52.45,214852.0,49.793,50.0016,49.5466,49.7172,214852.0
2021-07-21 09:30:00,53.15,54.48,52.96,54.47,269901.0,50.3807,51.6414,50.2006,51.6319,269901.0
2021-07-21 10:00:00,54.53,54.56,53.71,53.8,182765.0,51.6888,51.7173,50.9115,50.9969,182765.0
2021-07-21 10:30:00,53.77,53.93,53.41,53.71,65524.0,50.9684,51.1201,50.6272,50.9115,65524.0
2021-07-21 11:00:00,53.71,53.79,53.46,53.55,94917.0,50.9115,50.9874,50.6746,50.7599,94917.0
2021-07-21 11:30:00,53.53,54.06,53.53,53.77,147352.0,50.7409,51.2433,50.7409,50.9684,147352.0
2021-07-21 12:00:00,53.77,54.18,53.75,54.09,85306.0,50.9684,51.3571,50.9495,51.2717,85306.0
2021-07-21 12:30:00,54.07,54.3,54.04,54.11,89141.0,51.2528,51.4708,51.2243,51.2907,89141.0
2021-07-21 13:00:00,54.09,54.56,54.08,54.47,141708.0,51.2717,51.7173,51.2623,51.6319,141708.0
2021-07-21 13:30:00,54.49,54.59,54.11,54.11,48390.0,51.6509,51.7457,51.2907,51.2907,48390.0
2021-07-21 14:00:00,54.14,54.25,54.08,54.16,38508.0,51.3191,51.4234,51.2623,51.3381,38508.0
2021-07-21 14:30:00,54.16,54.22,53.91,54.19,85952.0,51.3381,51.395,51.1011,51.3665,85952.0
2021-07-21 15:00:00,54.19,54.2,54.04,54.05,72456.0,51.3665,51.376,51.2243,51.2338,72456.0
2021-07-21 15:30:00,54.05,54.35,54.04,54.29,228098.0,51.2338,51.5182,51.2243,51.4613,228098.0
2021-07-22 09:30:00,54.34,54.39,53.29,53.64,74997.0,51.5087,51.5561,50.5134,50.8452,74997.0
2021-07-22 10:00:00,53.63,54.2,53.51,53.81,81904.0,50.8357,51.376,50.722,51.0063,81904.0
2021-07-22 10:30:00,53.85,54.04,53.74,53.86,38712.0,51.0442,51.2243,50.94,51.0537,38712.0
2021-07-22 11:00:00,53.86,53.88,53.48,53.63,84249.0,51.0537,51.0727,50.6935,50.8357,84249.0
2021-07-22 11:30:00,53.65,53.74,53.4,53.44,58548.0,50.8547,50.94,50.6177,50.6556,58548.0
2021-07-22 12:00:00,53.46,53.81,53.37,53.79,34727.0,50.6746,51.0063,50.5893,50.9874,34727.0
2021-07-22 12:30:00,53.8,53.84,53.72,53.78,51506.0,50.9969,51.0348,50.921,50.9779,51506.0
2021-07-22 13:00:00,53.8,54.13,53.79,53.88,38643.0,50.9969,51.3097,50.9874,51.0727,38643.0
2021-07-22 13:30:00,53.9,53.93,53.63,53.72,70921.0,51.0916,51.1201,50.8357,50.921,70921.0
2021-07-22 14:00:00,53.73,53.95,53.62,53.67,38478.0,50.9305,51.139,50.8262,50.8736,38478.0
2021-07-22 14:30:00,53.64,53.77,53.46,53.71,47861.0,50.8452,50.9684,50.6746,50.9115,47861.0
2021-07-22 15:00:00,53.71,53.75,53.57,53.63,51220.0,50.9115,50.9495,50.7788,50.8357,51220.0
2021-07-22 15:30:00,53.64,53.65,53.39,53.5,259783.0,50.8452,50.8547,50.6082,50.7125,259783.0
2021-07-23 09:30:00,54.1,54.45,53.6,53.73,55991.0,51.2812,51.613,50.8073,50.9305,55991.0
2021-07-23 10:00:00,53.77,54.2,53.71,54.19,43879.0,50.9684,51.376,50.9115,51.3665,43879.0
2021-07-23 10:30:00,54.19,54.46,54.14,54.27,39814.0,51.3665,51.6225,51.3191,51.4424,39814.0
2021-07-23 11:00:00,54.29,54.36,54.14,54.24,33197.0,51.4613,51.5277,51.3191,51.4139,33197.0
2021-07-23 11:30:00,54.34,54.35,54.05,54.06,39313.0,51.5087,51.5182,51.2338,51.2433,39313.0
2021-07-23 12:00:00,54.03,54.24,54.02,54.08,23810.0,51.2149,51.4139,51.2054,51.2623,23810.0
2021-07-23 12:30:00,54.11,54.17,53.91,53.92,39220.0,51.2907,51.3476,51.1011,51.1106,39220.0
2021-07-23 13:00:00,53.92,54.1,53.82,54.0,36857.0,51.1106,51.2812,51.0158,51.1864,36857.0
2021-07-23 13:30:00,54.0,54.14,53.96,54.04,31310.0,51.1864,51.3191,51.1485,51.2243,31310.0
2021-07-23 14:00:00,54.05,54.09,53.91,53.96,28964.0,51.2338,51.2717,51.1011,51.1485,28964.0
2021-07-23 14:30:00,53.97,54.02,53.65,53.67,54960.0,51.158,51.2054,50.8547,50.8736,54960.0
2021-07-23 15:00:00,53.66,53.68,53.35,53.64,80336.0,50.8641,50.8831,50.5703,50.8452,80336.0
2021-07-23 15:30:00,53.64,53.82,53.64,53.74,156639.0,50.8452,51.0158,50.8452,50.94,156639.0
2021-07-26 09:30:00,53.88,54.66,53.74,54.32,81358.0,51.0727,51.812,50.94,51.4898,81358.0
2021-07-26 10:00:00,54.32,54.43,53.8,54.06,51207.0,51.4898,51.594,50.9969,51.2433,51207.0
2021-07-26 10:30:00,54.11,54.23,53.87,53.99,47642.0,51.2907,51.4044,51.0632,51.177,47642.0
2021-07-26 11:00:00,54.03,54.35,53.84,54.33,32039.0,51.2149,51.5182,51.0348,51.4992,32039.0
2021-07-26 11:30:00,54.36,54.55,54.2,54.25,44330.0,51.5277,51.7078,51.376,51.4234,44330.0
2021-07-26 12:00:00,54.26,54.4,54.09,54.37,27090.0,51.4329,51.5656,51.2717,51.5372,27090.0
2021-07-26 12:30:00,54.37,54.47,54.24,54.33,26226.0,51.5372,51.6319,51.4139,51.4992,26226.0
2021-07-26 13:00:00,54.33,54.35,54.24,54.3,21850.0,51.4992,51.5182,51.4139,51.4708,21850.0
2021-07-26 13:30:00,54.3,54.31,53.98,54.01,34706.0,51.4708,51.4803,51.1675,51.1959,34706.0
2021-07-26 14:00:00,54.0,54.23,53.96,54.22,40447.0,51.1864,51.4044,51.1485,51.395,40447.0
2021-07-26 14:30:00,54.22,54.28,54.11,54.15,40820.0,51.395,51.4518,51.2907,51.3286,40820.0
2021-07-26 15:00:00,54.14,54.27,54.06,54.27,35903.0,51.3191,51.4424,51.2433,51.4424,35903.0
2021-07-26 15:30:00,54.27,54.27,53.97,54.06,160712.0,51.4424,51.4424,51.158,51.2433,160712.0
2021-07-27 09:30:00,53.34,54.11,53.16,54.0,107951.0,50.5608,51.2907,50.3902,51.1864,107951.0
2021-07-27 10:00:00,54.06,54.37,53.94,54.26,62238.0,51.2433,51.5372,51.1296,51.4329,62238.0
2021-07-27 10:30:00,54.25,54.54,54.03,54.5,43643.0,51.4234,51.6983,51.2149,51.6604,43643.0
2021-07-27 11:00:00,54.42,54.52,53.89,53.97,65347.0,51.5845,51.6793,51.0822,51.158,65347.0
2021-07-27 11:30:00,53.95,53.97,53.62,53.83,49902.0,51.139,51.158,50.8262,51.0253,49902.0
2021-07-27 12:00:00,53.81,53.85,53.7,53.76,90271.0,51.0063,51.0442,50.9021,50.9589,90271.0
2021-07-27 12:30:00,53.72,53.82,53.57,53.57,34351.0,50.921,51.0158,50.7788,50.7788,34351.0
2021-07-27 13:00:00,53.6,53.85,53.6,53.69,26928.0,50.8073,51.0442,50.8073,50.8926,26928.0
2021-07-27 13:30:00,53.69,53.93,53.61,53.85,29715.0,50.8926,51.1201,50.8168,51.0442,29715.0
2021-07-27 14:00:00,53.85,53.93,53.76,53.86,25339.0,51.0442,51.1201,50.9589,51.0537,25339.0
2021-07-27 14:30:00,53.86,53.98,53.82,53.92,36368.0,51.0537,51.1675,51.0158,51.1106,36368.0
2021-07-27 15:00:00,53.91,54.0,53.84,53.98,47070.0,51.1011,51.1864,51.0348,51.1675,47070.0
2021-07-27 15:30:00,53.98,54.29,53.92,54.28,268517.0,51.1675,51.4613,51.1106,51.4518,268517.0
2021-07-28 09:30:00,54.37,54.96,54.37,54.38,94360.0,51.5372,52.0964,51.5372,51.5466,94360.0
2021-07-28 10:00:00,54.33,54.54,53.69,53.74,61323.0,51.4992,51.6983,50.8926,50.94,61323.0
2021-07-28 10:30:00,53.79,54.17,53.75,54.17,55453.0,50.9874,51.3476,50.9495,51.3476,55453.0
2021-07-28 11:00:00,54.19,54.57,54.18,54.57,39790.0,51.3665,51.7267,51.3571,51.7267,39790.0
2021-07-28 11:30:00,54.57,55.01,54.45,54.95,38495.0,51.7267,52.1438,51.613,52.0869,38495.0
2021-07-28 12:00:00,54.96,55.0,54.72,54.79,55901.0,52.0964,52.1343,51.8689,51.9353,55901.0
2021-07-28 12:30:00,54.79,54.8,54.52,54.59,22804.0,51.9353,51.9447,51.6793,51.7457,22804.0
2021-07-28 13:00:00,54.58,54.74,54.56,54.64,32209.0,51.7362,51.8879,51.7173,51.7931,32209.0
2021-07-28 13:30:00,54.63,54.73,54.47,54.68,134670.0,51.7836,51.8784,51.6319,51.831,134670.0
2021-07-28 14:00:00,54.68,54.94,54.53,54.83,81365.0,51.831,52.0775,51.6888,51.9732,81365.0
2021-07-28 14:30:00,54.84,55.21,54.81,55.21,153064.0,51.9827,52.3334,51.9542,52.3334,153064.0
2021-07-28 15:00:00,55.25,55.27,54.92,55.06,120887.0,52.3713,52.3903,52.0585,52.1912,120887.0
2021-07-28 15:30:00,55.05,55.14,54.8,54.84,294901.0,52.1817,52.267,51.9447,51.9827,294901.0
2021-07-29 09:30:00,55.31,55.7,55.29,55.45,70586.0,52.4282,52.7979,52.4092,52.5609,70586.0
2021-07-29 10:00:00,55.46,56.1,55.4,55.95,75870.0,52.5704,53.177,52.5135,53.0348,75870.0
2021-07-29 10:30:00,55.91,56.09,55.7,55.93,64829.0,52.9969,53.1675,52.7979,53.0159,64829.0
2021-07-29 11:00:00,55.91,56.07,55.86,55.95,35954.0,52.9969,53.1486,52.9495,53.0348,35954.0
2021-07-29 11:30:00,55.94,56.16,55.92,56.16,58348.0,53.0254,53.2339,53.0064,53.2339,58348.0
2021-07-29 12:00:00,56.16,56.27,55.88,56.17,136702.0,53.2339,53.3382,52.9685,53.2434,136702.0
2021-07-29 12:30:00,56.17,56.18,55.94,56.08,48900.0,53.2434,53.2528,53.0254,53.1581,48900.0
2021-07-29 13:00:00,56.1,56.15,55.95,56.04,54252.0,53.177,53.2244,53.0348,53.1201,54252.0
2021-07-29 13:30:00,56.04,56.08,55.92,56.05,77915.0,53.1201,53.1581,53.0064,53.1296,77915.0
2021-07-29 14:00:00,56.04,56.09,55.92,55.98,96423.0,53.1201,53.1675,53.0064,53.0633,96423.0
2021-07-29 14:30:00,55.98,56.03,55.89,56.0,93500.0,53.0633,53.1107,52.978,53.0822,93500.0
2021-07-29 15:00:00,56.0,56.2,55.93,56.19,113775.0,53.0822,53.2718,53.0159,53.2623,113775.0
2021-07-29 15:30:00,56.17,56.27,56.08,56.21,380036.0,53.2434,53.3382,53.1581,53.2813,380036.0
2021-07-30 09:30:00,55.53,56.12,55.35,55.82,88358.0,52.6367,53.196,52.4661,52.9116,88358.0
2021-07-30 10:00:00,55.8,55.91,55.34,55.36,99383.0,52.8926,52.9969,52.4566,52.4756,99383.0
2021-07-30 10:30:00,55.33,55.5,55.18,55.27,98322.0,52.4471,52.6083,52.305,52.3903,98322.0
2021-07-30 11:00:00,55.27,55.63,55.15,55.49,71011.0,52.3903,52.7315,52.2765,52.5988,71011.0
2021-07-30 11:30:00,55.48,55.56,55.39,55.43,96597.0,52.5893,52.6652,52.504,52.5419,96597.0
2021-07-30 12:00:00,55.44,55.7,55.39,55.6,65429.0,52.5514,52.7979,52.504,52.7031,65429.0
2021-07-30 12:30:00,55.61,55.83,55.6,55.69,48369.0,52.7125,52.9211,52.7031,52.7884,48369.0
2021-07-30 13:00:00,55.69,55.69,55.37,55.43,45776.0,52.7884,52.7884,52.4851,52.5419,45776.0
2021-07-30 13:30:00,55.43,55.59,55.41,55.55,36789.0,52.5419,52.6936,52.523,52.6557,36789.0
2021-07-30 14:00:00,55.58,55.68,55.46,55.57,86160.0,52.6841,52.7789,52.5704,52.6746,86160.0
2021-07-30 14:30:00,55.55,55.57,55.41,55.47,58636.0,52.6557,52.6746,52.523,52.5798,58636.0
2021-07-30 15:00:00,55.47,55.54,55.34,55.48,133011.0,52.5798,52.6462,52.4566,52.5893,133011.0
2021-07-30 15:30:00,55.5,55.58,55.27,55.44,212557.0,52.6083,52.6841,52.3903,52.5514,212557.0
2021-08-02 09:30:00,55.64,56.21,55.39,55.44,152001.0,52.741,53.2813,52.504,52.5514,152001.0
2021-08-02 10:00:00,55.44,55.67,54.77,55.14,111709.0,52.5514,52.7694,51.9163,52.267,111709.0
2021-08-02 10:30:00,55.11,55.27,54.4,54.4,64203.0,52.2386,52.3903,51.5656,51.5656,64203.0
2021-08-02 11:00:00,54.38,54.64,54.17,54.52,92951.0,51.5466,51.7931,51.3476,51.6793,92951.0
2021-08-02 11:30:00,54.52,54.54,54.26,54.28,65506.0,51.6793,51.6983,51.4329,51.4518,65506.0
2021-08-02 12:00:00,54.3,54.48,54.25,54.31,69677.0,51.4708,51.6414,51.4234,51.4803,69677.0
2021-08-02 12:30:00,54.33,54.86,54.3,54.64,182758.0,51.4992,52.0016,51.4708,51.7931,182758.0
2021-08-02 13:00:00,54.66,54.74,54.47,54.54,63091.0,51.812,51.8879,51.6319,51.6983,63091.0
2021-08-02 13:30:00,54.55,54.56,54.33,54.48,76109.0,51.7078,51.7173,51.4992,51.6414,76109.0
2021-08-02 14:00:00,54.51,54.7,54.41,54.53,85194.0,51.6699,51.85,51.5751,51.6888,85194.0
2021-08-02 14:30:00,54.53,54.53,54.33,54.45,85261.0,51.6888,51.6888,51.4992,51.613,85261.0
2021-08-02 15:00:00,54.46,54.49,54.17,54.26,92892.0,51.6225,51.6509,51.3476,51.4329,92892.0
2021-08-02 15:30:00,54.26,54.38,53.82,53.96,290322.0,51.4329,51.5466,51.0158,51.1485,290322.0
2021-08-03 09:30:00,54.45,55.44,54.11,55.07,241119.0,51.613,52.5514,51.2907,52.2007,241119.0
2021-08-03 10:00:00,55.15,56.18,54.77,56.14,177870.0,52.2765,53.2528,51.9163,53.2149,177870.0
2021-08-03 10:30:00,56.15,56.94,55.92,56.37,115565.0,53.2244,53.9732,53.0064,53.4329,115565.0
2021-08-03 11:00:00,56.41,56.7,55.81,55.95,126007.0,53.4709,53.7458,52.9021,53.0348,126007.0
2021-08-03 11:30:00,55.95,56.14,55.37,55.49,103404.0,53.0348,53.2149,52.4851,52.5988,103404.0
2021-08-03 12:00:00,55.51,55.56,55.01,55.05,164068.0,52.6178,52.6652,52.1438,52.1817,164068.0
2021-08-03 12:30:00,55.04,55.12,54.74,54.8,69447.0,52.1722,52.2481,51.8879,51.9447,69447.0
2021-08-03 13:00:00,54.79,55.41,54.75,55.37,68785.0,51.9353,52.523,51.8974,52.4851,68785.0
2021-08-03 13:30:00,55.37,55.52,55.18,55.21,56607.0,52.4851,52.6272,52.305,52.3334,56607.0
2021-08-03 14:00:00,55.22,55.4,55.19,55.23,52004.0,52.3429,52.5135,52.3144,52.3523,52004.0
2021-08-03 14:30:00,55.2,55.41,55.06,55.07,49376.0,52.3239,52.523,52.1912,52.2007,49376.0
2021-08-03 15:00:00,55.07,55.39,55.03,55.38,76260.0,52.2007,52.504,52.1628,52.4945,76260.0
2021-08-03 15:30:00,55.37,55.48,55.13,55.39,224031.0,52.4851,52.5893,52.2576,52.504,224031.0
2021-08-04 09:30:00,55.36,55.84,54.83,55.43,142923.0,52.4756,52.9306,51.9732,52.5419,142923.0
2021-08-04 10:00:00,55.42,56.2,55.35,55.99,183549.0,52.5324,53.2718,52.4661,53.0727,183549.0
2021-08-04 10:30:00,55.92,56.4,55.62,56.28,75485.0,53.0064,53.4614,52.722,53.3476,75485.0
2021-08-04 11:00:00,56.27,56.46,56.05,56.23,43996.0,53.3382,53.5183,53.1296,53.3002,43996.0
2021-08-04 11:30:00,56.23,56.34,55.54,55.56,56295.0,53.3002,53.4045,52.6462,52.6652,56295.0
2021-08-04 12:00:00,55.53,55.59,55.28,55.34,32174.0,52.6367,52.6936,52.3997,52.4566,32174.0
2021-08-04 12:30:00,55.33,55.65,55.32,55.43,37676.0,52.4471,52.7505,52.4377,52.5419,37676.0
2021-08-04 13:00:00,55.44,55.78,55.44,55.64,37296.0,52.5514,52.8737,52.5514,52.741,37296.0
2021-08-04 13:30:00,55.65,55.74,55.43,55.55,41848.0,52.7505,52.8358,52.5419,52.6557,41848.0
2021-08-04 14:00:00,55.57,55.62,55.38,55.4,74380.0,52.6746,52.722,52.4945,52.5135,74380.0
2021-08-04 14:30:00,55.4,55.51,55.17,55.36,69664.0,52.5135,52.6178,52.2955,52.4756,69664.0
2021-08-04 15:00:00,55.38,55.58,55.36,55.51,60925.0,52.4945,52.6841,52.4756,52.6178,60925.0
2021-08-04 15:30:00,55.53,55.63,55.32,55.35,199525.0,52.6367,52.7315,52.4377,52.4661,199525.0
2021-08-05 09:30:00,55.77,56.5,55.32,56.31,176635.0,52.8642,53.5562,52.4377,53.3761,176635.0
2021-08-05 10:00:00,56.31,56.44,55.67,55.89,103533.0,53.3761,53.4993,52.7694,52.978,103533.0
2021-08-05 10:30:00,55.88,56.34,55.87,56.32,73248.0,52.9685,53.4045,52.959,53.3856,73248.0
2021-08-05 11:00:00,56.34,56.34,56.0,56.12,62490.0,53.4045,53.4045,53.0822,53.196,62490.0
2021-08-05 11:30:00,56.12,56.15,55.59,55.59,38558.0,53.196,53.2244,52.6936,52.6936,38558.0
2021-08-05 12:00:00,55.62,55.84,55.62,55.82,30211.0,52.722,52.9306,52.722,52.9116,30211.0
2021-08-05 12:30:00,55.81,55.83,55.66,55.7,33027.0,52.9021,52.9211,52.7599,52.7979,33027.0
2021-08-05 13:00:00,55.7,55.75,55.51,55.56,38671.0,52.7979,52.8453,52.6178,52.6652,38671.0
2021-08-05 13:30:00,55.55,55.68,55.52,55.6,35357.0,52.6557,52.7789,52.6272,52.7031,35357.0
2021-08-05 14:00:00,55.6,55.6,55.37,55.53,35150.0,52.7031,52.7031,52.4851,52.6367,35150.0
2021-08-05 14:30:00,55.52,55.61,55.44,55.54,40839.0,52.6272,52.7125,52.5514,52.6462,40839.0
2021-08-05 15:00:00,55.54,55.61,55.46,55.56,66030.0,52.6462,52.7125,52.5704,52.6652,66030.0
2021-08-05 15:30:00,55.57,55.65,55.29,55.36,150670.0,52.6746,52.7505,52.4092,52.4756,150670.0
2021-08-06 09:30:00,55.66,56.43,55.49,55.77,81167.0,52.7599,53.4898,52.5988,52.8642,81167.0
2021-08-06 10:00:00,55.77,57.01,55.77,56.97,176984.0,52.8642,54.0396,52.8642,54.0017,176984.0
2021-08-06 10:30:00,56.96,57.2,56.64,56.97,88832.0,53.9922,54.2197,53.6889,54.0017,88832.0
2021-08-06 11:00:00,57.0,57.31,56.85,57.22,103184.0,54.0301,54.324,53.8879,54.2387,103184.0
2021-08-06 11:30:00,57.25,57.26,57.06,57.22,58115.0,54.2671,54.2766,54.087,54.2387,58115.0
2021-08-06 12:00:00,57.22,57.24,57.01,57.02,47993.0,54.2387,54.2576,54.0396,54.0491,47993.0
2021-08-06 12:30:00,57.01,57.15,56.9,57.13,49032.0,54.0396,54.1723,53.9353,54.1533,49032.0
2021-08-06 13:00:00,57.11,57.14,57.02,57.1,62610.0,54.1344,54.1628,54.0491,54.1249,62610.0
2021-08-06 13:30:00,57.08,57.08,56.79,56.79,107271.0,54.106,54.106,53.8311,53.8311,107271.0
2021-08-06 14:00:00,56.78,56.83,56.55,56.59,75340.0,53.8216,53.869,53.6036,53.6415,75340.0
2021-08-06 14:30:00,56.6,56.66,56.48,56.6,55937.0,53.651,53.7078,53.5372,53.651,55937.0
2021-08-06 15:00:00,56.6,56.88,56.59,56.86,91790.0,53.651,53.9164,53.6415,53.8974,91790.0
2021-08-06 15:30:00,56.85,57.01,56.81,56.94,296638.0,53.8879,54.0396,53.85,53.9732,296638.0
2021-08-09 09:30:00,56.86,57.13,56.33,56.89,87494.0,54.0708,54.3275,53.5668,54.0993,87494.0
2021-08-09 10:00:00,56.89,56.95,56.02,56.48,96944.0,54.0993,54.1563,53.272,53.7094,96944.0
2021-08-09 10:30:00,56.48,56.64,56.15,56.46,45670.0,53.7094,53.8615,53.3956,53.6904,45670.0
2021-08-09 11:00:00,56.42,56.74,56.31,56.42,39219.0,53.6523,53.9566,53.5477,53.6523,39219.0
2021-08-09 11:30:00,56.41,56.68,56.39,56.64,34015.0,53.6428,53.8996,53.6238,53.8615,34015.0
2021-08-09 12:00:00,56.66,56.7,56.48,56.64,37105.0,53.8806,53.9186,53.7094,53.8615,37105.0
2021-08-09 12:30:00,56.64,56.84,56.59,56.76,33008.0,53.8615,54.0517,53.814,53.9757,33008.0
2021-08-09 13:00:00,56.76,56.76,56.42,56.45,32614.0,53.9757,53.9757,53.6523,53.6809,32614.0
2021-08-09 13:30:00,56.44,56.44,56.22,56.23,40154.0,53.6714,53.6714,53.4621,53.4717,40154.0
2021-08-09 14:00:00,56.23,56.38,56.01,56.01,57948.0,53.4717,53.6143,53.2624,53.2624,57948.0
2021-08-09 14:30:00,56.01,56.22,55.96,56.14,56724.0,53.2624,53.4621,53.2149,53.3861,56724.0
2021-08-09 15:00:00,56.15,56.2,56.07,56.15,46400.0,53.3956,53.4431,53.3195,53.3956,46400.0
2021-08-09 15:30:00,56.15,56.3,55.95,55.97,171785.0,53.3956,53.5382,53.2054,53.2244,171785.0
2021-08-10 09:30:00,56.52,56.76,56.06,56.61,90161.0,53.7474,53.9757,53.31,53.833,90161.0
2021-08-10 10:00:00,56.65,57.52,56.65,57.5,61088.0,53.8711,54.6984,53.8711,54.6794,61088.0
2021-08-10 10:30:00,57.5,57.85,57.28,57.68,93731.0,54.6794,55.0122,54.4701,54.8505,93731.0
2021-08-10 11:00:00,57.68,58.06,57.61,57.94,61351.0,54.8505,55.2119,54.784,55.0978,61351.0
2021-08-10 11:30:00,57.94,57.96,57.39,57.5,51114.0,55.0978,55.1168,54.5748,54.6794,51114.0
2021-08-10 12:00:00,57.5,57.55,57.16,57.28,30071.0,54.6794,54.7269,54.356,54.4701,30071.0
2021-08-10 12:30:00,57.29,57.3,57.05,57.19,26160.0,54.4797,54.4892,54.2514,54.3846,26160.0
2021-08-10 13:00:00,57.18,57.78,57.14,57.67,51020.0,54.3751,54.9456,54.337,54.841,51020.0
2021-08-10 13:30:00,57.66,57.68,57.09,57.22,36654.0,54.8315,54.8505,54.2895,54.4131,36654.0
2021-08-10 14:00:00,57.22,57.26,57.07,57.24,41045.0,54.4131,54.4511,54.2705,54.4321,41045.0
2021-08-10 14:30:00,57.24,57.54,57.15,57.52,35117.0,54.4321,54.7174,54.3465,54.6984,35117.0
2021-08-10 15:00:00,57.52,57.82,57.47,57.82,77490.0,54.6984,54.9837,54.6508,54.9837,77490.0
2021-08-10 15:30:00,57.82,58.01,57.73,57.83,260930.0,54.9837,55.1643,54.8981,54.9932,260930.0
2021-08-11 09:30:00,57.82,58.13,57.52,58.11,79744.0,54.9837,55.2785,54.6984,55.2594,79744.0
2021-08-11 10:00:00,58.14,58.39,57.87,58.28,47186.0,55.288,55.5257,55.0312,55.4211,47186.0
2021-08-11 10:30:00,58.23,58.57,58.05,58.06,59791.0,55.3735,55.6969,55.2024,55.2119,59791.0
2021-08-11 11:00:00,58.08,58.68,58.06,58.49,69259.0,55.2309,55.8015,55.2119,55.6208,69259.0
2021-08-11 11:30:00,58.45,58.74,58.15,58.22,83397.0,55.5828,55.8585,55.2975,55.364,83397.0
2021-08-11 12:00:00,58.25,58.48,58.19,58.42,26295.0,55.3926,55.6113,55.3355,55.5542,26295.0
2021-08-11 12:30:00,58.42,58.76,58.37,58.63,56182.0,55.5542,55.8775,55.5067,55.7539,56182.0
2021-08-11 13:00:00,58.63,58.74,58.56,58.58,41206.0,55.7539,55.8585,55.6874,55.7064,41206.0
2021-08-11 13:30:00,58.61,58.73,58.43,58.53,35801.0,55.7349,55.849,55.5637,55.6588,35801.0
2021-08-11 14:00:00,58.52,58.72,58.45,58.68,18327.0,55.6493,55.8395,55.5828,55.8015,18327.0
2021-08-11 14:30:00,58.69,58.86,58.6,58.86,36277.0,55.811,55.9726,55.7254,55.9726,36277.0
2021-08-11 15:00:00,58.86,58.92,58.73,58.82,45964.0,55.9726,56.0297,55.849,55.9346,45964.0
2021-08-11 15:30:00,58.81,58.96,58.74,58.95,201270.0,55.9251,56.0677,55.8585,56.0582,201270.0
2021-08-12 09:30:00,59.5,59.95,59.07,59.4,205553.0,56.5812,57.0092,56.1723,56.4862,205553.0
2021-08-12 10:00:00,59.44,59.63,58.95,59.56,178406.0,56.5242,56.7049,56.0582,56.6383,178406.0
2021-08-12 10:30:00,59.52,59.8,59.24,59.61,83147.0,56.6003,56.8665,56.334,56.6859,83147.0
2021-08-12 11:00:00,59.58,59.84,59.43,59.8,56097.0,56.6573,56.9046,56.5147,56.8665,56097.0
2021-08-12 11:30:00,59.79,59.85,59.57,59.76,52082.0,56.857,56.9141,56.6478,56.8285,52082.0
2021-08-12 12:00:00,59.78,60.11,59.78,60.02,60691.0,56.8475,57.1613,56.8475,57.0757,60691.0
2021-08-12 12:30:00,60.0,60.1,59.98,60.04,35927.0,57.0567,57.1518,57.0377,57.0948,35927.0
2021-08-12 13:00:00,60.05,60.12,59.64,59.67,41601.0,57.1043,57.1708,56.7144,56.7429,41601.0
2021-08-12 13:30:00,59.67,59.79,59.58,59.76,44427.0,56.7429,56.857,56.6573,56.8285,44427.0
2021-08-12 14:00:00,59.76,59.99,59.7,59.88,49467.0,56.8285,57.0472,56.7714,56.9426,49467.0
2021-08-12 14:30:00,59.88,60.26,59.85,60.2,77737.0,56.9426,57.304,56.9141,57.2469,77737.0
2021-08-12 15:00:00,60.21,60.44,60.08,60.35,78722.0,57.2564,57.4751,57.1328,57.3896,78722.0
2021-08-12 15:30:00,60.35,60.52,60.32,60.44,218068.0,57.3896,57.5512,57.361,57.4751,218068.0
2021-08-13 09:30:00,60.39,60.93,60.01,60.47,109647.0,57.4276,57.9411,57.0662,57.5037,109647.0
2021-08-13 10:00:00,60.47,60.58,59.81,60.3,103953.0,57.5037,57.6083,56.876,57.342,103953.0
2021-08-13 10:30:00,60.31,60.6,60.13,60.33,52953.0,57.3515,57.6273,57.1803,57.3705,52953.0
2021-08-13 11:00:00,60.37,60.44,60.21,60.33,69138.0,57.4086,57.4751,57.2564,57.3705,69138.0
2021-08-13 11:30:00,60.33,60.9,60.29,60.35,57399.0,57.3705,57.9126,57.3325,57.3896,57399.0
2021-08-13 12:00:00,60.38,60.45,60.29,60.4,29289.0,57.4181,57.4846,57.3325,57.4371,29289.0
2021-08-13 12:30:00,60.41,60.65,60.41,60.63,39568.0,57.4466,57.6748,57.4466,57.6558,39568.0
2021-08-13 13:00:00,60.63,60.7,60.16,60.23,48731.0,57.6558,57.7224,57.2089,57.2754,48731.0
2021-08-13 13:30:00,60.22,60.33,60.18,60.26,46289.0,57.2659,57.3705,57.2279,57.304,46289.0
2021-08-13 14:00:00,60.25,60.25,59.74,59.82,132497.0,57.2945,57.2945,56.8095,56.8856,132497.0
2021-08-13 14:30:00,59.8,59.82,59.08,59.1,171568.0,56.8665,56.8856,56.1819,56.2009,171568.0
2021-08-13 15:00:00,59.08,59.14,58.64,58.81,126893.0,56.1819,56.2389,55.7634,55.9251,126893.0
2021-08-13 15:30:00,58.8,59.01,58.58,58.9,219472.0,55.9156,56.1153,55.7064,56.0107,219472.0
2021-08-16 09:30:00,58.23,58.26,57.04,57.24,94071.0,55.3735,55.4021,54.2419,54.4321,94071.0
2021-08-16 10:00:00,57.25,57.78,57.19,57.5,73610.0,54.4416,54.9456,54.3846,54.6794,73610.0
2021-08-16 10:30:00,57.49,58.12,57.49,57.89,46963.0,54.6698,55.2689,54.6698,55.0502,46963.0
2021-08-16 11:00:00,57.88,58.23,57.73,58.13,32985.0,55.0407,55.3735,54.8981,55.2785,32985.0
2021-08-16 11:30:00,58.13,58.35,58.13,58.27,32278.0,55.2785,55.4877,55.2785,55.4116,32278.0
2021-08-16 12:00:00,58.2,58.21,57.8,57.8,28986.0,55.345,55.3545,54.9646,54.9646,28986.0
2021-08-16 12:30:00,57.8,58.26,57.77,58.21,38941.0,54.9646,55.4021,54.9361,55.3545,38941.0
2021-08-16 13:00:00,58.21,58.35,58.12,58.29,44661.0,55.3545,55.4877,55.2689,55.4306,44661.0
2021-08-16 13:30:00,58.29,58.52,58.26,58.51,54900.0,55.4306,55.6493,55.4021,55.6398,54900.0
2021-08-16 14:00:00,58.49,58.5,58.26,58.27,61522.0,55.6208,55.6303,55.4021,55.4116,61522.0
2021-08-16 14:30:00,58.26,58.54,58.24,58.41,57991.0,55.4021,55.6683,55.3831,55.5447,57991.0
2021-08-16 15:00:00,58.41,58.47,58.2,58.22,57000.0,55.5447,55.6018,55.345,55.364,57000.0
2021-08-16 15:30:00,58.22,58.24,57.77,57.83,158468.0,55.364,55.3831,54.9361,54.9932,158468.0
2021-08-17 09:30:00,56.84,57.21,56.41,56.72,115691.0,54.0517,54.4036,53.6428,53.9376,115691.0
2021-08-17 10:00:00,56.75,57.17,56.67,57.09,97856.0,53.9661,54.3655,53.8901,54.2895,97856.0
2021-08-17 10:30:00,57.09,57.1,56.66,56.82,71208.0,54.2895,54.299,53.8806,54.0327,71208.0
2021-08-17 11:00:00,56.77,56.99,56.66,56.86,63191.0,53.9852,54.1944,53.8806,54.0708,63191.0
2021-08-17 11:30:00,56.82,57.09,56.76,56.99,55978.0,54.0327,54.2895,53.9757,54.1944,55978.0
2021-08-17 12:00:00,57.0,57.12,56.83,57.01,39274.0,54.2039,54.318,54.0422,54.2134,39274.0
2021-08-17 12:30:00,56.98,56.98,56.28,56.34,56109.0,54.1849,54.1849,53.5192,53.5763,56109.0
2021-08-17 13:00:00,56.33,56.49,55.99,56.1,49078.0,53.5668,53.7189,53.2434,53.348,49078.0
2021-08-17 13:30:00,56.11,56.12,55.84,55.96,46643.0,53.3575,53.3671,53.1008,53.2149,46643.0
2021-08-17 14:00:00,55.95,56.06,55.65,55.71,61697.0,53.2054,53.31,52.9201,52.9772,61697.0
2021-08-17 14:30:00,55.71,56.0,55.53,55.94,62992.0,52.9772,53.2529,52.806,53.1959,62992.0
2021-08-17 15:00:00,55.94,56.16,55.91,56.15,45948.0,53.1959,53.4051,53.1674,53.3956,45948.0
2021-08-17 15:30:00,56.14,56.26,55.88,56.05,166069.0,53.3861,53.5002,53.1388,53.3005,166069.0
2021-08-18 09:30:00,55.9,59.05,55.88,59.03,337125.0,53.1578,56.1533,53.1388,56.1343,337125.0
2021-08-18 10:00:00,59.05,59.08,58.17,58.58,257754.0,56.1533,56.1819,55.3165,55.7064,257754.0
2021-08-18 10:30:00,58.57,58.91,58.5,58.65,93104.0,55.6969,56.0202,55.6303,55.7729,93104.0
2021-08-18 11:00:00,58.61,59.0,58.56,58.65,52808.0,55.7349,56.1058,55.6874,55.7729,52808.0
2021-08-18 11:30:00,58.64,58.73,58.56,58.6,50582.0,55.7634,55.849,55.6874,55.7254,50582.0
2021-08-18 12:00:00,58.6,58.78,58.33,58.38,40909.0,55.7254,55.8966,55.4686,55.5162,40909.0
2021-08-18 12:30:00,58.41,58.62,58.34,58.42,52146.0,55.5447,55.7444,55.4782,55.5542,52146.0
2021-08-18 13:00:00,58.43,58.48,58.28,58.37,31741.0,55.5637,55.6113,55.4211,55.5067,31741.0
2021-08-18 13:30:00,58.34,58.61,58.33,58.43,40740.0,55.4782,55.7349,55.4686,55.5637,40740.0
2021-08-18 14:00:00,58.43,58.59,58.04,58.35,78572.0,55.5637,55.7159,55.1929,55.4877,78572.0
2021-08-18 14:30:00,58.36,58.51,58.19,58.4,60495.0,55.4972,55.6398,55.3355,55.5352,60495.0
2021-08-18 15:00:00,58.38,58.42,57.98,58.0,55453.0,55.5162,55.5542,55.1358,55.1548,55453.0
2021-08-18 15:30:00,58.01,58.04,57.36,57.4,159378.0,55.1643,55.1929,54.5462,54.5843,159378.0
2021-08-19 09:30:00,55.99,57.13,55.98,56.79,68982.0,53.2434,54.3275,53.2339,54.0042,68982.0
2021-08-19 10:00:00,56.7,57.11,56.56,56.63,44009.0,53.9186,54.3085,53.7855,53.852,44009.0
2021-08-19 10:30:00,56.65,56.69,56.26,56.65,52999.0,53.8711,53.9091,53.5002,53.8711,52999.0
2021-08-19 11:00:00,56.63,56.67,56.26,56.36,68368.0,53.852,53.8901,53.5002,53.5953,68368.0
2021-08-19 11:30:00,56.39,57.03,56.32,57.01,49539.0,53.6238,54.2324,53.5572,54.2134,49539.0
2021-08-19 12:00:00,57.03,57.08,56.78,56.93,30009.0,54.2324,54.28,53.9947,54.1373,30009.0
2021-08-19 12:30:00,56.94,57.07,56.86,57.05,22061.0,54.1468,54.2705,54.0708,54.2514,22061.0
2021-08-19 13:00:00,57.02,57.02,56.61,56.61,24318.0,54.2229,54.2229,53.833,53.833,24318.0
2021-08-19 13:30:00,56.61,56.69,56.55,56.57,53009.0,53.833,53.9091,53.776,53.795,53009.0
2021-08-19 14:00:00,56.59,56.81,56.59,56.61,32886.0,53.814,54.0232,53.814,53.833,32886.0
2021-08-19 14:30:00,56.57,56.88,56.47,56.88,50860.0,53.795,54.0898,53.6999,54.0898,50860.0
2021-08-19 15:00:00,56.86,57.16,56.85,57.14,50705.0,54.0708,54.356,54.0612,54.337,50705.0
2021-08-19 15:30:00,57.14,57.17,56.88,57.0,135067.0,54.337,54.3655,54.0898,54.2039,135067.0
2021-08-20 09:30:00,56.89,57.55,56.56,56.93,74880.0,54.0993,54.7269,53.7855,54.1373,74880.0
2021-08-20 10:00:00,56.95,57.13,56.35,56.54,36569.0,54.1563,54.3275,53.5858,53.7664,36569.0
2021-08-20 10:30:00,56.56,57.05,56.55,56.92,57895.0,53.7855,54.2514,53.776,54.1278,57895.0
2021-08-20 11:00:00,56.84,57.41,56.77,57.3,39325.0,54.0517,54.5938,53.9852,54.4892,39325.0
2021-08-20 11:30:00,57.28,57.64,57.28,57.55,81207.0,54.4701,54.8125,54.4701,54.7269,81207.0
2021-08-20 12:00:00,57.62,57.72,57.55,57.72,55508.0,54.7935,54.8886,54.7269,54.8886,55508.0
2021-08-20 12:30:00,57.75,58.09,57.75,57.89,54061.0,54.9171,55.2404,54.9171,55.0502,54061.0
2021-08-20 13:00:00,57.9,58.03,57.76,57.77,41202.0,55.0597,55.1834,54.9266,54.9361,41202.0
2021-08-20 13:30:00,57.76,57.81,57.68,57.69,28384.0,54.9266,54.9742,54.8505,54.86,28384.0
2021-08-20 14:00:00,57.71,57.75,57.58,57.61,54120.0,54.8791,54.9171,54.7554,54.784,54120.0
2021-08-20 14:30:00,57.64,57.83,57.59,57.82,51898.0,54.8125,54.9932,54.7649,54.9837,51898.0
2021-08-20 15:00:00,57.88,58.17,57.79,58.17,83961.0,55.0407,55.3165,54.9551,55.3165,83961.0
2021-08-20 15:30:00,58.15,58.53,58.12,58.44,316815.0,55.2975,55.6588,55.2689,55.5732,316815.0
2021-08-23 09:30:00,58.9,59.0,58.35,58.5,59953.0,56.0107,56.1058,55.4877,55.6303,59953.0
2021-08-23 10:00:00,58.49,58.89,58.06,58.65,60084.0,55.6208,56.0012,55.2119,55.7729,60084.0
2021-08-23 10:30:00,58.64,58.94,58.49,58.84,83878.0,55.7634,56.0487,55.6208,55.9536,83878.0
2021-08-23 11:00:00,58.86,59.25,58.8,59.02,52713.0,55.9726,56.3435,55.9156,56.1248,52713.0
2021-08-23 11:30:00,59.02,59.15,58.96,59.05,30860.0,56.1248,56.2484,56.0677,56.1533,30860.0
2021-08-23 12:00:00,59.04,59.35,59.01,59.35,57717.0,56.1438,56.4386,56.1153,56.4386,57717.0
2021-08-23 12:30:00,59.36,59.54,59.29,59.5,53806.0,56.4481,56.6193,56.3815,56.5812,53806.0
2021-08-23 13:00:00,59.5,59.62,59.43,59.61,41869.0,56.5812,56.6954,56.5147,56.6859,41869.0
2021-08-23 13:30:00,59.61,59.67,59.42,59.48,39671.0,56.6859,56.7429,56.5052,56.5622,39671.0
2021-08-23 14:00:00,59.49,59.6,59.46,59.54,40075.0,56.5717,56.6763,56.5432,56.6193,40075.0
2021-08-23 14:30:00,59.55,59.63,59.38,59.43,51903.0,56.6288,56.7049,56.4671,56.5147,51903.0
2021-08-23 15:00:00,59.44,59.54,59.29,59.3,54382.0,56.5242,56.6193,56.3815,56.3911,54382.0
2021-08-23 15:30:00,59.3,59.43,59.22,59.35,163672.0,56.3911,56.5147,56.315,56.4386,163672.0
2021-08-24 09:30:00,59.9,60.66,59.71,60.59,79898.0,56.9616,57.6843,56.7809,57.6178,79898.0
2021-08-24 10:00:00,60.66,60.7,59.9,60.38,148085.0,57.6843,57.7224,56.9616,57.4181,148085.0
2021-08-24 10:30:00,60.42,60.55,60.29,60.35,57877.0,57.4561,57.5797,57.3325,57.3896,57877.0
2021-08-24 11:00:00,60.37,60.45,60.17,60.38,40815.0,57.4086,57.4846,57.2184,57.4181,40815.0
2021-08-24 11:30:00,60.39,60.41,60.23,60.36,34997.0,57.4276,57.4466,57.2754,57.3991,34997.0
2021-08-24 12:00:00,60.35,60.41,60.3,60.39,29385.0,57.3896,57.4466,57.342,57.4276,29385.0
2021-08-24 12:30:00,60.4,60.42,60.31,60.33,46783.0,57.4371,57.4561,57.3515,57.3705,46783.0
2021-08-24 13:00:00,60.34,60.6,60.32,60.51,36415.0,57.38,57.6273,57.361,57.5417,36415.0
2021-08-24 13:30:00,60.51,60.64,60.51,60.59,33227.0,57.5417,57.6653,57.5417,57.6178,33227.0
2021-08-24 14:00:00,60.59,60.62,60.4,60.42,27296.0,57.6178,57.6463,57.4371,57.4561,27296.0
2021-08-24 14:30:00,60.4,60.54,60.32,60.48,38854.0,57.4371,57.5702,57.361,57.5132,38854.0
2021-08-24 15:00:00,60.48,60.5,60.33,60.36,47740.0,57.5132,57.5322,57.3705,57.3991,47740.0
2021-08-24 15:30:00,60.36,60.43,60.25,60.38,196631.0,57.3991,57.4656,57.2945,57.4181,196631.0
2021-08-25 09:30:00,60.56,62.55,60.25,62.49,241645.0,57.5892,59.4816,57.2945,59.4246,241645.0
2021-08-25 10:00:00,62.48,63.05,62.05,62.72,196855.0,59.4151,59.9571,59.0062,59.6433,196855.0
2021-08-25 10:30:00,62.71,63.26,62.66,63.06,95608.0,59.6338,60.1568,59.5862,59.9666,95608.0
2021-08-25 11:00:00,63.1,63.1,62.6,62.95,62910.0,60.0047,60.0047,59.5292,59.862,62910.0
2021-08-25 11:30:00,62.94,63.03,62.81,62.98,64527.0,59.8525,59.9381,59.7289,59.8905,64527.0
2021-08-25 12:00:00,62.98,62.99,62.7,62.72,29427.0,59.8905,59.9,59.6243,59.6433,29427.0
2021-08-25 12:30:00,62.72,62.72,62.42,62.56,31010.0,59.6433,59.6433,59.358,59.4911,31010.0
2021-08-25 13:00:00,62.55,62.95,62.51,62.8,42584.0,59.4816,59.862,59.4436,59.7194,42584.0
2021-08-25 13:30:00,62.84,62.87,62.68,62.72,37098.0,59.7574,59.7859,59.6053,59.6433,37098.0
2021-08-25 14:00:00,62.76,62.81,62.54,62.75,48143.0,59.6813,59.7289,59.4721,59.6718,48143.0
2021-08-25 14:30:00,62.75,62.87,62.72,62.77,50199.0,59.6718,59.7859,59.6433,59.6908,50199.0
2021-08-25 15:00:00,62.77,62.93,62.7,62.89,47314.0,59.6908,59.843,59.6243,59.805,47314.0
2021-08-25 15:30:00,62.89,62.92,62.48,62.52,177068.0,59.805,59.8335,59.4151,59.4531,177068.0
2021-08-26 09:30:00,62.44,63.65,62.16,63.57,109950.0,59.377,60.5277,59.1108,60.4516,109950.0
2021-08-26 10:00:00,63.57,63.75,63.05,63.36,124021.0,60.4516,60.6228,59.9571,60.2519,124021.0
2021-08-26 10:30:00,63.37,63.41,62.72,62.94,85571.0,60.2614,60.2994,59.6433,59.8525,85571.0
2021-08-26 11:00:00,62.94,63.06,62.65,62.91,60638.0,59.8525,59.9666,59.5767,59.824,60638.0
2021-08-26 11:30:00,62.94,63.09,62.79,63.01,47135.0,59.8525,59.9951,59.7099,59.9191,47135.0
2021-08-26 12:00:00,62.98,63.31,62.98,63.14,48783.0,59.8905,60.2043,59.8905,60.0427,48783.0
2021-08-26 12:30:00,63.16,63.18,62.94,63.04,30563.0,60.0617,60.0807,59.8525,59.9476,30563.0
2021-08-26 13:00:00,63.06,63.13,62.88,63.03,45397.0,59.9666,60.0332,59.7954,59.9381,45397.0
2021-08-26 13:30:00,63.06,63.26,63.03,63.2,61040.0,59.9666,60.1568,59.9381,60.0997,61040.0
2021-08-26 14:00:00,63.18,63.36,62.99,63.08,56359.0,60.0807,60.2519,59.9,59.9856,56359.0
2021-08-26 14:30:00,63.09,63.1,62.73,62.78,67744.0,59.9951,60.0047,59.6528,59.7003,67744.0
2021-08-26 15:00:00,62.77,62.85,62.62,62.8,101496.0,59.6908,59.7669,59.5482,59.7194,101496.0
2021-08-26 15:30:00,62.82,62.91,62.66,62.8,164901.0,59.7384,59.824,59.5862,59.7194,164901.0
2021-08-27 09:30:00,63.12,63.85,63.05,63.8,59758.0,60.0237,60.7179,59.9571,60.6703,59758.0
2021-08-27 10:00:00,63.8,64.44,63.73,64.36,83511.0,60.6703,61.2789,60.6037,61.2028,83511.0
2021-08-27 10:30:00,64.38,64.45,64.14,64.22,69154.0,61.2219,61.2884,60.9936,61.0697,69154.0
2021-08-27 11:00:00,64.23,64.62,64.15,64.55,82002.0,61.0792,61.4501,61.0031,61.3835,82002.0
2021-08-27 11:30:00,64.57,64.77,64.55,64.7,54968.0,61.4025,61.5927,61.3835,61.5262,54968.0
2021-08-27 12:00:00,64.71,64.85,64.51,64.82,43395.0,61.5357,61.6688,61.3455,61.6403,43395.0
2021-08-27 12:30:00,64.85,64.97,64.75,64.92,30739.0,61.6688,61.7829,61.5737,61.7354,30739.0
2021-08-27 13:00:00,64.9,65.17,64.88,65.1,58202.0,61.7164,61.9731,61.6973,61.9065,58202.0
2021-08-27 13:30:00,65.02,65.18,64.98,65.16,32225.0,61.8305,61.9826,61.7924,61.9636,32225.0
2021-08-27 14:00:00,65.16,65.21,64.99,65.06,41418.0,61.9636,62.0111,61.8019,61.8685,41418.0
2021-08-27 14:30:00,65.05,65.21,65.0,65.19,38737.0,61.859,62.0111,61.8114,61.9921,38737.0
2021-08-27 15:00:00,65.21,65.25,64.86,64.89,64546.0,62.0111,62.0492,61.6783,61.7068,64546.0
2021-08-27 15:30:00,64.89,64.99,64.76,64.82,187563.0,61.7068,61.8019,61.5832,61.6403,187563.0
2021-08-30 09:30:00,64.83,65.81,64.56,65.75,123005.0,61.6498,62.5817,61.393,62.5247,123005.0
2021-08-30 10:00:00,65.75,65.79,65.38,65.71,91737.0,62.5247,62.5627,62.1728,62.4866,91737.0
2021-08-30 10:30:00,65.71,66.05,65.63,65.76,61429.0,62.4866,62.8099,62.4105,62.5342,61429.0
2021-08-30 11:00:00,65.78,65.92,65.48,65.54,46032.0,62.5532,62.6863,62.2679,62.325,46032.0
2021-08-30 11:30:00,65.54,65.8,65.49,65.68,41603.0,62.325,62.5722,62.2774,62.4581,41603.0
2021-08-30 12:00:00,65.7,65.82,65.67,65.74,27197.0,62.4771,62.5912,62.4486,62.5151,27197.0
2021-08-30 12:30:00,65.73,65.82,65.6,65.7,35120.0,62.5056,62.5912,62.382,62.4771,35120.0
2021-08-30 13:00:00,65.71,65.78,65.62,65.62,33774.0,62.4866,62.5532,62.401,62.401,33774.0
2021-08-30 13:30:00,65.64,65.8,65.56,65.69,34780.0,62.4201,62.5722,62.344,62.4676,34780.0
2021-08-30 14:00:00,65.7,65.76,65.61,65.72,21770.0,62.4771,62.5342,62.3915,62.4961,21770.0
2021-08-30 14:30:00,65.71,65.74,65.6,65.7,26656.0,62.4866,62.5151,62.382,62.4771,26656.0
2021-08-30 15:00:00,65.68,65.78,65.57,65.61,41015.0,62.4581,62.5532,62.3535,62.3915,41015.0
2021-08-30 15:30:00,65.6,65.66,65.3,65.31,123919.0,62.382,62.4391,62.0967,62.1062,123919.0
2021-08-31 09:30:00,65.34,65.56,64.1,64.34,99318.0,62.1348,62.344,60.9556,61.1838,99318.0
2021-08-31 10:00:00,64.34,64.36,63.47,63.53,68678.0,61.1838,61.2028,60.3565,60.4136,68678.0
2021-08-31 10:30:00,63.57,63.78,63.33,63.6,70359.0,60.4516,60.6513,60.2234,60.4801,70359.0
2021-08-31 11:00:00,63.6,64.01,63.51,63.91,65949.0,60.4801,60.87,60.3945,60.7749,65949.0
2021-08-31 11:30:00,63.93,63.98,63.66,63.89,87875.0,60.7939,60.8415,60.5372,60.7559,87875.0
2021-08-31 12:00:00,63.88,63.91,63.66,63.91,57179.0,60.7464,60.7749,60.5372,60.7749,57179.0
2021-08-31 12:30:00,63.88,63.88,63.67,63.71,66412.0,60.7464,60.7464,60.5467,60.5847,66412.0
2021-08-31 13:00:00,63.72,63.79,63.56,63.63,46033.0,60.5942,60.6608,60.4421,60.5087,46033.0
2021-08-31 13:30:00,63.63,63.64,63.5,63.64,42524.0,60.5087,60.5182,60.385,60.5182,42524.0
2021-08-31 14:00:00,63.64,63.67,63.52,63.55,52151.0,60.5182,60.5467,60.404,60.4326,52151.0
2021-08-31 14:30:00,63.56,63.73,63.52,63.62,49685.0,60.4421,60.6037,60.404,60.4991,49685.0
2021-08-31 15:00:00,63.61,63.65,63.48,63.59,54632.0,60.4896,60.5277,60.366,60.4706,54632.0
2021-08-31 15:30:00,63.6,63.61,63.33,63.44,175405.0,60.4801,60.4896,60.2234,60.328,175405.0
2021-09-01 09:30:00,63.77,64.06,62.42,62.54,151279.0,60.6418,60.9176,59.358,59.4721,151279.0
2021-09-01 10:00:00,62.53,63.01,62.41,62.46,64873.0,59.4626,59.9191,59.3485,59.396,64873.0
2021-09-01 10:30:00,62.51,63.37,62.48,63.1,78743.0,59.4436,60.2614,59.4151,60.0047,78743.0
2021-09-01 11:00:00,63.1,63.1,62.75,63.0,40088.0,60.0047,60.0047,59.6718,59.9096,40088.0
2021-09-01 11:30:00,63.01,63.27,62.96,63.19,32201.0,59.9191,60.1663,59.8715,60.0902,32201.0
2021-09-01 12:00:00,63.17,63.22,63.03,63.18,47809.0,60.0712,60.1188,59.9381,60.0807,47809.0
2021-09-01 12:30:00,63.18,63.25,63.05,63.25,38713.0,60.0807,60.1473,59.9571,60.1473,38713.0
2021-09-01 13:00:00,63.24,63.27,63.01,63.08,36563.0,60.1378,60.1663,59.9191,59.9856,36563.0
2021-09-01 13:30:00,63.09,63.21,62.98,63.21,30947.0,59.9951,60.1093,59.8905,60.1093,30947.0
2021-09-01 14:00:00,63.21,63.32,63.17,63.27,34496.0,60.1093,60.2139,60.0712,60.1663,34496.0
2021-09-01 14:30:00,63.26,63.27,63.07,63.13,36479.0,60.1568,60.1663,59.9761,60.0332,36479.0
2021-09-01 15:00:00,63.13,63.24,62.95,63.02,43251.0,60.0332,60.1378,59.862,59.9286,43251.0
2021-09-01 15:30:00,63.01,63.1,62.78,62.95,131004.0,59.9191,60.0047,59.7003,59.862,131004.0
2021-09-02 09:30:00,63.38,63.49,62.96,62.98,41175.0,60.2709,60.3755,59.8715,59.8905,41175.0
2021-09-02 10:00:00,62.97,63.64,62.9,63.61,48423.0,59.881,60.5182,59.8145,60.4896,48423.0
2021-09-02 10:30:00,63.61,63.65,63.07,63.11,30844.0,60.4896,60.5277,59.9761,60.0142,30844.0
2021-09-02 11:00:00,63.11,63.45,63.08,63.33,26034.0,60.0142,60.3375,59.9856,60.2234,26034.0
2021-09-02 11:30:00,63.33,63.52,63.28,63.44,28729.0,60.2234,60.404,60.1758,60.328,28729.0
2021-09-02 12:00:00,63.45,63.77,63.45,63.64,47729.0,60.3375,60.6418,60.3375,60.5182,47729.0
2021-09-02 12:30:00,63.64,63.66,63.53,63.62,22500.0,60.5182,60.5372,60.4136,60.4991,22500.0
2021-09-02 13:00:00,63.63,63.75,63.51,63.54,31955.0,60.5087,60.6228,60.3945,60.4231,31955.0
2021-09-02 13:30:00,63.54,63.58,63.33,63.42,26515.0,60.4231,60.4611,60.2234,60.309,26515.0
2021-09-02 14:00:00,63.41,63.41,63.03,63.09,26746.0,60.2994,60.2994,59.9381,59.9951,26746.0
2021-09-02 14:30:00,63.08,63.31,63.08,63.31,21526.0,59.9856,60.2043,59.9856,60.2043,21526.0
2021-09-02 15:00:00,63.33,63.44,63.22,63.33,27969.0,60.2234,60.328,60.1188,60.2234,27969.0
2021-09-02 15:30:00,63.33,63.47,63.24,63.39,75872.0,60.2234,60.3565,60.1378,60.2804,75872.0
2021-09-03 09:30:00,62.98,63.36,62.81,62.96,71273.0,59.8905,60.2519,59.7289,59.8715,71273.0
2021-09-03 10:00:00,62.88,63.08,62.52,62.97,42582.0,59.7954,59.9856,59.4531,59.881,42582.0
2021-09-03 10:30:00,62.97,63.25,62.68,63.24,44832.0,59.881,60.1473,59.6053,60.1378,44832.0
2021-09-03 11:00:00,63.24,63.4,62.93,63.07,31973.0,60.1378,60.2899,59.843,59.9761,31973.0
2021-09-03 11:30:00,63.1,63.39,63.05,63.35,37109.0,60.0047,60.2804,59.9571,60.2424,37109.0
2021-09-03 12:00:00,63.3,63.52,63.24,63.49,29270.0,60.1948,60.404,60.1378,60.3755,29270.0
2021-09-03 12:30:00,63.5,63.8,63.4,63.79,43118.0,60.385,60.6703,60.2899,60.6608,43118.0
2021-09-03 13:00:00,63.79,64.11,63.79,64.09,42160.0,60.6608,60.9651,60.6608,60.9461,42160.0
2021-09-03 13:30:00,64.12,64.2,64.03,64.15,34041.0,60.9746,61.0507,60.889,61.0031,34041.0
2021-09-03 14:00:00,64.17,64.37,64.0,64.35,56200.0,61.0222,61.2124,60.8605,61.1933,56200.0
2021-09-03 14:30:00,64.33,64.39,64.15,64.24,45793.0,61.1743,61.2314,61.0031,61.0887,45793.0
2021-09-03 15:00:00,64.23,64.46,64.14,64.19,53067.0,61.0792,61.2979,60.9936,61.0412,53067.0
2021-09-03 15:30:00,64.2,64.35,64.16,64.23,125709.0,61.0507,61.1933,61.0127,61.0792,125709.0
2021-09-07 09:30:00,63.98,64.92,63.85,64.79,60533.0,60.8415,61.7354,60.7179,61.6117,60533.0
2021-09-07 10:00:00,64.77,64.93,64.39,64.75,85424.0,61.5927,61.7449,61.2314,61.5737,85424.0
2021-09-07 10:30:00,64.74,64.74,64.13,64.16,50254.0,61.5642,61.5642,60.9841,61.0127,50254.0
2021-09-07 11:00:00,64.16,64.24,63.82,63.97,65884.0,61.0127,61.0887,60.6893,60.832,65884.0
2021-09-07 11:30:00,63.94,64.13,63.52,63.65,49149.0,60.8034,60.9841,60.404,60.5277,49149.0
2021-09-07 12:00:00,63.65,63.82,63.38,63.45,39430.0,60.5277,60.6893,60.2709,60.3375,39430.0
2021-09-07 12:30:00,63.43,63.78,63.43,63.72,33485.0,60.3185,60.6513,60.3185,60.5942,33485.0
2021-09-07 13:00:00,63.74,63.86,63.45,63.47,34132.0,60.6133,60.7274,60.3375,60.3565,34132.0
2021-09-07 13:30:00,63.47,63.52,63.34,63.47,25023.0,60.3565,60.404,60.2329,60.3565,25023.0
2021-09-07 14:00:00,63.47,63.5,63.22,63.23,27535.0,60.3565,60.385,60.1188,60.1283,27535.0
2021-09-07 14:30:00,63.27,63.38,63.2,63.2,32542.0,60.1663,60.2709,60.0997,60.0997,32542.0
2021-09-07 15:00:00,63.18,63.28,63.09,63.22,42974.0,60.0807,60.1758,59.9951,60.1188,42974.0
2021-09-07 15:30:00,63.22,63.31,63.09,63.28,137773.0,60.1188,60.2043,59.9951,60.1758,137773.0
2021-09-08 09:30:00,63.2,63.73,62.69,63.61,115174.0,60.0997,60.6037,59.6148,60.4896,115174.0
2021-09-08 10:00:00,63.63,64.04,63.63,63.85,61660.0,60.5087,60.8985,60.5087,60.7179,61660.0
2021-09-08 10:30:00,63.9,64.01,63.24,63.24,121898.0,60.7654,60.87,60.1378,60.1378,121898.0
2021-09-08 11:00:00,63.22,63.49,62.94,63.26,74788.0,60.1188,60.3755,59.8525,60.1568,74788.0
2021-09-08 11:30:00,63.25,63.31,62.97,63.11,47797.0,60.1473,60.2043,59.881,60.0142,47797.0
2021-09-08 12:00:00,63.09,63.75,63.09,63.74,59806.0,59.9951,60.6228,59.9951,60.6133,59806.0
2021-09-08 12:30:00,63.75,63.87,63.68,63.68,44257.0,60.6228,60.7369,60.5562,60.5562,44257.0
2021-09-08 13:00:00,63.7,63.82,63.42,63.46,48102.0,60.5752,60.6893,60.309,60.347,48102.0
2021-09-08 13:30:00,63.43,63.56,63.33,63.47,58453.0,60.3185,60.4421,60.2234,60.3565,58453.0
2021-09-08 14:00:00,63.48,63.76,63.38,63.45,136856.0,60.366,60.6323,60.2709,60.3375,136856.0
2021-09-08 14:30:00,63.44,63.59,63.41,63.52,58280.0,60.328,60.4706,60.2994,60.404,58280.0
2021-09-08 15:00:00,63.51,63.68,63.36,63.53,112187.0,60.3945,60.5562,60.2519,60.4136,112187.0
2021-09-08 15:30:00,63.53,63.56,63.3,63.42,243986.0,60.4136,60.4421,60.1948,60.309,243986.0
2021-09-09 09:30:00,62.79,63.37,61.92,62.17,188911.0,59.7099,60.2614,58.8825,59.1203,188911.0
2021-09-09 10:00:00,62.17,62.9,62.14,62.87,101158.0,59.1203,59.8145,59.0917,59.7859,101158.0
2021-09-09 10:30:00,62.86,63.14,62.74,62.93,65848.0,59.7764,60.0427,59.6623,59.843,65848.0
2021-09-09 11:00:00,62.92,62.98,62.54,62.54,62469.0,59.8335,59.8905,59.4721,59.4721,62469.0
2021-09-09 11:30:00,62.54,63.01,62.47,63.0,54077.0,59.4721,59.9191,59.4056,59.9096,54077.0
2021-09-09 12:00:00,63.02,63.06,62.74,63.04,48090.0,59.9286,59.9666,59.6623,59.9476,48090.0
2021-09-09 12:30:00,63.04,63.16,62.97,62.97,35623.0,59.9476,60.0617,59.881,59.881,35623.0
2021-09-09 13:00:00,62.95,63.18,62.87,63.03,45012.0,59.862,60.0807,59.7859,59.9381,45012.0
2021-09-09 13:30:00,63.03,63.04,62.78,62.98,48065.0,59.9381,59.9476,59.7003,59.8905,48065.0
2021-09-09 14:00:00,62.96,63.03,62.79,62.89,40352.0,59.8715,59.9381,59.7099,59.805,40352.0
2021-09-09 14:30:00,62.88,62.92,62.58,62.58,53479.0,59.7954,59.8335,59.5102,59.5102,53479.0
2021-09-09 15:00:00,62.57,62.89,62.57,62.71,171525.0,59.5006,59.805,59.5006,59.6338,171525.0
2021-09-09 15:30:00,62.7,62.76,62.37,62.52,271543.0,59.6243,59.6813,59.3105,59.4531,271543.0
2021-09-10 09:30:00,63.18,64.46,62.81,63.05,88491.0,60.0807,61.2979,59.7289,59.9571,88491.0
2021-09-10 10:00:00,63.15,63.32,62.98,63.02,107270.0,60.0522,60.2139,59.8905,59.9286,107270.0
2021-09-10 10:30:00,63.02,63.18,62.65,63.04,49765.0,59.9286,60.0807,59.5767,59.9476,49765.0
2021-09-10 11:00:00,63.02,63.03,62.67,62.8,39780.0,59.9286,59.9381,59.5957,59.7194,39780.0
2021-09-10 11:30:00,62.79,63.21,62.78,63.15,33790.0,59.7099,60.1093,59.7003,60.0522,33790.0
2021-09-10 12:00:00,63.11,63.65,63.06,63.62,49836.0,60.0142,60.5277,59.9666,60.4991,49836.0
2021-09-10 12:30:00,63.63,63.77,63.54,63.69,34593.0,60.5087,60.6418,60.4231,60.5657,34593.0
2021-09-10 13:00:00,63.69,63.88,63.66,63.77,34807.0,60.5657,60.7464,60.5372,60.6418,34807.0
2021-09-10 13:30:00,63.76,63.82,63.61,63.66,33542.0,60.6323,60.6893,60.4896,60.5372,33542.0
2021-09-10 14:00:00,63.69,63.9,63.68,63.89,50782.0,60.5657,60.7654,60.5562,60.7559,50782.0
2021-09-10 14:30:00,63.88,63.89,63.47,63.59,58010.0,60.7464,60.7559,60.3565,60.4706,58010.0
2021-09-10 15:00:00,63.59,63.59,63.3,63.3,58474.0,60.4706,60.4706,60.1948,60.1948,58474.0
2021-09-10 15:30:00,63.29,63.39,62.95,63.02,168819.0,60.1853,60.2804,59.862,59.9286,168819.0
2021-09-13 09:30:00,63.73,63.74,62.36,62.36,82805.0,60.6037,60.6133,59.301,59.301,82805.0
2021-09-13 10:00:00,62.41,62.42,61.56,61.65,79230.0,59.3485,59.358,58.5402,58.6258,79230.0
2021-09-13 10:30:00,61.63,62.1,61.16,61.72,85150.0,58.6068,59.0537,58.1598,58.6923,85150.0
2021-09-13 11:00:00,61.75,61.86,61.3,61.77,71053.0,58.7209,58.8255,58.2929,58.7399,71053.0
2021-09-13 11:30:00,61.82,61.91,61.49,61.73,51752.0,58.7874,58.873,58.4736,58.7019,51752.0
2021-09-13 12:00:00,61.73,61.8,61.51,61.62,33970.0,58.7019,58.7684,58.4926,58.5973,33970.0
2021-09-13 12:30:00,61.61,61.75,61.52,61.74,30733.0,58.5877,58.7209,58.5022,58.7114,30733.0
2021-09-13 13:00:00,61.74,61.94,61.64,61.67,30548.0,58.7114,58.9016,58.6163,58.6448,30548.0
2021-09-13 13:30:00,61.68,61.7,61.49,61.57,33093.0,58.6543,58.6733,58.4736,58.5497,33093.0
2021-09-13 14:00:00,61.6,61.69,61.49,61.54,46068.0,58.5782,58.6638,58.4736,58.5212,46068.0
2021-09-13 14:30:00,61.55,61.64,61.48,61.57,39470.0,58.5307,58.6163,58.4641,58.5497,39470.0
2021-09-13 15:00:00,61.55,61.83,61.48,61.83,56042.0,58.5307,58.797,58.4641,58.797,56042.0
2021-09-13 15:30:00,61.81,61.92,61.68,61.9,143400.0,58.7779,58.8825,58.6543,58.8635,143400.0
2021-09-14 09:30:00,61.69,61.7,60.7,61.27,99868.0,58.6638,58.6733,57.7224,58.2644,99868.0
2021-09-14 10:00:00,61.14,61.49,60.76,61.06,57222.0,58.1408,58.4736,57.7794,58.0647,57222.0
2021-09-14 10:30:00,61.06,61.44,60.88,61.21,56388.0,58.0647,58.4261,57.8936,58.2074,56388.0
2021-09-14 11:00:00,61.22,61.61,61.05,61.57,44412.0,58.2169,58.5877,58.0552,58.5497,44412.0
2021-09-14 11:30:00,61.57,61.79,61.49,61.78,35722.0,58.5497,58.7589,58.4736,58.7494,35722.0
2021-09-14 12:00:00,61.78,61.93,61.76,61.86,21788.0,58.7494,58.892,58.7304,58.8255,21788.0
2021-09-14 12:30:00,61.84,61.85,61.05,61.05,46724.0,58.8065,58.816,58.0552,58.0552,46724.0
2021-09-14 13:00:00,61.05,61.21,60.89,61.17,56723.0,58.0552,58.2074,57.9031,58.1693,56723.0
2021-09-14 13:30:00,61.17,61.49,61.0,61.45,39061.0,58.1693,58.4736,58.0077,58.4356,39061.0
2021-09-14 14:00:00,61.42,61.48,61.34,61.4,55587.0,58.4071,58.4641,58.331,58.388,55587.0
2021-09-14 14:30:00,61.4,61.42,60.74,60.88,136443.0,58.388,58.4071,57.7604,57.8936,136443.0
2021-09-14 15:00:00,60.88,60.9,60.67,60.67,63102.0,57.8936,57.9126,57.6939,57.6939,63102.0
2021-09-14 15:30:00,60.69,60.73,60.16,60.35,140236.0,57.7129,57.7509,57.2089,57.3896,140236.0
2021-09-15 09:30:00,60.13,60.98,59.68,60.94,115357.0,57.1803,57.9886,56.7524,57.9506,115357.0
2021-09-15 10:00:00,60.93,60.94,60.06,60.35,92304.0,57.9411,57.9506,57.1138,57.3896,92304.0
2021-09-15 10:30:00,60.37,60.56,59.57,59.8,90498.0,57.4086,57.5892,56.6478,56.8665,90498.0
2021-09-15 11:00:00,59.82,59.83,58.63,58.66,181490.0,56.8856,56.8951,55.7539,55.7825,181490.0
2021-09-15 11:30:00,58.65,59.77,58.56,59.64,108973.0,55.7729,56.838,55.6874,56.7144,108973.0
2021-09-15 12:00:00,59.66,59.85,59.5,59.78,69785.0,56.7334,56.9141,56.5812,56.8475,69785.0
2021-09-15 12:30:00,59.79,59.99,59.66,59.96,48790.0,56.857,57.0472,56.7334,57.0187,48790.0
2021-09-15 13:00:00,59.99,60.4,59.97,60.31,48645.0,57.0472,57.4371,57.0282,57.3515,48645.0
2021-09-15 13:30:00,60.36,60.68,60.32,60.54,73654.0,57.3991,57.7034,57.361,57.5702,73654.0
2021-09-15 14:00:00,60.51,60.61,60.24,60.27,60417.0,57.5417,57.6368,57.2849,57.3135,60417.0
2021-09-15 14:30:00,60.29,60.46,60.24,60.39,45993.0,57.3325,57.4942,57.2849,57.4276,45993.0
2021-09-15 15:00:00,60.42,60.91,60.37,60.8,81836.0,57.4561,57.9221,57.4086,57.8175,81836.0
2021-09-15 15:30:00,60.8,61.1,60.75,60.81,196665.0,57.8175,58.1028,57.7699,57.827,196665.0
2021-09-16 09:30:00,60.49,60.81,60.1,60.56,59300.0,57.5227,57.827,57.1518,57.5892,59300.0
2021-09-16 10:00:00,60.45,60.9,60.22,60.68,36999.0,57.4846,57.9126,57.2659,57.7034,36999.0
2021-09-16 10:30:00,60.66,60.81,60.28,60.81,60056.0,57.6843,57.827,57.323,57.827,60056.0
2021-09-16 11:00:00,60.77,61.26,60.73,61.03,35235.0,57.7889,58.2549,57.7509,58.0362,35235.0
2021-09-16 11:30:00,61.04,61.09,60.8,60.86,39560.0,58.0457,58.0933,57.8175,57.8745,39560.0
2021-09-16 12:00:00,60.82,61.0,60.69,60.91,32766.0,57.8365,58.0077,57.7129,57.9221,32766.0
2021-09-16 12:30:00,60.94,61.14,60.93,61.01,27578.0,57.9506,58.1408,57.9411,58.0172,27578.0
2021-09-16 13:00:00,61.02,61.19,60.89,61.07,33585.0,58.0267,58.1883,57.9031,58.0742,33585.0
2021-09-16 13:30:00,61.08,61.36,60.97,61.29,69609.0,58.0837,58.35,57.9791,58.2834,69609.0
2021-09-16 14:00:00,61.28,61.37,61.14,61.27,31343.0,58.2739,58.3595,58.1408,58.2644,31343.0
2021-09-16 14:30:00,61.29,61.3,61.04,61.24,42034.0,58.2834,58.2929,58.0457,58.2359,42034.0
2021-09-16 15:00:00,61.25,61.37,61.11,61.27,48338.0,58.2454,58.3595,58.1123,58.2644,48338.0
2021-09-16 15:30:00,61.25,61.39,60.97,60.98,168830.0,58.2454,58.3785,57.9791,57.9886,168830.0
2021-09-17 09:30:00,60.83,61.27,60.63,60.91,69323.0,57.846,58.2644,57.6558,57.9221,69323.0
2021-09-17 10:00:00,60.99,61.31,60.65,60.65,51392.0,57.9982,58.3025,57.6748,57.6748,51392.0
2021-09-17 10:30:00,60.66,61.1,60.64,60.84,45435.0,57.6843,58.1028,57.6653,57.8555,45435.0
2021-09-17 11:00:00,60.83,60.97,60.63,60.63,47448.0,57.846,57.9791,57.6558,57.6558,47448.0
2021-09-17 11:30:00,60.65,60.98,60.53,60.95,43839.0,57.6748,57.9886,57.5607,57.9601,43839.0
2021-09-17 12:00:00,60.98,61.04,60.75,60.76,49719.0,57.9886,58.0457,57.7699,57.7794,49719.0
2021-09-17 12:30:00,60.77,60.96,60.75,60.8,34413.0,57.7889,57.9696,57.7699,57.8175,34413.0
2021-09-17 13:00:00,60.81,60.95,60.74,60.8,34404.0,57.827,57.9601,57.7604,57.8175,34404.0
2021-09-17 13:30:00,60.78,60.8,60.46,60.51,41543.0,57.7985,57.8175,57.4942,57.5417,41543.0
2021-09-17 14:00:00,60.51,60.6,60.33,60.35,35333.0,57.5417,57.6273,57.3705,57.3896,35333.0
2021-09-17 14:30:00,60.32,60.42,60.24,60.31,53320.0,57.361,57.4561,57.2849,57.3515,53320.0
2021-09-17 15:00:00,60.32,60.96,60.25,60.77,65306.0,57.361,57.9696,57.2945,57.7889,65306.0
2021-09-17 15:30:00,60.74,61.22,60.61,61.03,260518.0,57.7604,58.2169,57.6368,58.0362,260518.0
2021-09-20 09:30:00,59.16,59.7,58.8,59.61,68097.0,56.2579,56.7714,55.9156,56.6859,68097.0
2021-09-20 10:00:00,59.63,60.05,58.52,58.76,82938.0,56.7049,57.1043,55.6493,55.8775,82938.0
2021-09-20 10:30:00,58.76,58.86,58.4,58.6,120608.0,55.8775,55.9726,55.5352,55.7254,120608.0
2021-09-20 11:00:00,58.58,59.03,58.45,58.95,44774.0,55.7064,56.1343,55.5828,56.0582,44774.0
2021-09-20 11:30:00,58.95,58.95,58.51,58.51,32142.0,56.0582,56.0582,55.6398,55.6398,32142.0
2021-09-20 12:00:00,58.54,58.63,58.3,58.56,41961.0,55.6683,55.7539,55.4401,55.6874,41961.0
2021-09-20 12:30:00,58.56,58.62,58.21,58.22,46529.0,55.6874,55.7444,55.3545,55.364,46529.0
2021-09-20 13:00:00,58.23,58.32,58.1,58.32,26220.0,55.3735,55.4591,55.2499,55.4591,26220.0
2021-09-20 13:30:00,58.3,58.57,58.25,58.49,32890.0,55.4401,55.6969,55.3926,55.6208,32890.0
2021-09-20 14:00:00,58.51,58.58,58.09,58.16,32674.0,55.6398,55.7064,55.2404,55.307,32674.0
2021-09-20 14:30:00,58.17,58.46,57.94,58.34,57310.0,55.3165,55.5923,55.0978,55.4782,57310.0
2021-09-20 15:00:00,58.33,58.95,58.33,58.95,65999.0,55.4686,56.0582,55.4686,56.0582,65999.0
2021-09-20 15:30:00,59.0,59.45,58.91,59.32,159295.0,56.1058,56.5337,56.0202,56.4101,159295.0
2021-09-21 09:30:00,59.93,60.04,58.62,58.83,46072.0,56.9902,57.0948,55.7444,55.9441,46072.0
2021-09-21 10:00:00,58.87,59.11,58.37,58.59,47061.0,55.9822,56.2104,55.5067,55.7159,47061.0
2021-09-21 10:30:00,58.61,58.79,57.83,58.47,73912.0,55.7349,55.9061,54.9932,55.6018,73912.0
2021-09-21 11:00:00,58.49,58.84,58.42,58.46,35067.0,55.6208,55.9536,55.5542,55.5923,35067.0
2021-09-21 11:30:00,58.49,58.84,58.48,58.76,34564.0,55.6208,55.9536,55.6113,55.8775,34564.0
2021-09-21 12:00:00,58.76,59.1,58.76,59.03,28097.0,55.8775,56.2009,55.8775,56.1343,28097.0
2021-09-21 12:30:00,59.03,59.07,58.72,58.9,26729.0,56.1343,56.1723,55.8395,56.0107,26729.0
2021-09-21 13:00:00,58.9,58.97,58.71,58.8,32766.0,56.0107,56.0772,55.83,55.9156,32766.0
2021-09-21 13:30:00,58.77,58.86,58.61,58.73,22390.0,55.8871,55.9726,55.7349,55.849,22390.0
2021-09-21 14:00:00,58.72,58.96,58.7,58.74,26147.0,55.8395,56.0677,55.8205,55.8585,26147.0
2021-09-21 14:30:00,58.76,59.01,58.69,58.92,26619.0,55.8775,56.1153,55.811,56.0297,26619.0
2021-09-21 15:00:00,58.93,59.09,58.88,59.06,60204.0,56.0392,56.1914,55.9917,56.1628,60204.0
2021-09-21 15:30:00,59.07,59.2,58.73,58.81,104977.0,56.1723,56.296,55.849,55.9251,104977.0
2021-09-22 09:30:00,59.17,60.0,59.13,59.99,68656.0,56.2674,57.0567,56.2294,57.0472,68656.0
2021-09-22 10:00:00,59.88,59.91,59.36,59.38,43637.0,56.9426,56.9711,56.4481,56.4671,43637.0
2021-09-22 10:30:00,59.39,59.81,59.33,59.75,33631.0,56.4766,56.876,56.4196,56.819,33631.0
2021-09-22 11:00:00,59.75,60.03,59.71,60.0,30986.0,56.819,57.0852,56.7809,57.0567,30986.0
2021-09-22 11:30:00,59.99,60.09,59.84,60.0,43733.0,57.0472,57.1423,56.9046,57.0567,43733.0
2021-09-22 12:00:00,60.0,60.04,59.92,59.99,32678.0,57.0567,57.0948,56.9806,57.0472,32678.0
2021-09-22 12:30:00,60.0,60.08,59.94,60.0,39269.0,57.0567,57.1328,56.9997,57.0567,39269.0
2021-09-22 13:00:00,59.99,60.28,59.92,60.2,29449.0,57.0472,57.323,56.9806,57.2469,29449.0
2021-09-22 13:30:00,60.22,60.66,60.22,60.58,51234.0,57.2659,57.6843,57.2659,57.6083,51234.0
2021-09-22 14:00:00,60.49,60.95,60.4,60.53,74336.0,57.5227,57.9601,57.4371,57.5607,74336.0
2021-09-22 14:30:00,60.59,60.59,60.11,60.37,62879.0,57.6178,57.6178,57.1613,57.4086,62879.0
2021-09-22 15:00:00,60.32,60.51,60.23,60.41,36546.0,57.361,57.5417,57.2754,57.4466,36546.0
2021-09-22 15:30:00,60.4,60.56,59.93,59.95,112339.0,57.4371,57.5892,56.9902,57.0092,112339.0
2021-09-23 09:30:00,60.61,61.4,60.61,61.3,51561.0,57.6368,58.388,57.6368,58.2929,51561.0
2021-09-23 10:00:00,61.3,61.76,61.22,61.64,52780.0,58.2929,58.7304,58.2169,58.6163,52780.0
2021-09-23 10:30:00,61.63,61.71,61.51,61.67,38949.0,58.6068,58.6828,58.4926,58.6448,38949.0
2021-09-23 11:00:00,61.59,61.89,61.29,61.86,51535.0,58.5687,58.854,58.2834,58.8255,51535.0
2021-09-23 11:30:00,61.84,61.94,61.5,61.55,46049.0,58.8065,58.9016,58.4831,58.5307,46049.0
2021-09-23 12:00:00,61.55,61.91,61.51,61.8,30889.0,58.5307,58.873,58.4926,58.7684,30889.0
2021-09-23 12:30:00,61.8,61.9,61.7,61.9,23126.0,58.7684,58.8635,58.6733,58.8635,23126.0
2021-09-23 13:00:00,61.91,62.17,61.89,62.15,34580.0,58.873,59.1203,58.854,59.1013,34580.0
2021-09-23 13:30:00,62.19,62.23,62.11,62.17,18001.0,59.1393,59.1773,59.0632,59.1203,18001.0
2021-09-23 14:00:00,62.18,62.23,61.92,61.95,31292.0,59.1298,59.1773,58.8825,58.9111,31292.0
2021-09-23 14:30:00,61.95,62.01,61.89,61.99,36400.0,58.9111,58.9681,58.854,58.9491,36400.0
2021-09-23 15:00:00,62.0,62.0,61.69,61.77,51172.0,58.9586,58.9586,58.6638,58.7399,51172.0
2021-09-23 15:30:00,61.75,61.76,61.57,61.71,154321.0,58.7209,58.7304,58.5497,58.6828,154321.0
2021-09-24 09:30:00,61.24,62.13,61.06,62.13,53285.0,58.2359,59.0822,58.0647,59.0822,53285.0
2021-09-24 10:00:00,62.17,62.51,62.11,62.5,30018.0,59.1203,59.4436,59.0632,59.4341,30018.0
2021-09-24 10:30:00,62.5,62.52,62.25,62.48,26909.0,59.4341,59.4531,59.1963,59.4151,26909.0
2021-09-24 11:00:00,62.44,62.61,62.4,62.5,57276.0,59.377,59.5387,59.339,59.4341,57276.0
2021-09-24 11:30:00,62.44,62.57,62.41,62.5,23424.0,59.377,59.5006,59.3485,59.4341,23424.0
2021-09-24 12:00:00,62.5,62.63,62.44,62.47,26482.0,59.4341,59.5577,59.377,59.4056,26482.0
2021-09-24 12:30:00,62.47,62.57,62.42,62.5,27488.0,59.4056,59.5006,59.358,59.4341,27488.0
2021-09-24 13:00:00,62.47,62.52,62.32,62.43,28783.0,59.4056,59.4531,59.2629,59.3675,28783.0
2021-09-24 13:30:00,62.43,62.53,62.37,62.41,29125.0,59.3675,59.4626,59.3105,59.3485,29125.0
2021-09-24 14:00:00,62.42,62.42,62.27,62.33,19349.0,59.358,59.358,59.2154,59.2724,19349.0
2021-09-24 14:30:00,62.33,62.56,62.31,62.56,24819.0,59.2724,59.4911,59.2534,59.4911,24819.0
2021-09-24 15:00:00,62.58,62.61,61.91,62.07,79994.0,59.5102,59.5387,58.873,59.0252,79994.0
2021-09-24 15:30:00,62.07,62.09,61.55,61.56,110300.0,59.0252,59.0442,58.5307,58.5402,110300.0
2021-09-27 09:30:00,61.6,62.7,61.6,62.57,60738.0,58.5782,59.6243,58.5782,59.5006,60738.0
2021-09-27 10:00:00,62.57,63.1,62.5,63.06,50915.0,59.5006,60.0047,59.4341,59.9666,50915.0
2021-09-27 10:30:00,63.04,63.25,62.85,63.25,39668.0,59.9476,60.1473,59.7669,60.1473,39668.0
2021-09-27 11:00:00,63.25,63.5,63.09,63.43,33169.0,60.1473,60.385,59.9951,60.3185,33169.0
2021-09-27 11:30:00,63.41,63.49,63.2,63.47,38412.0,60.2994,60.3755,60.0997,60.3565,38412.0
2021-09-27 12:00:00,63.45,63.71,63.42,63.66,36764.0,60.3375,60.5847,60.309,60.5372,36764.0
2021-09-27 12:30:00,63.7,63.91,63.64,63.77,26327.0,60.5752,60.7749,60.5182,60.6418,26327.0
2021-09-27 13:00:00,63.77,63.99,63.75,63.97,34497.0,60.6418,60.851,60.6228,60.832,34497.0
2021-09-27 13:30:00,63.95,64.18,63.91,64.05,33879.0,60.813,61.0317,60.7749,60.908,33879.0
2021-09-27 14:00:00,64.03,64.04,63.86,63.92,28225.0,60.889,60.8985,60.7274,60.7844,28225.0
2021-09-27 14:30:00,63.92,63.93,63.69,63.73,37553.0,60.7844,60.7939,60.5657,60.6037,37553.0
2021-09-27 15:00:00,63.73,63.81,63.51,63.61,74541.0,60.6037,60.6798,60.3945,60.4896,74541.0
2021-09-27 15:30:00,63.61,63.95,63.56,63.77,128422.0,60.4896,60.813,60.4421,60.6418,128422.0
2021-09-28 09:30:00,63.46,64.23,63.18,63.74,138625.0,60.347,61.0792,60.0807,60.6133,138625.0
2021-09-28 10:00:00,63.76,63.85,62.47,62.5,152817.0,60.6323,60.7179,59.4056,59.4341,152817.0
2021-09-28 10:30:00,62.5,63.98,62.49,63.86,52710.0,59.4341,60.8415,59.4246,60.7274,52710.0
2021-09-28 11:00:00,63.94,63.99,63.19,63.24,36834.0,60.8034,60.851,60.0902,60.1378,36834.0
2021-09-28 11:30:00,63.25,63.26,62.97,63.19,35065.0,60.1473,60.1568,59.881,60.0902,35065.0
2021-09-28 12:00:00,63.19,63.53,63.01,63.45,20336.0,60.0902,60.4136,59.9191,60.3375,20336.0
2021-09-28 12:30:00,63.45,63.59,63.3,63.31,18947.0,60.3375,60.4706,60.1948,60.2043,18947.0
2021-09-28 13:00:00,63.34,63.81,63.24,63.76,19267.0,60.2329,60.6798,60.1378,60.6323,19267.0
2021-09-28 13:30:00,63.76,63.87,63.44,63.44,41177.0,60.6323,60.7369,60.328,60.328,41177.0
2021-09-28 14:00:00,63.43,63.66,63.33,63.66,24439.0,60.3185,60.5372,60.2234,60.5372,24439.0
2021-09-28 14:30:00,63.64,64.0,63.54,63.92,33929.0,60.5182,60.8605,60.4231,60.7844,33929.0
2021-09-28 15:00:00,63.91,64.0,63.53,63.54,29886.0,60.7749,60.8605,60.4136,60.4231,29886.0
2021-09-28 15:30:00,63.52,63.6,63.08,63.09,142721.0,60.404,60.4801,59.9856,59.9951,142721.0
2021-09-29 09:30:00,63.45,63.45,62.5,63.22,61600.0,60.3375,60.3375,59.4341,60.1188,61600.0
2021-09-29 10:00:00,63.26,63.59,62.9,63.37,52682.0,60.1568,60.4706,59.8145,60.2614,52682.0
2021-09-29 10:30:00,63.31,63.6,63.15,63.5,52718.0,60.2043,60.4801,60.0522,60.385,52718.0
2021-09-29 11:00:00,63.5,63.53,63.23,63.28,27299.0,60.385,60.4136,60.1283,60.1758,27299.0
2021-09-29 11:30:00,63.27,63.33,62.96,63.25,44317.0,60.1663,60.2234,59.8715,60.1473,44317.0
2021-09-29 12:00:00,63.28,63.55,63.27,63.41,25716.0,60.1758,60.4326,60.1663,60.2994,25716.0
2021-09-29 12:30:00,63.42,63.63,63.4,63.56,42075.0,60.309,60.5087,60.2899,60.4421,42075.0
2021-09-29 13:00:00,63.58,63.88,63.48,63.72,47799.0,60.4611,60.7464,60.366,60.5942,47799.0
2021-09-29 13:30:00,63.71,63.8,63.55,63.8,16637.0,60.5847,60.6703,60.4326,60.6703,16637.0
2021-09-29 14:00:00,63.81,64.31,63.78,64.04,43868.0,60.6798,61.1553,60.6513,60.8985,43868.0
2021-09-29 14:30:00,64.06,64.13,64.0,64.09,25425.0,60.9176,60.9841,60.8605,60.9461,25425.0
2021-09-29 15:00:00,64.09,64.24,64.04,64.15,26823.0,60.9461,61.0887,60.8985,61.0031,26823.0
2021-09-29 15:30:00,64.14,64.14,63.61,63.73,67104.0,60.9936,60.9936,60.4896,60.6037,67104.0
2021-09-30 09:30:00,64.22,64.4,63.74,64.14,41440.0,61.0697,61.2409,60.6133,60.9936,41440.0
2021-09-30 10:00:00,63.99,63.99,63.05,63.09,30818.0,60.851,60.851,59.9571,59.9951,30818.0
2021-09-30 10:30:00,63.09,63.41,62.98,63.13,29517.0,59.9951,60.2994,59.8905,60.0332,29517.0
2021-09-30 11:00:00,63.13,63.5,63.06,63.49,17665.0,60.0332,60.385,59.9666,60.3755,17665.0
2021-09-30 11:30:00,63.43,63.45,62.86,62.9,21346.0,60.3185,60.3375,59.7764,59.8145,21346.0
2021-09-30 12:00:00,62.88,62.88,62.26,62.28,26503.0,59.7954,59.7954,59.2059,59.2249,26503.0
2021-09-30 12:30:00,62.26,62.54,62.2,62.45,28815.0,59.2059,59.4721,59.1488,59.3865,28815.0
2021-09-30 13:00:00,62.49,62.58,62.22,62.24,19045.0,59.4246,59.5102,59.1678,59.1868,19045.0
2021-09-30 13:30:00,62.24,62.27,62.01,62.22,42238.0,59.1868,59.2154,58.9681,59.1678,42238.0
2021-09-30 14:00:00,62.22,62.4,61.94,62.07,39155.0,59.1678,59.339,58.9016,59.0252,39155.0
2021-09-30 14:30:00,62.07,62.5,62.06,62.25,52322.0,59.0252,59.4341,59.0157,59.1963,52322.0
2021-09-30 15:00:00,62.26,62.47,62.07,62.21,29005.0,59.2059,59.4056,59.0252,59.1583,29005.0
2021-09-30 15:30:00,62.18,62.31,61.37,61.39,150462.0,59.1298,59.2534,58.3595,58.3785,150462.0
2021-10-01 09:30:00,61.34,62.0,60.88,61.85,47504.0,58.331,58.9586,57.8936,58.816,47504.0
2021-10-01 10:00:00,61.93,62.43,61.4,61.64,58936.0,58.892,59.3675,58.388,58.6163,58936.0
2021-10-01 10:30:00,61.64,61.7,60.83,61.22,64658.0,58.6163,58.6733,57.846,58.2169,64658.0
2021-10-01 11:00:00,61.22,61.67,60.84,61.54,32066.0,58.2169,58.6448,57.8555,58.5212,32066.0
2021-10-01 11:30:00,61.58,62.0,61.58,61.87,17323.0,58.5592,58.9586,58.5592,58.835,17323.0
2021-10-01 12:00:00,61.86,62.2,61.75,62.09,34370.0,58.8255,59.1488,58.7209,59.0442,34370.0
2021-10-01 12:30:00,62.1,62.28,62.07,62.23,12582.0,59.0537,59.2249,59.0252,59.1773,12582.0
2021-10-01 13:00:00,62.21,62.56,62.19,62.5,14648.0,59.1583,59.4911,59.1393,59.4341,14648.0
2021-10-01 13:30:00,62.5,62.75,62.43,62.65,28530.0,59.4341,59.6718,59.3675,59.5767,28530.0
2021-10-01 14:00:00,62.65,63.01,62.65,63.0,28665.0,59.5767,59.9191,59.5767,59.9096,28665.0
2021-10-01 14:30:00,63.01,63.17,62.88,63.09,38087.0,59.9191,60.0712,59.7954,59.9951,38087.0
2021-10-01 15:00:00,63.08,63.15,62.76,62.82,38575.0,59.9856,60.0522,59.6813,59.7384,38575.0
2021-10-01 15:30:00,62.84,62.84,62.44,62.56,115619.0,59.7574,59.7574,59.377,59.4911,115619.0
2021-10-04 09:30:00,62.93,63.68,62.71,63.61,48760.0,59.843,60.5562,59.6338,60.4896,48760.0
2021-10-04 10:00:00,63.52,63.56,62.92,63.01,39646.0,60.404,60.4421,59.8335,59.9191,39646.0
2021-10-04 10:30:00,63.0,63.16,62.18,62.49,54594.0,59.9096,60.0617,59.1298,59.4246,54594.0
2021-10-04 11:00:00,62.44,62.55,61.91,62.07,67538.0,59.377,59.4816,58.873,59.0252,67538.0
2021-10-04 11:30:00,62.11,62.18,61.77,62.1,77435.0,59.0632,59.1298,58.7399,59.0537,77435.0
2021-10-04 12:00:00,62.07,62.12,61.89,61.92,32296.0,59.0252,59.0727,58.854,58.8825,32296.0
2021-10-04 12:30:00,61.93,62.0,61.63,61.73,30123.0,58.892,58.9586,58.6068,58.7019,30123.0
2021-10-04 13:00:00,61.73,61.85,61.6,61.76,36452.0,58.7019,58.816,58.5782,58.7304,36452.0
2021-10-04 13:30:00,61.75,61.81,61.52,61.52,31910.0,58.7209,58.7779,58.5022,58.5022,31910.0
2021-10-04 14:00:00,61.5,61.52,61.28,61.32,32951.0,58.4831,58.5022,58.2739,58.312,32951.0
2021-10-04 14:30:00,61.3,61.38,61.17,61.27,35119.0,58.2929,58.369,58.1693,58.2644,35119.0
2021-10-04 15:00:00,61.27,61.51,61.22,61.37,34262.0,58.2644,58.4926,58.2169,58.3595,34262.0
2021-10-04 15:30:00,61.39,61.45,61.04,61.15,130888.0,58.3785,58.4356,58.0457,58.1503,130888.0
2021-10-05 09:30:00,61.01,61.42,60.52,60.94,56667.0,58.0172,58.4071,57.5512,57.9506,56667.0
2021-10-05 10:00:00,61.02,62.0,60.99,61.9,46847.0,58.0267,58.9586,57.9982,58.8635,46847.0
2021-10-05 10:30:00,62.0,62.6,62.0,62.5,33081.0,58.9586,59.5292,58.9586,59.4341,33081.0
2021-10-05 11:00:00,62.51,62.59,62.13,62.26,23637.0,59.4436,59.5197,59.0822,59.2059,23637.0
2021-10-05 11:30:00,62.27,62.37,61.93,62.04,10519.0,59.2154,59.3105,58.892,58.9966,10519.0
2021-10-05 12:00:00,62.08,62.11,61.65,61.65,20720.0,59.0347,59.0632,58.6258,58.6258,20720.0
2021-10-05 12:30:00,61.63,61.85,61.63,61.8,16677.0,58.6068,58.816,58.6068,58.7684,16677.0
2021-10-05 13:00:00,61.8,61.97,61.74,61.96,12144.0,58.7684,58.9301,58.7114,58.9206,12144.0
2021-10-05 13:30:00,61.95,61.99,61.87,61.9,9205.0,58.9111,58.9491,58.835,58.8635,9205.0
2021-10-05 14:00:00,61.91,62.0,61.74,61.84,16260.0,58.873,58.9586,58.7114,58.8065,16260.0
2021-10-05 14:30:00,61.87,61.99,61.83,61.84,14033.0,58.835,58.9491,58.797,58.8065,14033.0
2021-10-05 15:00:00,61.86,61.96,61.82,61.87,31568.0,58.8255,58.9206,58.7874,58.835,31568.0
2021-10-05 15:30:00,61.87,61.91,61.68,61.79,79690.0,58.835,58.873,58.6543,58.7589,79690.0
2021-10-06 09:30:00,61.17,61.91,60.89,61.17,32851.0,58.1693,58.873,57.9031,58.1693,32851.0
2021-10-06 10:00:00,61.17,61.17,60.72,60.94,34490.0,58.1693,58.1693,57.7414,57.9506,34490.0
2021-10-06 10:30:00,60.94,61.07,60.02,60.57,30184.0,57.9506,58.0742,57.0757,57.5988,30184.0
2021-10-06 11:00:00,60.64,61.16,60.31,60.34,27701.0,57.6653,58.1598,57.3515,57.38,27701.0
2021-10-06 11:30:00,60.31,61.04,60.19,61.0,26754.0,57.3515,58.0457,57.2374,58.0077,26754.0
2021-10-06 12:00:00,60.99,61.07,60.61,60.62,20238.0,57.9982,58.0742,57.6368,57.6463,20238.0
2021-10-06 12:30:00,60.59,60.9,60.58,60.81,19762.0,57.6178,57.9126,57.6083,57.827,19762.0
2021-10-06 13:00:00,60.81,60.91,60.65,60.89,13322.0,57.827,57.9221,57.6748,57.9031,13322.0
2021-10-06 13:30:00,60.91,61.06,60.86,60.94,28132.0,57.9221,58.0647,57.8745,57.9506,28132.0
2021-10-06 14:00:00,60.96,61.09,60.77,61.0,42827.0,57.9696,58.0933,57.7889,58.0077,42827.0
2021-10-06 14:30:00,60.99,60.99,60.73,60.74,37248.0,57.9982,57.9982,57.7509,57.7604,37248.0
2021-10-06 15:00:00,60.76,60.85,60.65,60.77,39491.0,57.7794,57.865,57.6748,57.7889,39491.0
2021-10-06 15:30:00,60.76,61.01,60.66,60.82,180344.0,57.7794,58.0172,57.6843,57.8365,180344.0
2021-10-07 09:30:00,61.19,62.0,61.19,61.45,52265.0,58.1883,58.9586,58.1883,58.4356,52265.0
2021-10-07 10:00:00,61.45,62.05,61.36,62.02,40000.0,58.4356,59.0062,58.35,58.9776,40000.0
2021-10-07 10:30:00,62.06,62.11,61.83,61.93,35310.0,59.0157,59.0632,58.797,58.892,35310.0
2021-10-07 11:00:00,61.93,62.17,61.73,62.16,32623.0,58.892,59.1203,58.7019,59.1108,32623.0
2021-10-07 11:30:00,62.18,62.32,62.14,62.32,35575.0,59.1298,59.2629,59.0917,59.2629,35575.0
2021-10-07 12:00:00,62.28,62.33,62.2,62.22,15404.0,59.2249,59.2724,59.1488,59.1678,15404.0
2021-10-07 12:30:00,62.22,62.41,62.18,62.41,25448.0,59.1678,59.3485,59.1298,59.3485,25448.0
2021-10-07 13:00:00,62.42,62.53,62.34,62.47,20906.0,59.358,59.4626,59.2819,59.4056,20906.0
2021-10-07 13:30:00,62.46,62.55,62.36,62.49,20694.0,59.396,59.4816,59.301,59.4246,20694.0
2021-10-07 14:00:00,62.5,62.51,62.23,62.24,29965.0,59.4341,59.4436,59.1773,59.1868,29965.0
2021-10-07 14:30:00,62.21,62.25,61.91,61.99,39631.0,59.1583,59.1963,58.873,58.9491,39631.0
2021-10-07 15:00:00,62.0,62.31,61.98,62.26,27235.0,58.9586,59.2534,58.9396,59.2059,27235.0
2021-10-07 15:30:00,62.28,62.3,61.96,62.09,123253.0,59.2249,59.2439,58.9206,59.0442,123253.0
2021-10-08 09:30:00,61.78,62.55,61.78,62.45,32888.0,58.7494,59.4816,58.7494,59.3865,32888.0
2021-10-08 10:00:00,62.48,62.91,62.21,62.32,52667.0,59.4151,59.824,59.1583,59.2629,52667.0
2021-10-08 10:30:00,62.32,62.61,62.31,62.43,28988.0,59.2629,59.5387,59.2534,59.3675,28988.0
2021-10-08 11:00:00,62.38,62.42,61.89,61.89,43539.0,59.32,59.358,58.854,58.854,43539.0
2021-10-08 11:30:00,61.93,62.02,61.58,61.6,25282.0,58.892,58.9776,58.5592,58.5782,25282.0
2021-10-08 12:00:00,61.61,61.64,61.41,61.43,16959.0,58.5877,58.6163,58.3976,58.4166,16959.0
2021-10-08 12:30:00,61.44,61.59,61.33,61.56,20891.0,58.4261,58.5687,58.3215,58.5402,20891.0
2021-10-08 13:00:00,61.53,61.53,61.26,61.3,22077.0,58.5117,58.5117,58.2549,58.2929,22077.0
2021-10-08 13:30:00,61.29,61.72,61.29,61.69,26787.0,58.2834,58.6923,58.2834,58.6638,26787.0
2021-10-08 14:00:00,61.7,62.08,61.7,62.04,27767.0,58.6733,59.0347,58.6733,58.9966,27767.0
2021-10-08 14:30:00,62.01,62.05,61.94,61.95,26689.0,58.9681,59.0062,58.9016,58.9111,26689.0
2021-10-08 15:00:00,61.96,62.07,61.84,61.92,26205.0,58.9206,59.0252,58.8065,58.8825,26205.0
2021-10-08 15:30:00,61.91,61.91,61.24,61.44,277471.0,58.873,58.873,58.2359,58.4261,277471.0
2021-10-11 09:30:00,62.01,63.09,61.87,62.96,64674.0,58.9681,59.9951,58.835,59.8715,64674.0
2021-10-11 10:00:00,62.96,63.94,62.82,63.72,71732.0,59.8715,60.8034,59.7384,60.5942,71732.0
2021-10-11 10:30:00,63.78,63.99,63.47,63.72,59863.0,60.6513,60.851,60.3565,60.5942,59863.0
2021-10-11 11:00:00,63.71,63.97,63.55,63.65,37125.0,60.5847,60.832,60.4326,60.5277,37125.0
2021-10-11 11:30:00,63.67,64.01,63.65,63.99,29425.0,60.5467,60.87,60.5277,60.851,29425.0
2021-10-11 12:00:00,64.03,64.03,63.61,63.82,17746.0,60.889,60.889,60.4896,60.6893,17746.0
2021-10-11 12:30:00,63.82,63.98,63.77,63.89,37235.0,60.6893,60.8415,60.6418,60.7559,37235.0
2021-10-11 13:00:00,63.88,63.88,63.56,63.59,34793.0,60.7464,60.7464,60.4421,60.4706,34793.0
2021-10-11 13:30:00,63.59,63.89,63.53,63.85,43047.0,60.4706,60.7559,60.4136,60.7179,43047.0
2021-10-11 14:00:00,63.87,64.03,63.69,63.79,57417.0,60.7369,60.889,60.5657,60.6608,57417.0
2021-10-11 14:30:00,63.77,64.04,63.71,63.98,55714.0,60.6418,60.8985,60.5847,60.8415,55714.0
2021-10-11 15:00:00,63.99,64.19,63.89,64.01,95640.0,60.851,61.0412,60.7559,60.87,95640.0
2021-10-11 15:30:00,64.02,64.14,63.8,63.87,169362.0,60.8795,60.9936,60.6703,60.7369,169362.0
2021-10-12 09:30:00,64.01,66.47,63.8,65.83,170759.0,60.87,63.2093,60.6703,62.6007,170759.0
2021-10-12 10:00:00,65.86,66.76,65.51,66.73,124002.0,62.6293,63.4851,62.2964,63.4566,124002.0
2021-10-12 10:30:00,66.72,67.12,66.49,66.97,124572.0,63.4471,63.8275,63.2284,63.6848,124572.0
2021-10-12 11:00:00,67.02,67.1,66.35,66.83,95111.0,63.7324,63.8084,63.0952,63.5517,95111.0
2021-10-12 11:30:00,66.83,67.29,66.74,67.25,53562.0,63.5517,63.9891,63.4661,63.9511,53562.0
2021-10-12 12:00:00,67.25,67.49,67.07,67.12,49279.0,63.9511,64.1793,63.7799,63.8275,49279.0
2021-10-12 12:30:00,67.08,67.11,66.49,66.53,43614.0,63.7894,63.8179,63.2284,63.2664,43614.0
2021-10-12 13:00:00,66.5,66.75,66.45,66.67,46184.0,63.2379,63.4756,63.1903,63.3995,46184.0
2021-10-12 13:30:00,66.7,66.96,66.62,66.7,77273.0,63.4281,63.6753,63.352,63.4281,77273.0
2021-10-12 14:00:00,66.68,66.75,66.1,66.52,73338.0,63.409,63.4756,62.8575,63.2569,73338.0
2021-10-12 14:30:00,66.48,66.65,66.33,66.34,50886.0,63.2188,63.3805,63.0762,63.0857,50886.0
2021-10-12 15:00:00,66.3,66.3,65.77,65.77,76408.0,63.0477,63.0477,62.5437,62.5437,76408.0
2021-10-12 15:30:00,65.75,66.13,65.61,65.75,222969.0,62.5247,62.886,62.3915,62.5247,222969.0
2021-10-13 09:30:00,66.15,66.73,65.87,66.03,66995.0,62.905,63.4566,62.6388,62.7909,66995.0
2021-10-13 10:00:00,66.02,66.03,64.94,65.28,73000.0,62.7814,62.7909,61.7544,62.0777,73000.0
2021-10-13 10:30:00,65.27,65.88,65.23,65.71,31370.0,62.0682,62.6483,62.0302,62.4866,31370.0
2021-10-13 11:00:00,65.74,66.47,65.74,66.38,73844.0,62.5151,63.2093,62.5151,63.1238,73844.0
2021-10-13 11:30:00,66.38,66.71,66.27,66.39,40472.0,63.1238,63.4376,63.0191,63.1333,40472.0
2021-10-13 12:00:00,66.39,66.7,66.39,66.59,21890.0,63.1333,63.4281,63.1333,63.3235,21890.0
2021-10-13 12:30:00,66.6,66.9,66.58,66.81,52646.0,63.333,63.6182,63.3139,63.5327,52646.0
2021-10-13 13:00:00,66.81,66.84,66.53,66.61,32399.0,63.5327,63.5612,63.2664,63.3425,32399.0
2021-10-13 13:30:00,66.62,66.62,66.24,66.31,45077.0,63.352,63.352,62.9906,63.0572,45077.0
2021-10-13 14:00:00,66.34,66.57,66.14,66.29,24781.0,63.0857,63.3044,62.8955,63.0382,24781.0
2021-10-13 14:30:00,66.3,66.32,66.1,66.3,62393.0,63.0477,63.0667,62.8575,63.0477,62393.0
2021-10-13 15:00:00,66.3,66.74,66.29,66.56,52721.0,63.0477,63.4661,63.0382,63.2949,52721.0
2021-10-13 15:30:00,66.55,66.8,66.45,66.73,128158.0,63.2854,63.5231,63.1903,63.4566,128158.0
2021-10-14 09:30:00,67.08,67.68,66.63,66.91,117036.0,63.7894,64.36,63.3615,63.6278,117036.0
2021-10-14 10:00:00,66.87,67.22,66.81,66.96,53806.0,63.5897,63.9225,63.5327,63.6753,53806.0
2021-10-14 10:30:00,66.98,67.32,66.69,67.32,36762.0,63.6943,64.0176,63.4185,64.0176,36762.0
2021-10-14 11:00:00,67.27,67.27,66.8,66.85,28907.0,63.9701,63.9701,63.5231,63.5707,28907.0
2021-10-14 11:30:00,66.83,67.14,66.75,67.01,36008.0,63.5517,63.8465,63.4756,63.7228,36008.0
2021-10-14 12:00:00,66.97,67.0,66.61,66.61,29737.0,63.6848,63.7133,63.3425,63.3425,29737.0
2021-10-14 12:30:00,66.65,66.85,66.58,66.78,18812.0,63.3805,63.5707,63.3139,63.5041,18812.0
2021-10-14 13:00:00,66.76,66.79,66.54,66.69,25387.0,63.4851,63.5136,63.2759,63.4185,25387.0
2021-10-14 13:30:00,66.7,66.86,66.6,66.7,20536.0,63.4281,63.5802,63.333,63.4281,20536.0
2021-10-14 14:00:00,66.7,66.81,66.54,66.58,43531.0,63.4281,63.5327,63.2759,63.3139,43531.0
2021-10-14 14:30:00,66.59,66.64,66.38,66.53,51097.0,63.3235,63.371,63.1238,63.2664,51097.0
2021-10-14 15:00:00,66.54,66.66,66.45,66.47,65780.0,63.2759,63.39,63.1903,63.2093,65780.0
2021-10-14 15:30:00,66.47,66.48,66.16,66.34,129356.0,63.2093,63.2188,62.9145,63.0857,129356.0
2021-10-15 09:30:00,67.47,67.48,66.83,67.28,67350.0,64.1603,64.1698,63.5517,63.9796,67350.0
2021-10-15 10:00:00,67.19,67.45,67.05,67.09,38736.0,63.894,64.1413,63.7609,63.7989,38736.0
2021-10-15 10:30:00,67.09,67.51,66.97,67.44,26171.0,63.7989,64.1983,63.6848,64.1318,26171.0
2021-10-15 11:00:00,67.41,67.45,67.18,67.36,37496.0,64.1032,64.1413,63.8845,64.0557,37496.0
2021-10-15 11:30:00,67.36,67.48,67.28,67.42,28561.0,64.0557,64.1698,63.9796,64.1127,28561.0
2021-10-15 12:00:00,67.41,67.69,67.4,67.57,41932.0,64.1032,64.3695,64.0937,64.2554,41932.0
2021-10-15 12:30:00,67.58,67.79,67.56,67.73,31961.0,64.2649,64.4646,64.2459,64.4075,31961.0
2021-10-15 13:00:00,67.74,67.74,67.3,67.42,36162.0,64.417,64.417,63.9986,64.1127,36162.0
2021-10-15 13:30:00,67.42,67.64,67.4,67.58,29257.0,64.1127,64.3219,64.0937,64.2649,29257.0
2021-10-15 14:00:00,67.6,67.71,67.4,67.42,26844.0,64.2839,64.3885,64.0937,64.1127,26844.0
2021-10-15 14:30:00,67.42,67.49,67.25,67.37,26515.0,64.1127,64.1793,63.9511,64.0652,26515.0
2021-10-15 15:00:00,67.34,67.38,66.89,66.97,63297.0,64.0367,64.0747,63.6087,63.6848,63297.0
2021-10-15 15:30:00,67.0,67.03,66.4,66.43,156540.0,63.7133,63.7419,63.1428,63.1713,156540.0
2021-10-18 09:30:00,66.0,66.47,65.84,66.22,44303.0,62.7624,63.2093,62.6102,62.9716,44303.0
2021-10-18 10:00:00,66.26,66.42,66.0,66.42,36421.0,63.0096,63.1618,62.7624,63.1618,36421.0
2021-10-18 10:30:00,66.45,66.62,66.26,66.4,26462.0,63.1903,63.352,63.0096,63.1428,26462.0
2021-10-18 11:00:00,66.4,66.82,66.36,66.69,34570.0,63.1428,63.5422,63.1047,63.4185,34570.0
2021-10-18 11:30:00,66.67,66.95,66.57,66.89,37152.0,63.3995,63.6658,63.3044,63.6087,37152.0
2021-10-18 12:00:00,66.9,66.97,66.73,66.77,20819.0,63.6182,63.6848,63.4566,63.4946,20819.0
2021-10-18 12:30:00,66.73,66.84,66.7,66.81,15383.0,63.4566,63.5612,63.4281,63.5327,15383.0
2021-10-18 13:00:00,66.82,66.96,66.58,66.61,14538.0,63.5422,63.6753,63.3139,63.3425,14538.0
2021-10-18 13:30:00,66.62,66.63,66.28,66.35,19650.0,63.352,63.3615,63.0287,63.0952,19650.0
2021-10-18 14:00:00,66.4,66.46,66.25,66.46,14363.0,63.1428,63.1998,63.0001,63.1998,14363.0
2021-10-18 14:30:00,66.44,66.46,66.2,66.31,28337.0,63.1808,63.1998,62.9526,63.0572,28337.0
2021-10-18 15:00:00,66.31,66.35,66.19,66.28,40661.0,63.0572,63.0952,62.9431,63.0287,40661.0
2021-10-18 15:30:00,66.27,66.39,66.23,66.38,87763.0,63.0191,63.1333,62.9811,63.1238,87763.0
2021-10-19 09:30:00,67.29,67.29,66.2,66.2,61944.0,63.9891,63.9891,62.9526,62.9526,61944.0
2021-10-19 10:00:00,66.25,66.52,66.0,66.11,56411.0,63.0001,63.2569,62.7624,62.867,56411.0
2021-10-19 10:30:00,66.02,66.02,65.68,65.69,43628.0,62.7814,62.7814,62.4581,62.4676,43628.0
2021-10-19 11:00:00,65.69,65.79,65.37,65.43,41112.0,62.4676,62.5627,62.1633,62.2204,41112.0
2021-10-19 11:30:00,65.45,65.51,64.82,64.98,83061.0,62.2394,62.2964,61.6403,61.7924,83061.0
2021-10-19 12:00:00,64.97,65.32,64.75,64.87,58463.0,61.7829,62.1157,61.5737,61.6878,58463.0
2021-10-19 12:30:00,64.87,65.11,64.84,65.02,58044.0,61.6878,61.9161,61.6593,61.8305,58044.0
2021-10-19 13:00:00,65.03,65.07,64.69,64.69,39201.0,61.84,61.878,61.5167,61.5167,39201.0
2021-10-19 13:30:00,64.71,64.79,64.41,64.51,61740.0,61.5357,61.6117,61.2504,61.3455,61740.0
2021-10-19 14:00:00,64.54,64.92,64.54,64.64,67153.0,61.374,61.7354,61.374,61.4691,67153.0
2021-10-19 14:30:00,64.66,64.7,64.21,64.21,70539.0,61.4881,61.5262,61.0602,61.0602,70539.0
2021-10-19 15:00:00,64.21,64.29,63.82,63.91,107655.0,61.0602,61.1363,60.6893,60.7749,107655.0
2021-10-19 15:30:00,63.9,64.1,63.67,64.1,344912.0,60.7654,60.9556,60.5467,60.9556,344912.0
2021-10-20 09:30:00,64.23,65.39,64.2,65.08,68520.0,61.0792,62.1823,61.0507,61.8875,68520.0
2021-10-20 10:00:00,65.08,66.07,64.94,65.79,88476.0,61.8875,62.829,61.7544,62.5627,88476.0
2021-10-20 10:30:00,65.8,66.13,65.76,65.89,55220.0,62.5722,62.886,62.5342,62.6578,55220.0
2021-10-20 11:00:00,65.89,65.97,65.61,65.73,50001.0,62.6578,62.7339,62.3915,62.5056,50001.0
2021-10-20 11:30:00,65.7,65.93,65.68,65.85,25165.0,62.4771,62.6958,62.4581,62.6198,25165.0
2021-10-20 12:00:00,65.81,65.87,65.59,65.62,38564.0,62.5817,62.6388,62.3725,62.401,38564.0
2021-10-20 12:30:00,65.65,65.74,65.49,65.52,24639.0,62.4296,62.5151,62.2774,62.3059,24639.0
2021-10-20 13:00:00,65.49,65.51,65.21,65.44,40642.0,62.2774,62.2964,62.0111,62.2299,40642.0
2021-10-20 13:30:00,65.44,65.71,65.31,65.58,42414.0,62.2299,62.4866,62.1062,62.363,42414.0
2021-10-20 14:00:00,65.63,65.8,65.42,65.45,29243.0,62.4105,62.5722,62.2108,62.2394,29243.0
2021-10-20 14:30:00,65.45,65.49,65.19,65.32,52031.0,62.2394,62.2774,61.9921,62.1157,52031.0
2021-10-20 15:00:00,65.32,65.42,65.08,65.08,55894.0,62.1157,62.2108,61.8875,61.8875,55894.0
2021-10-20 15:30:00,65.06,65.42,65.06,65.24,140557.0,61.8685,62.2108,61.8685,62.0397,140557.0
2021-10-21 09:30:00,64.84,65.7,64.66,65.7,47855.0,61.6593,62.4771,61.4881,62.4771,47855.0
2021-10-21 10:00:00,65.7,65.78,65.23,65.34,38970.0,62.4771,62.5532,62.0302,62.1348,38970.0
2021-10-21 10:30:00,65.3,65.34,64.55,64.56,33356.0,62.0967,62.1348,61.3835,61.393,33356.0
2021-10-21 11:00:00,64.56,64.58,64.02,64.19,53160.0,61.393,61.4121,60.8795,61.0412,53160.0
2021-10-21 11:30:00,64.18,64.36,64.05,64.28,33364.0,61.0317,61.2028,60.908,61.1268,33364.0
2021-10-21 12:00:00,64.3,64.46,64.27,64.32,23591.0,61.1458,61.2979,61.1173,61.1648,23591.0
2021-10-21 12:30:00,64.37,64.42,64.26,64.26,22895.0,61.2124,61.2599,61.1077,61.1077,22895.0
2021-10-21 13:00:00,64.26,64.54,64.26,64.5,32920.0,61.1077,61.374,61.1077,61.336,32920.0
2021-10-21 13:30:00,64.5,64.53,64.21,64.21,27240.0,61.336,61.3645,61.0602,61.0602,27240.0
2021-10-21 14:00:00,64.23,64.58,64.23,64.52,31553.0,61.0792,61.4121,61.0792,61.355,31553.0
2021-10-21 14:30:00,64.49,64.64,64.49,64.54,32697.0,61.3265,61.4691,61.3265,61.374,32697.0
2021-10-21 15:00:00,64.55,64.78,64.53,64.77,26607.0,61.3835,61.6022,61.3645,61.5927,26607.0
2021-10-21 15:30:00,64.78,64.96,64.68,64.87,93411.0,61.6022,61.7734,61.5071,61.6878,93411.0
2021-10-22 09:30:00,65.27,66.48,65.27,66.48,43731.0,62.0682,63.2188,62.0682,63.2188,43731.0
2021-10-22 10:00:00,66.46,66.59,66.24,66.34,33541.0,63.1998,63.3235,62.9906,63.0857,33541.0
2021-10-22 10:30:00,66.34,66.35,65.66,65.66,37054.0,63.0857,63.0952,62.4391,62.4391,37054.0
2021-10-22 11:00:00,65.69,66.15,65.59,65.59,27689.0,62.4676,62.905,62.3725,62.3725,27689.0
2021-10-22 11:30:00,65.56,65.56,65.13,65.31,41637.0,62.344,62.344,61.9351,62.1062,41637.0
2021-10-22 12:00:00,65.32,65.6,65.23,65.44,20366.0,62.1157,62.382,62.0302,62.2299,20366.0
2021-10-22 12:30:00,65.44,65.67,65.44,65.63,13002.0,62.2299,62.4486,62.2299,62.4105,13002.0
2021-10-22 13:00:00,65.63,65.7,65.51,65.62,15985.0,62.4105,62.4771,62.2964,62.401,15985.0
2021-10-22 13:30:00,65.62,65.62,65.19,65.2,27705.0,62.401,62.401,61.9921,62.0016,27705.0
2021-10-22 14:00:00,65.17,65.46,65.17,65.42,25916.0,61.9731,62.2489,61.9731,62.2108,25916.0
2021-10-22 14:30:00,65.42,65.47,65.12,65.12,21171.0,62.2108,62.2584,61.9256,61.9256,21171.0
2021-10-22 15:00:00,65.13,65.13,64.71,64.79,53566.0,61.9351,61.9351,61.5357,61.6117,53566.0
2021-10-22 15:30:00,64.83,64.9,64.34,64.38,123606.0,61.6498,61.7164,61.1838,61.2219,123606.0
2021-10-25 09:30:00,64.85,65.69,64.62,65.47,72412.0,61.6688,62.4676,61.4501,62.2584,72412.0
2021-10-25 10:00:00,65.44,65.98,65.44,65.86,47519.0,62.2299,62.7434,62.2299,62.6293,47519.0
2021-10-25 10:30:00,65.9,66.25,65.89,66.24,35267.0,62.6673,63.0001,62.6578,62.9906,35267.0
2021-10-25 11:00:00,66.22,66.47,66.2,66.31,26507.0,62.9716,63.2093,62.9526,63.0572,26507.0
2021-10-25 11:30:00,66.31,66.4,66.2,66.23,36176.0,63.0572,63.1428,62.9526,62.9811,36176.0
2021-10-25 12:00:00,66.22,66.28,65.77,65.88,43234.0,62.9716,63.0287,62.5437,62.6483,43234.0
2021-10-25 12:30:00,65.91,65.98,65.76,65.88,42631.0,62.6768,62.7434,62.5342,62.6483,42631.0
2021-10-25 13:00:00,65.88,66.17,65.88,66.15,22698.0,62.6483,62.9241,62.6483,62.905,22698.0
2021-10-25 13:30:00,66.13,66.14,65.87,66.03,16308.0,62.886,62.8955,62.6388,62.7909,16308.0
2021-10-25 14:00:00,66.01,66.08,65.83,65.89,22535.0,62.7719,62.8385,62.6007,62.6578,22535.0
2021-10-25 14:30:00,65.93,66.33,65.93,66.33,43949.0,62.6958,63.0762,62.6958,63.0762,43949.0
2021-10-25 15:00:00,66.33,66.41,66.06,66.07,44004.0,63.0762,63.1523,62.8194,62.829,44004.0
2021-10-25 15:30:00,66.04,66.17,65.94,66.06,95566.0,62.8004,62.9241,62.7053,62.8194,95566.0
2021-10-26 09:30:00,65.91,66.09,64.35,64.58,107237.0,62.6768,62.848,61.1933,61.4121,107237.0
2021-10-26 10:00:00,64.52,65.44,64.3,65.22,130168.0,61.355,62.2299,61.1458,62.0207,130168.0
2021-10-26 10:30:00,65.17,65.21,64.35,64.36,75978.0,61.9731,62.0111,61.1933,61.2028,75978.0
2021-10-26 11:00:00,64.38,64.53,63.75,63.78,97254.0,61.2219,61.3645,60.6228,60.6513,97254.0
2021-10-26 11:30:00,63.78,64.06,63.09,63.17,110695.0,60.6513,60.9176,59.9951,60.0712,110695.0
2021-10-26 12:00:00,63.14,63.69,62.9,63.56,84794.0,60.0427,60.5657,59.8145,60.4421,84794.0
2021-10-26 12:30:00,63.5,63.6,62.74,63.16,55042.0,60.385,60.4801,59.6623,60.0617,55042.0
2021-10-26 13:00:00,63.14,63.36,62.74,63.04,63819.0,60.0427,60.2519,59.6623,59.9476,63819.0
2021-10-26 13:30:00,63.03,63.68,62.97,63.52,60817.0,59.9381,60.5562,59.881,60.404,60817.0
2021-10-26 14:00:00,63.52,63.62,63.45,63.56,32093.0,60.404,60.4991,60.3375,60.4421,32093.0
2021-10-26 14:30:00,63.59,63.7,63.26,63.36,44724.0,60.4706,60.5752,60.1568,60.2519,44724.0
2021-10-26 15:00:00,63.35,63.41,63.1,63.26,64352.0,60.2424,60.2994,60.0047,60.1568,64352.0
2021-10-26 15:30:00,63.28,63.52,63.16,63.19,170933.0,60.1758,60.404,60.0617,60.0902,170933.0
2021-10-27 09:30:00,63.09,63.13,61.56,62.42,85354.0,59.9951,60.0332,58.5402,59.358,85354.0
2021-10-27 10:00:00,62.37,62.81,61.82,61.86,64488.0,59.3105,59.7289,58.7874,58.8255,64488.0
2021-10-27 10:30:00,61.86,61.91,61.31,61.61,94970.0,58.8255,58.873,58.3025,58.5877,94970.0
2021-10-27 11:00:00,61.61,61.95,61.45,61.69,88976.0,58.5877,58.9111,58.4356,58.6638,88976.0
2021-10-27 11:30:00,61.69,61.9,61.51,61.53,30397.0,58.6638,58.8635,58.4926,58.5117,30397.0
2021-10-27 12:00:00,61.53,61.58,61.28,61.37,24878.0,58.5117,58.5592,58.2739,58.3595,24878.0
2021-10-27 12:30:00,61.35,61.68,61.3,61.68,19262.0,58.3405,58.6543,58.2929,58.6543,19262.0
2021-10-27 13:00:00,61.67,61.89,61.61,61.79,32168.0,58.6448,58.854,58.5877,58.7589,32168.0
2021-10-27 13:30:00,61.79,61.82,61.42,61.52,28464.0,58.7589,58.7874,58.4071,58.5022,28464.0
2021-10-27 14:00:00,61.54,61.56,61.21,61.26,44278.0,58.5212,58.5402,58.2074,58.2549,44278.0
2021-10-27 14:30:00,61.25,61.31,60.93,61.11,59972.0,58.2454,58.3025,57.9411,58.1123,59972.0
2021-10-27 15:00:00,61.13,61.19,60.54,60.68,96764.0,58.1313,58.1883,57.5702,57.7034,96764.0
2021-10-27 15:30:00,60.68,60.78,60.28,60.42,317496.0,57.7034,57.7985,57.323,57.4561,317496.0
2021-10-28 09:30:00,60.51,61.66,60.5,61.49,44049.0,57.5417,58.6353,57.5322,58.4736,44049.0
2021-10-28 10:00:00,61.48,61.79,61.28,61.75,71090.0,58.4641,58.7589,58.2739,58.7209,71090.0
2021-10-28 10:30:00,61.75,61.97,61.5,61.85,39950.0,58.7209,58.9301,58.4831,58.816,39950.0
2021-10-28 11:00:00,61.87,62.04,61.33,61.69,36304.0,58.835,58.9966,58.3215,58.6638,36304.0
2021-10-28 11:30:00,61.72,61.78,61.36,61.51,27888.0,58.6923,58.7494,58.35,58.4926,27888.0
2021-10-28 12:00:00,61.53,61.91,61.5,61.75,27968.0,58.5117,58.873,58.4831,58.7209,27968.0
2021-10-28 12:30:00,61.7,61.77,61.6,61.64,32172.0,58.6733,58.7399,58.5782,58.6163,32172.0
2021-10-28 13:00:00,61.68,61.74,61.38,61.41,28392.0,58.6543,58.7114,58.369,58.3976,28392.0
2021-10-28 13:30:00,61.39,61.52,61.23,61.36,23802.0,58.3785,58.5022,58.2264,58.35,23802.0
2021-10-28 14:00:00,61.38,61.45,61.31,61.32,32428.0,58.369,58.4356,58.3025,58.312,32428.0
2021-10-28 14:30:00,61.33,61.35,60.91,60.96,34068.0,58.3215,58.3405,57.9221,57.9696,34068.0
2021-10-28 15:00:00,60.96,61.31,60.94,61.27,47089.0,57.9696,58.3025,57.9506,58.2644,47089.0
2021-10-28 15:30:00,61.29,61.57,61.16,61.54,127393.0,58.2834,58.5497,58.1598,58.5212,127393.0
2021-10-29 09:30:00,61.23,61.7,60.81,60.91,85136.0,58.2264,58.6733,57.827,57.9221,85136.0
2021-10-29 10:00:00,60.91,61.13,60.43,60.69,61098.0,57.9221,58.1313,57.4656,57.7129,61098.0
2021-10-29 10:30:00,60.73,61.14,60.65,60.65,48548.0,57.7509,58.1408,57.6748,57.6748,48548.0
2021-10-29 11:00:00,60.69,60.81,60.47,60.52,47789.0,57.7129,57.827,57.5037,57.5512,47789.0
2021-10-29 11:30:00,60.5,60.57,60.33,60.45,29879.0,57.5322,57.5988,57.3705,57.4846,29879.0
2021-10-29 12:00:00,60.45,60.45,59.91,59.96,63385.0,57.4846,57.4846,56.9711,57.0187,63385.0
2021-10-29 12:30:00,59.93,60.09,59.91,59.95,32417.0,56.9902,57.1423,56.9711,57.0092,32417.0
2021-10-29 13:00:00,59.96,60.02,59.71,59.8,50871.0,57.0187,57.0757,56.7809,56.8665,50871.0
2021-10-29 13:30:00,59.79,59.97,59.68,59.73,40976.0,56.857,57.0282,56.7524,56.8,40976.0
2021-10-29 14:00:00,59.73,59.73,58.92,59.29,144551.0,56.8,56.8,56.0297,56.3815,144551.0
2021-10-29 14:30:00,59.31,59.32,58.81,58.86,96226.0,56.4006,56.4101,55.9251,55.9726,96226.0
2021-10-29 15:00:00,58.86,59.04,58.71,59.04,71930.0,55.9726,56.1438,55.83,56.1438,71930.0
2021-10-29 15:30:00,59.04,59.15,58.83,58.91,267964.0,56.1438,56.2484,55.9441,56.0202,267964.0
2021-11-01 09:30:00,59.22,59.45,58.42,58.83,102909.0,56.315,56.5337,55.5542,55.9441,102909.0
2021-11-01 10:00:00,58.83,59.94,58.39,59.65,121601.0,55.9441,56.9997,55.5257,56.7239,121601.0
2021-11-01 10:30:00,59.56,60.06,59.4,59.69,147043.0,56.6383,57.1138,56.4862,56.7619,147043.0
2021-11-01 11:00:00,59.67,59.93,59.5,59.61,76952.0,56.7429,56.9902,56.5812,56.6859,76952.0
2021-11-01 11:30:00,59.64,59.85,59.52,59.78,39780.0,56.7144,56.9141,56.6003,56.8475,39780.0
2021-11-01 12:00:00,59.82,60.36,59.8,60.22,57822.0,56.8856,57.3991,56.8665,57.2659,57822.0
2021-11-01 12:30:00,60.2,60.62,60.16,60.46,51590.0,57.2469,57.6463,57.2089,57.4942,51590.0
2021-11-01 13:00:00,60.47,60.57,60.29,60.47,93076.0,57.5037,57.5988,57.3325,57.5037,93076.0
2021-11-01 13:30:00,60.46,60.68,60.27,60.58,81085.0,57.4942,57.7034,57.3135,57.6083,81085.0
2021-11-01 14:00:00,60.57,60.59,60.06,60.23,55876.0,57.5988,57.6178,57.1138,57.2754,55876.0
2021-11-01 14:30:00,60.2,60.37,60.01,60.18,79033.0,57.2469,57.4086,57.0662,57.2279,79033.0
2021-11-01 15:00:00,60.18,60.4,60.06,60.36,69684.0,57.2279,57.4371,57.1138,57.3991,69684.0
2021-11-01 15:30:00,60.36,60.66,60.18,60.27,327479.0,57.3991,57.6843,57.2279,57.3135,327479.0
2021-11-02 09:30:00,60.75,60.96,58.6,60.41,246864.0,57.7699,57.9696,55.7254,57.4466,246864.0
2021-11-02 10:00:00,60.42,60.77,59.83,59.91,98833.0,57.4561,57.7889,56.8951,56.9711,98833.0
2021-11-02 10:30:00,59.86,60.87,59.55,60.67,121103.0,56.9236,57.884,56.6288,57.6939,121103.0
2021-11-02 11:00:00,60.71,61.26,60.34,61.26,90687.0,57.7319,58.2549,57.38,58.2549,90687.0
2021-11-02 11:30:00,61.25,61.9,61.04,61.7,126825.0,58.2454,58.8635,58.0457,58.6733,126825.0
2021-11-02 12:00:00,61.71,61.84,61.29,61.6,66383.0,58.6828,58.8065,58.2834,58.5782,66383.0
2021-11-02 12:30:00,61.56,62.47,61.47,62.31,112649.0,58.5402,59.4056,58.4546,59.2534,112649.0
2021-11-02 13:00:00,62.31,62.34,61.89,62.07,79892.0,59.2534,59.2819,58.854,59.0252,79892.0
2021-11-02 13:30:00,62.06,63.33,62.0,63.31,99313.0,59.0157,60.2234,58.9586,60.2043,99313.0
2021-11-02 14:00:00,63.3,63.73,63.16,63.73,81690.0,60.1948,60.6037,60.0617,60.6037,81690.0
2021-11-02 14:30:00,63.74,64.18,63.61,64.15,77180.0,60.6133,61.0317,60.4896,61.0031,77180.0
2021-11-02 15:00:00,64.14,64.63,64.1,64.43,106903.0,60.9936,61.4596,60.9556,61.2694,106903.0
2021-11-02 15:30:00,64.43,64.76,63.96,64.23,393338.0,61.2694,61.5832,60.8225,61.0792,393338.0
2021-11-03 09:30:00,64.43,65.99,64.3,65.43,149309.0,61.2694,62.7529,61.1458,62.2204,149309.0
2021-11-03 10:00:00,65.5,65.5,64.46,64.63,98345.0,62.2869,62.2869,61.2979,61.4596,98345.0
2021-11-03 10:30:00,64.71,66.08,64.71,66.01,75900.0,61.5357,62.8385,61.5357,62.7719,75900.0
2021-11-03 11:00:00,66.01,66.2,65.74,66.16,51023.0,62.7719,62.9526,62.5151,62.9145,51023.0
2021-11-03 11:30:00,66.25,66.92,66.22,66.62,63181.0,63.0001,63.6373,62.9716,63.352,63181.0
2021-11-03 12:00:00,66.7,66.97,66.68,66.9,48989.0,63.4281,63.6848,63.409,63.6182,48989.0
2021-11-03 12:30:00,66.89,67.53,66.8,67.49,137850.0,63.6087,64.2173,63.5231,64.1793,137850.0
2021-11-03 13:00:00,67.49,67.52,66.6,66.77,99186.0,64.1793,64.2078,63.333,63.4946,99186.0
2021-11-03 13:30:00,66.73,66.91,66.19,66.27,103448.0,63.4566,63.6278,62.9431,63.0191,103448.0
2021-11-03 14:00:00,66.27,67.37,66.26,67.14,78101.0,63.0191,64.0652,63.0096,63.8465,78101.0
2021-11-03 14:30:00,67.17,67.48,67.03,67.32,70161.0,63.875,64.1698,63.7419,64.0176,70161.0
2021-11-03 15:00:00,67.35,67.44,66.76,67.08,107321.0,64.0462,64.1318,63.4851,63.7894,107321.0
2021-11-03 15:30:00,67.09,67.66,67.08,67.23,341229.0,63.7989,64.341,63.7894,63.9321,341229.0
2021-11-04 09:30:00,67.77,68.83,67.76,67.94,112203.0,64.4456,65.4536,64.4361,64.6072,112203.0
2021-11-04 10:00:00,67.88,68.41,67.75,67.8,60261.0,64.5502,65.0542,64.4265,64.4741,60261.0
2021-11-04 10:30:00,67.81,67.9,66.87,66.9,95773.0,64.4836,64.5692,63.5897,63.6182,95773.0
2021-11-04 11:00:00,66.89,67.31,66.36,66.58,67214.0,63.6087,64.0081,63.1047,63.3139,67214.0
2021-11-04 11:30:00,66.53,67.04,66.45,66.85,55927.0,63.2664,63.7514,63.1903,63.5707,55927.0
2021-11-04 12:00:00,66.88,67.15,66.8,67.14,39189.0,63.5992,63.856,63.5231,63.8465,39189.0
2021-11-04 12:30:00,67.18,67.18,66.94,67.07,47928.0,63.8845,63.8845,63.6563,63.7799,47928.0
2021-11-04 13:00:00,67.05,67.11,66.92,67.05,29119.0,63.7609,63.8179,63.6373,63.7609,29119.0
2021-11-04 13:30:00,67.06,67.11,66.63,66.77,54858.0,63.7704,63.8179,63.3615,63.4946,54858.0
2021-11-04 14:00:00,66.72,66.77,66.48,66.72,33043.0,63.4471,63.4946,63.2188,63.4471,33043.0
2021-11-04 14:30:00,66.72,66.88,66.67,66.88,45909.0,63.4471,63.5992,63.3995,63.5992,45909.0
2021-11-04 15:00:00,66.88,67.15,66.8,66.84,67723.0,63.5992,63.856,63.5231,63.5612,67723.0
2021-11-04 15:30:00,66.84,67.01,66.78,66.98,136020.0,63.5612,63.7228,63.5041,63.6943,136020.0
2021-11-05 09:30:00,67.48,67.64,67.15,67.3,51494.0,64.3456,64.4982,64.0309,64.174,51494.0
2021-11-05 10:00:00,67.27,67.8,66.8,66.9,41560.0,64.1454,64.6507,63.6972,63.7925,41560.0
2021-11-05 10:30:00,66.87,67.18,66.81,66.94,30381.0,63.7639,64.0595,63.7067,63.8307,30381.0
2021-11-05 11:00:00,66.94,67.14,66.37,66.59,44253.0,63.8307,64.0214,63.2872,63.4969,44253.0
2021-11-05 11:30:00,66.59,66.85,66.27,66.6,53236.0,63.4969,63.7449,63.1918,63.5065,53236.0
2021-11-05 12:00:00,66.58,66.58,65.79,65.89,57669.0,63.4874,63.4874,62.7341,62.8295,57669.0
2021-11-05 12:30:00,65.91,65.93,65.39,65.45,58383.0,62.8485,62.8676,62.3527,62.4099,58383.0
2021-11-05 13:00:00,65.45,65.72,65.34,65.4,50754.0,62.4099,62.6673,62.305,62.3622,50754.0
2021-11-05 13:30:00,65.4,65.53,65.06,65.38,65059.0,62.3622,62.4862,62.038,62.3431,65059.0
2021-11-05 14:00:00,65.35,65.89,65.28,65.71,31568.0,62.3145,62.8295,62.2478,62.6578,31568.0
2021-11-05 14:30:00,65.74,65.91,65.67,65.91,27253.0,62.6864,62.8485,62.6197,62.8485,27253.0
2021-11-05 15:00:00,65.91,66.08,65.7,66.08,37542.0,62.8485,63.0106,62.6483,63.0106,37542.0
2021-11-05 15:30:00,66.09,66.17,65.62,65.72,198639.0,63.0202,63.0964,62.572,62.6673,198639.0
2021-11-08 09:30:00,66.93,67.2,66.28,66.4,71930.0,63.8211,64.0786,63.2013,63.3158,71930.0
2021-11-08 10:00:00,66.49,66.54,66.13,66.32,36404.0,63.4016,63.4493,63.0583,63.2395,36404.0
2021-11-08 10:30:00,66.32,66.39,65.9,65.96,29270.0,63.2395,63.3062,62.839,62.8962,29270.0
2021-11-08 11:00:00,65.96,66.41,65.96,66.4,34209.0,62.8962,63.3253,62.8962,63.3158,34209.0
2021-11-08 11:30:00,66.4,66.44,65.98,66.13,60630.0,63.3158,63.3539,62.9153,63.0583,60630.0
2021-11-08 12:00:00,66.1,66.21,65.88,66.16,39269.0,63.0297,63.1346,62.8199,63.0869,39269.0
2021-11-08 12:30:00,66.18,66.21,65.7,65.88,30894.0,63.106,63.1346,62.6483,62.8199,30894.0
2021-11-08 13:00:00,65.88,65.96,65.43,65.43,59204.0,62.8199,62.8962,62.3908,62.3908,59204.0
2021-11-08 13:30:00,65.42,65.56,65.3,65.4,29510.0,62.3813,62.5148,62.2669,62.3622,29510.0
2021-11-08 14:00:00,65.4,65.41,64.9,64.97,64753.0,62.3622,62.3717,61.8854,61.9522,64753.0
2021-11-08 14:30:00,64.98,65.15,64.86,65.0,44563.0,61.9617,62.1238,61.8473,61.9808,44563.0
2021-11-08 15:00:00,64.99,65.02,64.04,64.27,89690.0,61.9713,61.9999,61.0654,61.2847,89690.0
2021-11-08 15:30:00,64.3,64.7,64.28,64.67,106297.0,61.3133,61.6947,61.2942,61.6661,106297.0
2021-11-09 09:30:00,64.95,65.25,64.23,64.24,56681.0,61.9331,62.2192,61.2466,61.2561,56681.0
2021-11-09 10:00:00,64.52,65.47,64.35,65.47,39744.0,61.5231,62.429,61.361,62.429,39744.0
2021-11-09 10:30:00,65.49,65.78,65.25,65.25,52754.0,62.448,62.7246,62.2192,62.2192,52754.0
2021-11-09 11:00:00,65.2,65.25,64.63,64.77,17899.0,62.1715,62.2192,61.628,61.7615,17899.0
2021-11-09 11:30:00,64.75,64.96,64.74,64.8,15269.0,61.7424,61.9427,61.7329,61.7901,15269.0
2021-11-09 12:00:00,64.8,64.95,64.66,64.77,14890.0,61.7901,61.9331,61.6566,61.7615,14890.0
2021-11-09 12:30:00,64.72,64.78,64.56,64.74,17361.0,61.7138,61.771,61.5612,61.7329,17361.0
2021-11-09 13:00:00,64.7,65.23,64.7,65.22,21217.0,61.6947,62.2001,61.6947,62.1906,21217.0
2021-11-09 13:30:00,65.27,65.32,64.81,64.81,37830.0,62.2383,62.2859,61.7996,61.7996,37830.0
2021-11-09 14:00:00,64.85,64.93,64.67,64.85,11030.0,61.8378,61.914,61.6661,61.8378,11030.0
2021-11-09 14:30:00,64.83,64.93,64.75,64.9,14336.0,61.8187,61.914,61.7424,61.8854,14336.0
2021-11-09 15:00:00,64.9,65.25,64.85,65.08,35106.0,61.8854,62.2192,61.8378,62.0571,35106.0
2021-11-09 15:30:00,65.09,65.28,64.84,65.13,82221.0,62.0666,62.2478,61.8282,62.1048,82221.0
2021-11-10 09:30:00,64.71,66.36,64.47,65.26,131595.0,61.7043,63.2776,61.4754,62.2287,131595.0
2021-11-10 10:00:00,65.26,65.51,64.64,64.76,37282.0,62.2287,62.4671,61.6375,61.7519,37282.0
2021-11-10 10:30:00,64.7,65.06,64.65,64.84,24633.0,61.6947,62.038,61.6471,61.8282,24633.0
2021-11-10 11:00:00,64.93,65.29,64.93,65.06,16596.0,61.914,62.2573,61.914,62.038,16596.0
2021-11-10 11:30:00,65.08,65.19,64.99,65.02,23296.0,62.0571,62.162,61.9713,61.9999,23296.0
2021-11-10 12:00:00,65.02,65.02,64.76,64.84,19732.0,61.9999,61.9999,61.7519,61.8282,19732.0
2021-11-10 12:30:00,64.82,64.89,64.61,64.66,24468.0,61.8092,61.8759,61.6089,61.6566,24468.0
2021-11-10 13:00:00,64.67,64.68,64.1,64.2,43763.0,61.6661,61.6757,61.1226,61.218,43763.0
2021-11-10 13:30:00,64.22,64.22,63.55,63.77,54459.0,61.237,61.237,60.5981,60.8079,54459.0
2021-11-10 14:00:00,63.77,63.77,63.45,63.45,17314.0,60.8079,60.8079,60.5028,60.5028,17314.0
2021-11-10 14:30:00,63.48,63.65,63.25,63.47,39121.0,60.5314,60.6935,60.3121,60.5219,39121.0
2021-11-10 15:00:00,63.43,63.82,63.34,63.72,30422.0,60.4837,60.8556,60.3979,60.7602,30422.0
2021-11-10 15:30:00,63.76,64.19,63.54,64.17,146122.0,60.7984,61.2084,60.5886,61.1893,146122.0
2021-11-11 09:30:00,64.94,65.98,64.8,65.61,63172.0,61.9236,62.9153,61.7901,62.5625,63172.0
2021-11-11 10:00:00,65.58,65.75,65.14,65.17,24580.0,62.5339,62.696,62.1143,62.1429,24580.0
2021-11-11 10:30:00,65.2,65.5,65.11,65.3,20527.0,62.1715,62.4576,62.0857,62.2669,20527.0
2021-11-11 11:00:00,65.28,65.6,65.21,65.22,20917.0,62.2478,62.5529,62.181,62.1906,20917.0
2021-11-11 11:30:00,65.22,65.36,65.08,65.28,13446.0,62.1906,62.3241,62.0571,62.2478,13446.0
2021-11-11 12:00:00,65.29,65.38,65.1,65.16,13084.0,62.2573,62.3431,62.0761,62.1334,13084.0
2021-11-11 12:30:00,65.11,65.23,64.95,64.97,13482.0,62.0857,62.2001,61.9331,61.9522,13482.0
2021-11-11 13:00:00,64.97,64.97,64.69,64.76,18894.0,61.9522,61.9522,61.6852,61.7519,18894.0
2021-11-11 13:30:00,64.75,64.87,64.64,64.86,32908.0,61.7424,61.8568,61.6375,61.8473,32908.0
2021-11-11 14:00:00,64.86,64.95,64.67,64.95,40695.0,61.8473,61.9331,61.6661,61.9331,40695.0
2021-11-11 14:30:00,64.93,65.09,64.79,65.06,40754.0,61.914,62.0666,61.7805,62.038,40754.0
2021-11-11 15:00:00,65.08,65.83,65.06,65.75,79928.0,62.0571,62.7722,62.038,62.696,79928.0
2021-11-11 15:30:00,65.77,65.77,65.5,65.7,135544.0,62.715,62.715,62.4576,62.6483,135544.0
2021-11-12 09:30:00,66.03,67.28,66.0,66.97,70085.0,62.963,64.1549,62.9343,63.8593,70085.0
2021-11-12 10:00:00,66.84,67.19,66.58,66.98,42585.0,63.7353,64.0691,63.4874,63.8688,42585.0
2021-11-12 10:30:00,66.98,67.13,66.89,67.1,60350.0,63.8688,64.0119,63.783,63.9832,60350.0
2021-11-12 11:00:00,67.17,67.29,66.95,67.28,49963.0,64.05,64.1644,63.8402,64.1549,49963.0
2021-11-12 11:30:00,67.25,67.34,66.85,67.24,31693.0,64.1263,64.2121,63.7449,64.1167,31693.0
2021-11-12 12:00:00,67.25,67.4,67.05,67.05,25230.0,64.1263,64.2693,63.9356,63.9356,25230.0
2021-11-12 12:30:00,67.04,67.15,66.88,66.94,19518.0,63.926,64.0309,63.7735,63.8307,19518.0
2021-11-12 13:00:00,66.96,67.1,66.92,67.06,19863.0,63.8498,63.9832,63.8116,63.9451,19863.0
2021-11-12 13:30:00,67.07,67.09,66.89,67.08,30182.0,63.9546,63.9737,63.783,63.9642,30182.0
2021-11-12 14:00:00,67.08,67.08,66.91,67.03,35433.0,63.9642,63.9642,63.8021,63.9165,35433.0
2021-11-12 14:30:00,67.03,67.49,67.0,67.38,42925.0,63.9165,64.3551,63.8879,64.2502,42925.0
2021-11-12 15:00:00,67.43,67.56,67.24,67.48,55836.0,64.2979,64.4219,64.1167,64.3456,55836.0
2021-11-12 15:30:00,67.48,67.54,67.19,67.44,188482.0,64.3456,64.4028,64.0691,64.3075,188482.0
2021-11-15 09:30:00,68.0,68.25,66.59,67.29,72416.0,64.8414,65.0798,63.4969,64.1644,72416.0
2021-11-15 10:00:00,67.33,67.33,66.81,67.03,40789.0,64.2026,64.2026,63.7067,63.9165,40789.0
2021-11-15 10:30:00,67.02,67.05,66.89,66.96,24518.0,63.907,63.9356,63.783,63.8498,24518.0
2021-11-15 11:00:00,66.98,67.2,66.84,66.97,56864.0,63.8688,64.0786,63.7353,63.8593,56864.0
2021-11-15 11:30:00,66.98,67.04,66.61,66.95,32796.0,63.8688,63.926,63.516,63.8402,32796.0
2021-11-15 12:00:00,66.99,67.05,66.82,66.91,44568.0,63.8784,63.9356,63.7163,63.8021,44568.0
2021-11-15 12:30:00,66.98,67.03,66.94,67.0,27198.0,63.8688,63.9165,63.8307,63.8879,27198.0
2021-11-15 13:00:00,66.98,67.03,66.92,66.99,35097.0,63.8688,63.9165,63.8116,63.8784,35097.0
2021-11-15 13:30:00,66.98,67.01,66.91,66.94,25377.0,63.8688,63.8974,63.8021,63.8307,25377.0
2021-11-15 14:00:00,66.95,67.03,66.94,67.01,50418.0,63.8402,63.9165,63.8307,63.8974,50418.0
2021-11-15 14:30:00,67.0,67.01,66.75,66.85,52751.0,63.8879,63.8974,63.6495,63.7449,52751.0
2021-11-15 15:00:00,66.86,67.01,66.86,66.99,58288.0,63.7544,63.8974,63.7544,63.8784,58288.0
2021-11-15 15:30:00,66.98,67.0,66.7,66.78,111940.0,63.8688,63.8879,63.6018,63.6781,111940.0
2021-11-16 09:30:00,66.55,66.73,65.79,66.54,40232.0,63.4588,63.6304,62.7341,63.4493,40232.0
2021-11-16 10:00:00,66.6,66.66,66.09,66.11,20800.0,63.5065,63.5637,63.0202,63.0392,20800.0
2021-11-16 10:30:00,66.18,66.31,65.84,66.1,39881.0,63.106,63.2299,62.7818,63.0297,39881.0
2021-11-16 11:00:00,66.06,66.55,66.01,66.45,18544.0,62.9916,63.4588,62.9439,63.3634,18544.0
2021-11-16 11:30:00,66.48,66.89,66.43,66.89,14197.0,63.392,63.783,63.3444,63.783,14197.0
2021-11-16 12:00:00,66.89,67.01,66.83,67.01,41409.0,63.783,63.8974,63.7258,63.8974,41409.0
2021-11-16 12:30:00,67.02,67.38,66.99,67.34,38087.0,63.907,64.2502,63.8784,64.2121,38087.0
2021-11-16 13:00:00,67.36,67.46,67.21,67.22,16584.0,64.2312,64.3265,64.0881,64.0977,16584.0
2021-11-16 13:30:00,67.21,67.22,66.89,66.97,22333.0,64.0881,64.0977,63.783,63.8593,22333.0
2021-11-16 14:00:00,66.97,67.01,66.85,66.98,25727.0,63.8593,63.8974,63.7449,63.8688,25727.0
2021-11-16 14:30:00,66.98,67.03,66.84,66.93,19757.0,63.8688,63.9165,63.7353,63.8211,19757.0
2021-11-16 15:00:00,66.96,67.28,66.91,67.23,31980.0,63.8498,64.1549,63.8021,64.1072,31980.0
2021-11-16 15:30:00,67.22,67.49,66.9,66.93,107233.0,64.0977,64.3551,63.7925,63.8211,107233.0
2021-11-17 09:30:00,66.91,66.91,65.94,66.09,35262.0,63.8021,63.8021,62.8771,63.0202,35262.0
2021-11-17 10:00:00,65.93,66.79,65.84,66.64,59662.0,62.8676,63.6876,62.7818,63.5446,59662.0
2021-11-17 10:30:00,66.63,67.26,66.63,67.26,60584.0,63.5351,64.1358,63.5351,64.1358,60584.0
2021-11-17 11:00:00,67.24,67.46,66.95,67.16,38238.0,64.1167,64.3265,63.8402,64.0405,38238.0
2021-11-17 11:30:00,67.13,67.42,67.06,67.18,18223.0,64.0119,64.2884,63.9451,64.0595,18223.0
2021-11-17 12:00:00,67.18,67.2,66.88,67.1,21115.0,64.0595,64.0786,63.7735,63.9832,21115.0
2021-11-17 12:30:00,67.1,67.31,67.01,67.26,27821.0,63.9832,64.1835,63.8974,64.1358,27821.0
2021-11-17 13:00:00,67.25,67.82,67.24,67.75,53320.0,64.1263,64.6698,64.1167,64.6031,53320.0
2021-11-17 13:30:00,67.75,67.85,66.98,67.28,41164.0,64.6031,64.6984,63.8688,64.1549,41164.0
2021-11-17 14:00:00,67.28,67.3,66.73,66.8,38139.0,64.1549,64.174,63.6304,63.6972,38139.0
2021-11-17 14:30:00,66.75,67.09,66.64,67.0,30586.0,63.6495,63.9737,63.5446,63.8879,30586.0
2021-11-17 15:00:00,66.99,67.08,66.83,66.94,34817.0,63.8784,63.9642,63.7258,63.8307,34817.0
2021-11-17 15:30:00,66.94,67.11,66.79,66.93,132850.0,63.8307,63.9928,63.6876,63.8211,132850.0
2021-11-18 09:30:00,68.5,69.61,67.83,68.14,253462.0,65.3182,66.3767,64.6793,64.9749,253462.0
2021-11-18 10:00:00,68.26,68.39,66.21,66.9,88611.0,65.0894,65.2133,63.1346,63.7925,88611.0
2021-11-18 10:30:00,66.87,67.55,66.74,67.55,48230.0,63.7639,64.4123,63.64,64.4123,48230.0
2021-11-18 11:00:00,67.57,68.01,67.35,67.48,61242.0,64.4314,64.851,64.2216,64.3456,61242.0
2021-11-18 11:30:00,67.44,67.87,67.41,67.87,36932.0,64.3075,64.7175,64.2789,64.7175,36932.0
2021-11-18 12:00:00,67.87,68.46,67.87,68.41,40062.0,64.7175,65.2801,64.7175,65.2324,40062.0
2021-11-18 12:30:00,68.44,68.68,68.32,68.53,40811.0,65.261,65.4899,65.1466,65.3468,40811.0
2021-11-18 13:00:00,68.49,68.55,67.81,67.81,51840.0,65.3087,65.3659,64.6603,64.6603,51840.0
2021-11-18 13:30:00,67.85,68.88,67.84,68.18,418033.0,64.6984,65.6806,64.6889,65.0131,418033.0
2021-11-18 14:00:00,68.16,68.45,67.97,68.41,87039.0,64.994,65.2705,64.8128,65.2324,87039.0
2021-11-18 14:30:00,68.34,68.52,68.12,68.5,79131.0,65.1657,65.3373,64.9559,65.3182,79131.0
2021-11-18 15:00:00,68.5,68.51,68.2,68.27,72935.0,65.3182,65.3278,65.0322,65.0989,72935.0
2021-11-18 15:30:00,68.25,68.5,68.07,68.46,227314.0,65.0798,65.3182,64.9082,65.2801,227314.0
2021-11-19 09:30:00,68.72,69.71,68.63,69.14,89320.0,65.528,66.472,65.4422,65.9285,89320.0
2021-11-19 10:00:00,69.26,69.26,68.31,68.84,40015.0,66.0429,66.0429,65.137,65.6424,40015.0
2021-11-19 10:30:00,68.86,69.57,68.85,69.51,24885.0,65.6615,66.3385,65.652,66.2813,24885.0
2021-11-19 11:00:00,69.55,70.12,69.53,70.12,102568.0,66.3194,66.863,66.3004,66.863,102568.0
2021-11-19 11:30:00,70.15,70.44,70.01,70.4,82898.0,66.8916,67.1681,66.7581,67.13,82898.0
2021-11-19 12:00:00,70.44,71.23,70.44,71.2,113919.0,67.1681,67.9214,67.1681,67.8928,113919.0
2021-11-19 12:30:00,71.23,71.6,71.21,71.39,95008.0,67.9214,68.2742,67.9023,68.074,95008.0
2021-11-19 13:00:00,71.4,71.47,70.94,71.3,124668.0,68.0835,68.1503,67.6449,67.9882,124668.0
2021-11-19 13:30:00,71.31,71.39,70.75,71.06,59583.0,67.9977,68.074,67.4637,67.7593,59583.0
2021-11-19 14:00:00,71.08,71.34,70.95,71.12,44850.0,67.7784,68.0263,67.6544,67.8165,44850.0
2021-11-19 14:30:00,71.15,71.15,69.97,70.16,154652.0,67.8451,67.8451,66.7199,66.9011,154652.0
2021-11-19 15:00:00,70.16,70.26,69.89,70.18,85030.0,66.9011,66.9965,66.6437,66.9202,85030.0
2021-11-19 15:30:00,70.18,70.27,69.74,70.02,314120.0,66.9202,67.006,66.5006,66.7676,314120.0
2021-11-22 09:30:00,70.24,72.8,70.24,72.16,141379.0,66.9774,69.4185,66.9774,68.8082,141379.0
2021-11-22 10:00:00,72.2,72.94,72.2,72.7,74392.0,68.8464,69.552,68.8464,69.3231,74392.0
2021-11-22 10:30:00,72.71,73.33,72.68,72.94,100034.0,69.3327,69.9239,69.3041,69.552,100034.0
2021-11-22 11:00:00,72.91,73.37,72.4,73.21,42143.0,69.5234,69.962,69.0371,69.8094,42143.0
2021-11-22 11:30:00,73.27,73.66,71.88,72.05,73360.0,69.8667,70.2385,68.5412,68.7033,73360.0
2021-11-22 12:00:00,72.01,72.26,71.58,71.95,63733.0,68.6652,68.9036,68.2552,68.608,63733.0
2021-11-22 12:30:00,71.95,72.2,71.95,72.2,20760.0,68.608,68.8464,68.608,68.8464,20760.0
2021-11-22 13:00:00,72.24,72.76,72.14,72.76,32562.0,68.8845,69.3803,68.7891,69.3803,32562.0
2021-11-22 13:30:00,72.76,73.44,72.76,73.27,40958.0,69.3803,70.0288,69.3803,69.8667,40958.0
2021-11-22 14:00:00,73.3,73.42,72.58,72.62,36809.0,69.8953,70.0097,69.2087,69.2468,36809.0
2021-11-22 14:30:00,72.66,73.11,72.64,73.06,26288.0,69.285,69.7141,69.2659,69.6664,26288.0
2021-11-22 15:00:00,73.06,73.22,72.64,72.66,47972.0,69.6664,69.819,69.2659,69.285,47972.0
2021-11-22 15:30:00,72.66,72.94,72.15,72.16,214680.0,69.285,69.552,68.7987,68.8082,214680.0
2021-11-23 09:30:00,71.7,72.77,71.64,71.87,64451.0,68.3696,69.3899,68.3124,68.5317,64451.0
2021-11-23 10:00:00,71.84,71.85,70.86,70.98,83375.0,68.5031,68.5126,67.5686,67.683,83375.0
2021-11-23 10:30:00,70.97,71.19,70.22,70.31,66191.0,67.6735,67.8833,66.9583,67.0441,66191.0
2021-11-23 11:00:00,70.44,70.97,69.81,70.62,77124.0,67.1681,67.6735,66.5674,67.3397,77124.0
2021-11-23 11:30:00,70.56,70.71,70.23,70.37,30450.0,67.2825,67.4256,66.9679,67.1014,30450.0
2021-11-23 12:00:00,70.3,70.65,70.0,70.55,28301.0,67.0346,67.3684,66.7485,67.273,28301.0
2021-11-23 12:30:00,70.56,70.75,70.24,70.24,27841.0,67.2825,67.4637,66.9774,66.9774,27841.0
2021-11-23 13:00:00,70.31,70.43,69.77,69.88,56842.0,67.0441,67.1586,66.5292,66.6341,56842.0
2021-11-23 13:30:00,69.84,70.47,69.77,70.33,24888.0,66.596,67.1967,66.5292,67.0632,24888.0
2021-11-23 14:00:00,70.35,70.7,70.25,70.67,21588.0,67.0823,67.416,66.9869,67.3874,21588.0
2021-11-23 14:30:00,70.7,70.7,70.4,70.53,34876.0,67.416,67.416,67.13,67.2539,34876.0
2021-11-23 15:00:00,70.52,70.52,70.3,70.4,27564.0,67.2444,67.2444,67.0346,67.13,27564.0
2021-11-23 15:30:00,70.4,70.75,70.3,70.7,86397.0,67.13,67.4637,67.0346,67.416,86397.0
2021-11-24 09:30:00,70.14,70.75,69.99,70.7,24458.0,66.882,67.4637,66.739,67.416,24458.0
2021-11-24 10:00:00,70.53,71.41,70.48,71.23,41395.0,67.2539,68.0931,67.2063,67.9214,41395.0
2021-11-24 10:30:00,71.23,71.58,70.77,70.89,35064.0,67.9214,68.2552,67.4828,67.5972,35064.0
2021-11-24 11:00:00,70.91,71.2,70.9,71.1,58313.0,67.6163,67.8928,67.6067,67.7975,58313.0
2021-11-24 11:30:00,71.14,71.2,70.84,70.97,24724.0,67.8356,67.8928,67.5495,67.6735,24724.0
2021-11-24 12:00:00,70.97,71.58,70.95,71.31,25402.0,67.6735,68.2552,67.6544,67.9977,25402.0
2021-11-24 12:30:00,71.34,71.4,71.22,71.4,17982.0,68.0263,68.0835,67.9119,68.0835,17982.0
2021-11-24 13:00:00,71.44,71.44,71.27,71.29,21074.0,68.1217,68.1217,67.9596,67.9786,21074.0
2021-11-24 13:30:00,71.29,71.38,71.16,71.19,21210.0,67.9786,68.0644,67.8547,67.8833,21210.0
2021-11-24 14:00:00,71.22,71.31,70.95,71.06,12476.0,67.9119,67.9977,67.6544,67.7593,12476.0
2021-11-24 14:30:00,71.07,71.54,70.98,71.51,20801.0,67.7688,68.217,67.683,68.1884,20801.0
2021-11-24 15:00:00,71.5,71.82,71.44,71.75,71885.0,68.1789,68.484,68.1217,68.4173,71885.0
2021-11-24 15:30:00,71.75,71.8,71.31,71.42,127567.0,68.4173,68.4649,67.9977,68.1026,127567.0
2021-11-26 09:30:00,69.23,69.86,68.3,69.13,116245.0,66.0143,66.615,65.1275,65.919,116245.0
2021-11-26 10:00:00,69.03,69.51,68.71,69.27,77382.0,65.8236,66.2813,65.5185,66.0525,77382.0
2021-11-26 10:30:00,69.31,69.44,68.97,69.15,67375.0,66.0906,66.2146,65.7664,65.938,67375.0
2021-11-26 11:00:00,69.09,69.17,68.49,68.75,54110.0,65.8808,65.9571,65.3087,65.5566,54110.0
2021-11-26 11:30:00,68.74,69.23,68.63,68.97,35750.0,65.5471,66.0143,65.4422,65.7664,35750.0
2021-11-26 12:00:00,68.99,69.25,68.81,69.24,44223.0,65.7855,66.0334,65.6138,66.0238,44223.0
2021-11-26 12:30:00,69.23,69.61,68.93,69.12,117381.0,66.0143,66.3767,65.7282,65.9094,117381.0
2021-11-29 09:30:00,70.0,70.27,68.44,68.5,62784.0,66.7485,67.006,65.261,65.3182,62784.0
2021-11-29 10:00:00,68.47,68.96,67.89,68.0,66724.0,65.2896,65.7569,64.7366,64.8414,66724.0
2021-11-29 10:30:00,67.91,68.2,67.56,67.94,56696.0,64.7556,65.0322,64.4219,64.7842,56696.0
2021-11-29 11:00:00,67.94,68.17,67.79,67.89,36777.0,64.7842,65.0035,64.6412,64.7366,36777.0
2021-11-29 11:30:00,67.87,68.34,67.86,68.25,23834.0,64.7175,65.1657,64.7079,65.0798,23834.0
2021-11-29 12:00:00,68.27,68.5,68.27,68.32,22836.0,65.0989,65.3182,65.0989,65.1466,22836.0
2021-11-29 12:30:00,68.35,69.04,68.3,68.89,39233.0,65.1752,65.8331,65.1275,65.6901,39233.0
2021-11-29 13:00:00,68.84,69.23,68.71,68.72,30561.0,65.6424,66.0143,65.5185,65.528,30561.0
2021-11-29 13:30:00,68.75,68.81,68.39,68.58,21166.0,65.5566,65.6138,65.2133,65.3945,21166.0
2021-11-29 14:00:00,68.58,68.66,68.3,68.33,22082.0,65.3945,65.4708,65.1275,65.1561,22082.0
2021-11-29 14:30:00,68.33,68.35,68.0,68.21,33075.0,65.1561,65.1752,64.8414,65.0417,33075.0
2021-11-29 15:00:00,68.23,68.31,67.66,67.7,126416.0,65.0608,65.137,64.5172,64.5554,126416.0
2021-11-29 15:30:00,67.75,67.85,67.58,67.66,164492.0,64.6031,64.6984,64.441,64.5172,164492.0
2021-11-30 09:30:00,66.97,67.2,66.2,66.59,64919.0,63.8593,64.0786,63.1251,63.4969,64919.0
2021-11-30 10:00:00,66.59,66.82,65.36,65.61,77159.0,63.4969,63.7163,62.3241,62.5625,77159.0
2021-11-30 10:30:00,65.62,66.78,65.62,66.2,88180.0,62.572,63.6781,62.572,63.1251,88180.0
2021-11-30 11:00:00,66.05,66.18,65.39,65.73,51249.0,62.982,63.106,62.3527,62.6769,51249.0
2021-11-30 11:30:00,65.69,65.77,65.01,65.25,49399.0,62.6387,62.715,61.9903,62.2192,49399.0
2021-11-30 12:00:00,65.15,65.33,64.86,65.19,30814.0,62.1238,62.2955,61.8473,62.162,30814.0
2021-11-30 12:30:00,65.2,65.42,64.79,64.81,22602.0,62.1715,62.3813,61.7805,61.7996,22602.0
2021-11-30 13:00:00,64.86,64.88,64.43,64.69,25517.0,61.8473,61.8664,61.4373,61.6852,25517.0
2021-11-30 13:30:00,64.68,65.1,64.68,65.08,22972.0,61.6757,62.0761,61.6757,62.0571,22972.0
2021-11-30 14:00:00,65.06,65.28,64.88,65.16,20793.0,62.038,62.2478,61.8664,62.1334,20793.0
2021-11-30 14:30:00,65.16,65.42,65.08,65.31,34047.0,62.1334,62.3813,62.0571,62.2764,34047.0
2021-11-30 15:00:00,65.33,65.69,65.32,65.51,56963.0,62.2955,62.6387,62.2859,62.4671,56963.0
2021-11-30 15:30:00,65.58,66.07,65.19,65.42,257573.0,62.5339,63.0011,62.162,62.3813,257573.0
2021-12-01 09:30:00,66.79,68.9,65.68,68.86,109940.0,63.6876,65.6996,62.6292,65.6615,109940.0
2021-12-01 10:00:00,68.85,69.26,68.49,68.76,78029.0,65.652,66.0429,65.3087,65.5661,78029.0
2021-12-01 10:30:00,68.84,69.13,68.22,69.07,44408.0,65.6424,65.919,65.0512,65.8617,44408.0
2021-12-01 11:00:00,69.1,69.39,68.63,69.05,44035.0,65.8904,66.1669,65.4422,65.8427,44035.0
2021-12-01 11:30:00,69.04,69.21,68.25,68.37,50934.0,65.8331,65.9952,65.0798,65.1943,50934.0
2021-12-01 12:00:00,68.37,69.11,68.33,68.9,42504.0,65.1943,65.8999,65.1561,65.6996,42504.0
2021-12-01 12:30:00,68.92,69.19,68.47,68.53,47343.0,65.7187,65.9762,65.2896,65.3468,47343.0
2021-12-01 13:00:00,68.56,68.68,67.93,68.56,81973.0,65.3754,65.4899,64.7747,65.3754,81973.0
2021-12-01 13:30:00,68.55,68.79,67.77,68.37,60301.0,65.3659,65.5948,64.6221,65.1943,60301.0
2021-12-01 14:00:00,68.25,68.38,67.6,68.13,32708.0,65.0798,65.2038,64.46,64.9654,32708.0
2021-12-01 14:30:00,68.16,68.42,68.01,68.27,50417.0,64.994,65.2419,64.851,65.0989,50417.0
2021-12-01 15:00:00,68.29,68.39,67.3,67.55,63918.0,65.118,65.2133,64.174,64.4123,63918.0
2021-12-01 15:30:00,67.55,67.68,66.63,66.64,207265.0,64.4123,64.5363,63.5351,63.5446,207265.0
2021-12-02 09:30:00,67.1,68.45,66.84,68.4,50765.0,63.9832,65.2705,63.7353,65.2229,50765.0
2021-12-02 10:00:00,68.47,68.6,67.87,68.54,53068.0,65.2896,65.4136,64.7175,65.3564,53068.0
2021-12-02 10:30:00,68.53,69.16,68.26,69.1,54601.0,65.3468,65.9476,65.0894,65.8904,54601.0
2021-12-02 11:00:00,69.18,69.88,68.95,69.61,71462.0,65.9666,66.6341,65.7473,66.3767,71462.0
2021-12-02 11:30:00,69.71,70.17,69.31,70.09,49435.0,66.472,66.9107,66.0906,66.8344,49435.0
2021-12-02 12:00:00,70.08,70.37,70.02,70.09,59675.0,66.8248,67.1014,66.7676,66.8344,59675.0
2021-12-02 12:30:00,70.04,70.07,69.46,69.6,38655.0,66.7867,66.8153,66.2336,66.3671,38655.0
2021-12-02 13:00:00,69.54,69.85,69.4,69.47,35336.0,66.3099,66.6055,66.1764,66.2432,35336.0
2021-12-02 13:30:00,69.44,70.3,69.4,70.25,64931.0,66.2146,67.0346,66.1764,66.9869,64931.0
2021-12-02 14:00:00,70.22,70.55,70.1,70.51,94915.0,66.9583,67.273,66.8439,67.2349,94915.0
2021-12-02 14:30:00,70.48,70.6,70.04,70.21,77886.0,67.2063,67.3207,66.7867,66.9488,77886.0
2021-12-02 15:00:00,70.22,70.32,69.98,70.24,57945.0,66.9583,67.0537,66.7295,66.9774,57945.0
2021-12-02 15:30:00,70.22,70.53,70.02,70.49,277818.0,66.9583,67.2539,66.7676,67.2158,277818.0
2021-12-03 09:30:00,70.86,71.57,70.56,71.24,74542.0,67.5686,68.2456,67.2825,67.9309,74542.0
2021-12-03 10:00:00,71.38,71.47,70.6,71.29,48817.0,68.0644,68.1503,67.3207,67.9786,48817.0
2021-12-03 10:30:00,71.29,71.29,70.1,70.35,65062.0,67.9786,67.9786,66.8439,67.0823,65062.0
2021-12-03 11:00:00,70.3,70.49,69.74,70.36,74884.0,67.0346,67.2158,66.5006,67.0918,74884.0
2021-12-03 11:30:00,70.37,70.49,69.83,69.9,46669.0,67.1014,67.2158,66.5864,66.6532,46669.0
2021-12-03 12:00:00,69.9,70.79,69.75,70.58,31862.0,66.6532,67.5019,66.5102,67.3016,31862.0
2021-12-03 12:30:00,70.47,70.86,70.32,70.8,33983.0,67.1967,67.5686,67.0537,67.5114,33983.0
2021-12-03 13:00:00,70.8,71.12,70.57,70.8,27207.0,67.5114,67.8165,67.2921,67.5114,27207.0
2021-12-03 13:30:00,70.73,70.77,70.38,70.4,43710.0,67.4446,67.4828,67.1109,67.13,43710.0
2021-12-03 14:00:00,70.41,70.74,70.16,70.67,35015.0,67.1395,67.4542,66.9011,67.3874,35015.0
2021-12-03 14:30:00,70.6,70.66,70.09,70.09,39625.0,67.3207,67.3779,66.8344,66.8344,39625.0
2021-12-03 15:00:00,70.05,70.77,69.85,70.67,48036.0,66.7962,67.4828,66.6055,67.3874,48036.0
2021-12-03 15:30:00,70.65,71.15,70.12,70.59,171022.0,67.3684,67.8451,66.863,67.3111,171022.0
2021-12-06 09:30:00,71.45,71.49,69.91,70.49,51903.0,68.1312,68.1693,66.6627,67.2158,51903.0
2021-12-06 10:00:00,70.42,71.29,69.85,70.78,91709.0,67.149,67.9786,66.6055,67.4923,91709.0
2021-12-06 10:30:00,70.85,71.62,70.7,71.43,62565.0,67.5591,68.2933,67.416,68.1121,62565.0
2021-12-06 11:00:00,71.47,71.5,70.69,70.72,54599.0,68.1503,68.1789,67.4065,67.4351,54599.0
2021-12-06 11:30:00,70.76,70.79,69.91,70.01,32181.0,67.4732,67.5019,66.6627,66.7581,32181.0
2021-12-06 12:00:00,70.07,70.64,70.05,70.45,47535.0,66.8153,67.3588,66.7962,67.1776,47535.0
2021-12-06 12:30:00,70.41,70.56,70.04,70.42,24047.0,67.1395,67.2825,66.7867,67.149,24047.0
2021-12-06 13:00:00,70.43,71.21,70.39,71.04,49668.0,67.1586,67.9023,67.1204,67.7402,49668.0
2021-12-06 13:30:00,70.97,71.57,70.94,71.5,36668.0,67.6735,68.2456,67.6449,68.1789,36668.0
2021-12-06 14:00:00,71.48,71.78,71.36,71.56,31449.0,68.1598,68.4459,68.0454,68.2361,31449.0
2021-12-06 14:30:00,71.56,71.6,71.25,71.5,24000.0,68.2361,68.2742,67.9405,68.1789,24000.0
2021-12-06 15:00:00,71.55,72.04,71.55,71.84,46668.0,68.2266,68.6938,68.2266,68.5031,46668.0
2021-12-06 15:30:00,71.86,72.08,71.45,71.53,204030.0,68.5222,68.7319,68.1312,68.2075,204030.0
2021-12-07 09:30:00,72.0,74.17,72.0,73.31,110231.0,68.6556,70.7249,68.6556,69.9048,110231.0
2021-12-07 10:00:00,73.4,73.6,72.89,73.46,62693.0,69.9906,70.1813,69.5043,70.0478,62693.0
2021-12-07 10:30:00,73.52,74.6,73.33,74.55,84402.0,70.105,71.1349,69.9239,71.0872,84402.0
2021-12-07 11:00:00,74.59,74.87,73.75,74.0,56088.0,71.1253,71.3923,70.3244,70.5627,56088.0
2021-12-07 11:30:00,73.96,74.14,73.73,74.07,23065.0,70.5246,70.6962,70.3053,70.6295,23065.0
2021-12-07 12:00:00,74.02,74.2,73.72,74.15,35694.0,70.5818,70.7535,70.2958,70.7058,35694.0
2021-12-07 12:30:00,74.2,74.47,74.02,74.41,32374.0,70.7535,71.0109,70.5818,70.9537,32374.0
2021-12-07 13:00:00,74.38,74.42,73.97,74.21,30645.0,70.9251,70.9632,70.5341,70.763,30645.0
2021-12-07 13:30:00,74.21,74.91,74.21,74.62,41133.0,70.763,71.4305,70.763,71.154,41133.0
2021-12-07 14:00:00,74.7,74.9,74.5,74.54,43469.0,71.2302,71.4209,71.0395,71.0777,43469.0
2021-12-07 14:30:00,74.54,74.67,74.02,74.06,35563.0,71.0777,71.2016,70.5818,70.62,35563.0
2021-12-07 15:00:00,74.08,74.2,73.77,73.99,40670.0,70.639,70.7535,70.3434,70.5532,40670.0
2021-12-07 15:30:00,73.97,74.31,73.86,74.3,169312.0,70.5341,70.8584,70.4293,70.8488,169312.0
2021-12-08 09:30:00,75.0,75.69,74.33,75.01,115465.0,71.5163,72.1743,70.8774,71.5258,115465.0
2021-12-08 10:00:00,75.14,75.26,74.07,74.07,104080.0,71.6498,71.7642,70.6295,70.6295,104080.0
2021-12-08 10:30:00,74.19,74.91,74.01,74.04,45040.0,70.7439,71.4305,70.5723,70.6009,45040.0
2021-12-08 11:00:00,74.06,74.41,74.01,74.4,28145.0,70.62,70.9537,70.5723,70.9442,28145.0
2021-12-08 11:30:00,74.45,74.78,74.18,74.75,18856.0,70.9918,71.3065,70.7344,71.2779,18856.0
2021-12-08 12:00:00,74.72,74.87,74.51,74.68,30908.0,71.2493,71.3923,71.0491,71.2112,30908.0
2021-12-08 12:30:00,74.7,74.92,74.59,74.69,20024.0,71.2302,71.44,71.1253,71.2207,20024.0
2021-12-08 13:00:00,74.71,74.96,74.47,74.5,22479.0,71.2398,71.4782,71.0109,71.0395,22479.0
2021-12-08 13:30:00,74.5,74.54,74.08,74.15,45082.0,71.0395,71.0777,70.639,70.7058,45082.0
2021-12-08 14:00:00,74.15,74.16,73.77,74.01,42625.0,70.7058,70.7153,70.3434,70.5723,42625.0
2021-12-08 14:30:00,73.98,74.04,73.77,73.8,25873.0,70.5437,70.6009,70.3434,70.372,25873.0
2021-12-08 15:00:00,73.77,74.28,73.77,74.21,31150.0,70.3434,70.8297,70.3434,70.763,31150.0
2021-12-08 15:30:00,74.18,74.48,74.06,74.41,145197.0,70.7344,71.0205,70.62,70.9537,145197.0
2021-12-09 09:30:00,74.16,74.77,73.54,74.4,67772.0,70.7153,71.297,70.1241,70.9442,67772.0
2021-12-09 10:00:00,74.44,75.02,74.32,74.73,57233.0,70.9823,71.5354,70.8679,71.2588,57233.0
2021-12-09 10:30:00,74.75,74.84,74.26,74.38,26399.0,71.2779,71.3637,70.8107,70.9251,26399.0
2021-12-09 11:00:00,74.38,74.69,74.02,74.69,22930.0,70.9251,71.2207,70.5818,71.2207,22930.0
2021-12-09 11:30:00,74.68,75.07,74.41,74.55,28553.0,71.2112,71.583,70.9537,71.0872,28553.0
2021-12-09 12:00:00,74.55,74.72,74.42,74.56,17357.0,71.0872,71.2493,70.9632,71.0967,17357.0
2021-12-09 12:30:00,74.57,74.97,74.55,74.96,19972.0,71.1063,71.4877,71.0872,71.4782,19972.0
2021-12-09 13:00:00,74.99,75.47,74.99,75.36,24184.0,71.5068,71.9645,71.5068,71.8596,24184.0
2021-12-09 13:30:00,75.36,75.42,74.92,75.24,18685.0,71.8596,71.9168,71.44,71.7452,18685.0
2021-12-09 14:00:00,75.24,75.69,75.1,75.45,50784.0,71.7452,72.1743,71.6117,71.9454,50784.0
2021-12-09 14:30:00,75.37,75.62,75.18,75.45,37813.0,71.8691,72.1075,71.6879,71.9454,37813.0
2021-12-09 15:00:00,75.46,75.46,74.84,74.87,44421.0,71.9549,71.9549,71.3637,71.3923,44421.0
2021-12-09 15:30:00,74.91,74.97,74.53,74.65,158190.0,71.4305,71.4877,71.0681,71.1826,158190.0
2021-12-10 09:30:00,75.58,76.1,74.86,75.95,95721.0,72.0694,72.5652,71.3828,72.4222,95721.0
2021-12-10 10:00:00,75.91,77.4,75.89,77.31,95829.0,72.384,73.8048,72.365,73.719,95829.0
2021-12-10 10:30:00,77.33,77.38,76.12,76.46,91704.0,73.7381,73.7858,72.5843,72.9085,91704.0
2021-12-10 11:00:00,76.49,76.73,76.12,76.34,54849.0,72.9371,73.1659,72.5843,72.7941,54849.0
2021-12-10 11:30:00,76.33,76.66,76.2,76.66,31305.0,72.7845,73.0992,72.6606,73.0992,31305.0
2021-12-10 12:00:00,76.66,76.96,76.5,76.87,30741.0,73.0992,73.3853,72.9466,73.2994,30741.0
2021-12-10 12:30:00,76.88,76.9,76.31,76.56,21619.0,73.309,73.328,72.7655,73.0038,21619.0
2021-12-10 13:00:00,76.61,76.67,76.27,76.55,38320.0,73.0515,73.1087,72.7273,72.9943,38320.0
2021-12-10 13:30:00,76.55,76.73,76.52,76.65,40287.0,72.9943,73.1659,72.9657,73.0897,40287.0
2021-12-10 14:00:00,76.64,77.0,76.53,77.0,70449.0,73.0801,73.4234,72.9752,73.4234,70449.0
2021-12-10 14:30:00,77.0,78.12,76.98,77.7,138781.0,73.4234,74.4914,73.4043,74.0909,138781.0
2021-12-10 15:00:00,77.7,78.43,77.57,78.36,103870.0,74.0909,74.787,73.9669,74.7202,103870.0
2021-12-10 15:30:00,78.36,78.4,77.39,77.4,264566.0,74.7202,74.7584,73.7953,73.8048,264566.0
2021-12-13 09:30:00,77.59,78.02,76.3,76.3,112508.0,73.986,74.396,72.7559,72.7559,112508.0
2021-12-13 10:00:00,76.26,76.6,75.89,76.08,73500.0,72.7178,73.042,72.365,72.5461,73500.0
2021-12-13 10:30:00,76.02,76.52,75.72,76.37,70405.0,72.4889,72.9657,72.2029,72.8227,70405.0
2021-12-13 11:00:00,76.41,76.43,75.78,75.95,34142.0,72.8608,72.8799,72.2601,72.4222,34142.0
2021-12-13 11:30:00,75.93,76.17,75.84,75.98,27580.0,72.4031,72.632,72.3173,72.4508,27580.0
2021-12-13 12:00:00,75.98,76.62,75.94,76.43,28117.0,72.4508,73.0611,72.4126,72.8799,28117.0
2021-12-13 12:30:00,76.4,76.5,75.97,76.01,21282.0,72.8513,72.9466,72.4412,72.4794,21282.0
2021-12-13 13:00:00,76.04,76.05,75.67,75.95,37439.0,72.508,72.5175,72.1552,72.4222,37439.0
2021-12-13 13:30:00,75.9,75.95,75.56,75.65,22490.0,72.3745,72.4222,72.0503,72.1361,22490.0
2021-12-13 14:00:00,75.66,76.37,75.42,76.06,55275.0,72.1456,72.8227,71.9168,72.5271,55275.0
2021-12-13 14:30:00,76.06,76.26,75.8,76.23,35047.0,72.5271,72.7178,72.2791,72.6892,35047.0
2021-12-13 15:00:00,76.24,76.47,76.09,76.47,57671.0,72.6987,72.918,72.5557,72.918,57671.0
2021-12-13 15:30:00,76.48,76.48,75.36,75.42,155591.0,72.9276,72.9276,71.8596,71.9168,155591.0
2021-12-14 09:30:00,75.25,76.46,74.26,76.1,117938.0,71.7547,72.9085,70.8107,72.5652,117938.0
2021-12-14 10:00:00,76.14,76.14,74.87,75.54,62121.0,72.6033,72.6033,71.3923,72.0312,62121.0
2021-12-14 10:30:00,75.52,75.53,74.6,74.67,45291.0,72.0121,72.0217,71.1349,71.2016,45291.0
2021-12-14 11:00:00,74.66,74.69,73.37,73.49,93612.0,71.1921,71.2207,69.962,70.0764,93612.0
2021-12-14 11:30:00,73.51,74.03,73.13,73.59,64628.0,70.0955,70.5914,69.7332,70.1718,64628.0
2021-12-14 12:00:00,73.63,74.63,73.53,74.56,33947.0,70.2099,71.1635,70.1146,71.0967,33947.0
2021-12-14 12:30:00,74.51,74.56,73.52,73.69,38025.0,71.0491,71.0967,70.105,70.2671,38025.0
2021-12-14 13:00:00,73.72,73.98,73.44,73.52,48256.0,70.2958,70.5437,70.0288,70.105,48256.0
2021-12-14 13:30:00,73.52,73.77,73.27,73.41,48828.0,70.105,70.3434,69.8667,70.0002,48828.0
2021-12-14 14:00:00,73.4,74.06,73.35,73.8,34015.0,69.9906,70.62,69.9429,70.372,34015.0
2021-12-14 14:30:00,73.76,73.82,73.51,73.59,35322.0,70.3339,70.3911,70.0955,70.1718,35322.0
2021-12-14 15:00:00,73.59,73.97,73.36,73.75,101305.0,70.1718,70.5341,69.9525,70.3244,101305.0
2021-12-14 15:30:00,73.73,73.88,73.41,73.73,158423.0,70.3053,70.4483,70.0002,70.3053,158423.0
2021-12-15 09:30:00,74.72,74.72,73.58,73.81,82920.0,71.2493,71.2493,70.1623,70.3816,82920.0
2021-12-15 10:00:00,73.89,74.54,73.86,74.11,50014.0,70.4579,71.0777,70.4293,70.6676,50014.0
2021-12-15 10:30:00,74.18,74.4,73.85,73.95,37634.0,70.7344,70.9442,70.4197,70.5151,37634.0
2021-12-15 11:00:00,73.94,74.17,73.64,73.69,37386.0,70.5055,70.7249,70.2195,70.2671,37386.0
2021-12-15 11:30:00,73.63,73.65,73.19,73.58,35125.0,70.2099,70.229,69.7904,70.1623,35125.0
2021-12-15 12:00:00,73.58,73.93,73.55,73.8,25089.0,70.1623,70.496,70.1337,70.372,25089.0
2021-12-15 12:30:00,73.8,74.11,73.77,74.06,27487.0,70.372,70.6676,70.3434,70.62,27487.0
2021-12-15 13:00:00,74.11,74.14,73.74,73.99,17419.0,70.6676,70.6962,70.3148,70.5532,17419.0
2021-12-15 13:30:00,74.03,74.16,73.7,73.98,22250.0,70.5914,70.7153,70.2767,70.5437,22250.0
2021-12-15 14:00:00,73.94,75.03,73.67,74.37,95138.0,70.5055,71.5449,70.2481,70.9156,95138.0
2021-12-15 14:30:00,74.42,74.96,74.36,74.53,63477.0,70.9632,71.4782,70.906,71.0681,63477.0
2021-12-15 15:00:00,74.47,75.48,74.31,75.27,68703.0,71.0109,71.974,70.8584,71.7738,68703.0
2021-12-15 15:30:00,75.28,75.76,74.92,75.75,148202.0,71.7833,72.241,71.44,72.2315,148202.0
2021-12-16 09:30:00,76.39,76.84,75.78,75.78,60280.0,72.8417,73.2708,72.2601,72.2601,60280.0
2021-12-16 10:00:00,75.8,76.51,75.51,76.46,41416.0,72.2791,72.9562,72.0026,72.9085,41416.0
2021-12-16 10:30:00,76.48,77.09,76.4,76.78,38249.0,72.9276,73.5092,72.8513,73.2136,38249.0
2021-12-16 11:00:00,76.77,76.92,76.16,76.92,34777.0,73.2041,73.3471,72.6224,73.3471,34777.0
2021-12-16 11:30:00,76.97,77.0,76.16,76.4,60219.0,73.3948,73.4234,72.6224,72.8513,60219.0
2021-12-16 12:00:00,76.44,76.61,75.98,76.26,24216.0,72.8894,73.0515,72.4508,72.7178,24216.0
2021-12-16 12:30:00,76.23,76.39,75.61,75.66,19434.0,72.6892,72.8417,72.098,72.1456,19434.0
2021-12-16 13:00:00,75.71,76.14,75.68,76.01,18634.0,72.1933,72.6033,72.1647,72.4794,18634.0
2021-12-16 13:30:00,75.99,76.33,75.89,76.22,21544.0,72.4603,72.7845,72.365,72.6796,21544.0
2021-12-16 14:00:00,76.2,76.23,75.7,75.72,19864.0,72.6606,72.6892,72.1838,72.2029,19864.0
2021-12-16 14:30:00,75.72,75.81,75.1,75.42,25296.0,72.2029,72.2887,71.6117,71.9168,25296.0
2021-12-16 15:00:00,75.38,76.06,75.29,76.0,33462.0,71.8786,72.5271,71.7928,72.4699,33462.0
2021-12-16 15:30:00,76.07,76.1,75.43,75.61,101285.0,72.5366,72.5652,71.9263,72.098,101285.0
2021-12-17 09:30:00,75.11,75.62,74.66,75.05,104206.0,71.6212,72.1075,71.1921,71.564,104206.0
2021-12-17 10:00:00,75.0,75.61,74.89,75.05,44063.0,71.5163,72.098,71.4114,71.564,44063.0
2021-12-17 10:30:00,75.04,76.19,74.89,76.02,56341.0,71.5544,72.651,71.4114,72.4889,56341.0
2021-12-17 11:00:00,76.01,76.06,75.04,75.22,39846.0,72.4794,72.5271,71.5544,71.7261,39846.0
2021-12-17 11:30:00,75.15,75.26,74.28,74.48,51536.0,71.6593,71.7642,70.8297,71.0205,51536.0
2021-12-17 12:00:00,74.42,74.42,73.75,74.01,68305.0,70.9632,70.9632,70.3244,70.5723,68305.0
2021-12-17 12:30:00,74.01,74.25,73.75,73.94,36156.0,70.5723,70.8011,70.3244,70.5055,36156.0
2021-12-17 13:00:00,73.9,74.4,73.75,74.4,24785.0,70.4674,70.9442,70.3244,70.9442,24785.0
2021-12-17 13:30:00,74.42,74.67,74.33,74.67,35027.0,70.9632,71.2016,70.8774,71.2016,35027.0
2021-12-17 14:00:00,74.66,75.4,74.66,75.11,41732.0,71.1921,71.8977,71.1921,71.6212,41732.0
2021-12-17 14:30:00,75.07,75.22,74.56,74.72,20481.0,71.583,71.7261,71.0967,71.2493,20481.0
2021-12-17 15:00:00,74.76,74.94,74.58,74.76,41283.0,71.2874,71.4591,71.1158,71.2874,41283.0
2021-12-17 15:30:00,74.73,75.65,74.5,74.66,362450.0,71.2588,72.1361,71.0395,71.1921,362450.0
2021-12-20 09:30:00,73.43,73.45,70.75,71.36,143236.0,70.0192,70.0383,67.4637,68.0454,143236.0
2021-12-20 10:00:00,71.35,71.54,70.27,70.4,105622.0,68.0358,68.217,67.006,67.13,105622.0
2021-12-20 10:30:00,70.43,71.2,70.15,70.74,55161.0,67.1586,67.8928,66.8916,67.4542,55161.0
2021-12-20 11:00:00,70.84,70.84,69.75,69.8,65989.0,67.5495,67.5495,66.5102,66.5578,65989.0
2021-12-20 11:30:00,69.87,70.73,69.59,70.73,73204.0,66.6246,67.4446,66.3576,67.4446,73204.0
2021-12-20 12:00:00,70.78,71.55,70.64,71.45,28559.0,67.4923,68.2266,67.3588,68.1312,28559.0
2021-12-20 12:30:00,71.56,71.58,71.09,71.35,21804.0,68.2361,68.2552,67.7879,68.0358,21804.0
2021-12-20 13:00:00,71.37,71.9,71.32,71.76,28686.0,68.0549,68.5603,68.0072,68.4268,28686.0
2021-12-20 13:30:00,71.77,71.9,71.46,71.73,29329.0,68.4363,68.5603,68.1407,68.3982,29329.0
2021-12-20 14:00:00,71.7,71.93,71.67,71.75,23908.0,68.3696,68.5889,68.341,68.4173,23908.0
2021-12-20 14:30:00,71.7,71.73,71.26,71.45,21609.0,68.3696,68.3982,67.95,68.1312,21609.0
2021-12-20 15:00:00,71.45,72.0,71.41,71.98,43192.0,68.1312,68.6556,68.0931,68.6366,43192.0
2021-12-20 15:30:00,71.99,72.19,71.67,71.96,112070.0,68.6461,68.8368,68.341,68.6175,112070.0
2021-12-21 09:30:00,73.01,73.5,72.41,72.69,58278.0,69.6187,70.086,69.0466,69.3136,58278.0
2021-12-21 10:00:00,72.71,73.12,72.48,72.48,60373.0,69.3327,69.7236,69.1134,69.1134,60373.0
2021-12-21 10:30:00,72.61,72.65,71.74,71.74,70179.0,69.2373,69.2755,68.4077,68.4077,70179.0
2021-12-21 11:00:00,71.78,72.23,71.65,72.1,38052.0,68.4459,68.875,68.3219,68.751,38052.0
2021-12-21 11:30:00,72.06,72.44,71.91,72.03,37853.0,68.7129,69.0752,68.5698,68.6843,37853.0
2021-12-21 12:00:00,72.04,72.24,71.95,72.23,33143.0,68.6938,68.8845,68.608,68.875,33143.0
2021-12-21 12:30:00,72.29,72.61,72.17,72.44,45354.0,68.9322,69.2373,68.8178,69.0752,45354.0
2021-12-21 13:00:00,72.4,72.63,72.25,72.56,40498.0,69.0371,69.2564,68.894,69.1896,40498.0
2021-12-21 13:30:00,72.57,73.25,72.53,73.14,86432.0,69.1992,69.8476,69.161,69.7427,86432.0
2021-12-21 14:00:00,73.11,73.25,72.97,73.17,26149.0,69.7141,69.8476,69.5806,69.7713,26149.0
2021-12-21 14:30:00,73.18,73.39,73.17,73.27,27206.0,69.7808,69.9811,69.7713,69.8667,27206.0
2021-12-21 15:00:00,73.3,73.5,73.22,73.31,25963.0,69.8953,70.086,69.819,69.9048,25963.0
2021-12-21 15:30:00,73.35,73.56,73.04,73.47,129018.0,69.9429,70.1432,69.6473,70.0574,129018.0
2021-12-22 09:30:00,73.59,74.31,73.59,73.65,32893.0,70.1718,70.8584,70.1718,70.229,32893.0
2021-12-22 10:00:00,73.75,74.43,73.64,74.17,30517.0,70.3244,70.9728,70.2195,70.7249,30517.0
2021-12-22 10:30:00,74.16,75.0,74.02,74.78,118653.0,70.7153,71.5163,70.5818,71.3065,118653.0
2021-12-22 11:00:00,74.74,74.91,74.7,74.8,33493.0,71.2684,71.4305,71.2302,71.3256,33493.0
2021-12-22 11:30:00,74.78,75.17,74.78,75.1,28617.0,71.3065,71.6784,71.3065,71.6117,28617.0
2021-12-22 12:00:00,75.09,75.43,75.07,75.32,24974.0,71.6021,71.9263,71.583,71.8214,24974.0
2021-12-22 12:30:00,75.34,75.61,75.27,75.44,55501.0,71.8405,72.098,71.7738,71.9359,55501.0
2021-12-22 13:00:00,75.54,76.32,75.45,76.2,35423.0,72.0312,72.775,71.9454,72.6606,35423.0
2021-12-22 13:30:00,76.23,76.29,75.94,76.09,33977.0,72.6892,72.7464,72.4126,72.5557,33977.0
2021-12-22 14:00:00,76.09,76.26,75.84,75.93,57061.0,72.5557,72.7178,72.3173,72.4031,57061.0
2021-12-22 14:30:00,75.88,76.23,75.73,76.13,28597.0,72.3554,72.6892,72.2124,72.5938,28597.0
2021-12-22 15:00:00,76.15,76.39,76.0,76.16,54668.0,72.6129,72.8417,72.4699,72.6224,54668.0
2021-12-22 15:30:00,76.2,76.64,76.2,76.29,163838.0,72.6606,73.0801,72.6606,72.7464,163838.0
2021-12-23 09:30:00,76.52,77.34,76.14,76.87,52721.0,72.9657,73.7476,72.6033,73.2994,52721.0
2021-12-23 10:00:00,76.79,76.95,76.23,76.5,50881.0,73.2232,73.3757,72.6892,72.9466,50881.0
2021-12-23 10:30:00,76.53,76.64,76.06,76.63,21425.0,72.9752,73.0801,72.5271,73.0706,21425.0
2021-12-23 11:00:00,76.66,76.66,76.4,76.54,27672.0,73.0992,73.0992,72.8513,72.9848,27672.0
2021-12-23 11:30:00,76.53,76.59,76.21,76.28,36792.0,72.9752,73.0324,72.6701,72.7368,36792.0
2021-12-23 12:00:00,76.24,76.34,76.05,76.31,17543.0,72.6987,72.7941,72.5175,72.7655,17543.0
2021-12-23 12:30:00,76.34,76.44,76.02,76.03,11671.0,72.7941,72.8894,72.4889,72.4985,11671.0
2021-12-23 13:00:00,76.01,76.46,75.91,76.46,20193.0,72.4794,72.9085,72.384,72.9085,20193.0
2021-12-23 13:30:00,76.47,76.53,76.34,76.52,16164.0,72.918,72.9752,72.7941,72.9657,16164.0
2021-12-23 14:00:00,76.53,76.66,76.36,76.43,24031.0,72.9752,73.0992,72.8131,72.8799,24031.0
2021-12-23 14:30:00,76.41,76.52,76.24,76.44,17352.0,72.8608,72.9657,72.6987,72.8894,17352.0
2021-12-23 15:00:00,76.49,76.49,76.22,76.22,30646.0,72.9371,72.9371,72.6796,72.6796,30646.0
2021-12-23 15:30:00,76.24,76.54,76.22,76.39,124848.0,72.6987,72.9848,72.6796,72.8417,124848.0
2021-12-27 09:30:00,76.57,77.55,76.57,77.0,50793.0,73.0134,73.9479,73.0134,73.4234,50793.0
2021-12-27 10:00:00,77.0,77.66,76.86,77.46,41106.0,73.4234,74.0527,73.2899,73.862,41106.0
2021-12-27 10:30:00,77.52,77.61,77.36,77.57,30815.0,73.9192,74.0051,73.7667,73.9669,30815.0
2021-12-27 11:00:00,77.61,78.28,77.55,78.28,43905.0,74.0051,74.6439,73.9479,74.6439,43905.0
2021-12-27 11:30:00,78.26,78.37,78.0,78.34,22512.0,74.6249,74.7298,74.377,74.7012,22512.0
2021-12-27 12:00:00,78.34,78.59,78.24,78.54,20168.0,74.7012,74.9395,74.6058,74.8919,20168.0
2021-12-27 12:30:00,78.67,78.84,78.59,78.73,29517.0,75.0158,75.1779,74.9395,75.073,29517.0
2021-12-27 13:00:00,78.66,78.74,78.43,78.63,20843.0,75.0063,75.0826,74.787,74.9777,20843.0
2021-12-27 13:30:00,78.64,78.69,78.45,78.45,16767.0,74.9872,75.0349,74.806,74.806,16767.0
2021-12-27 14:00:00,78.41,79.09,78.35,78.99,32487.0,74.7679,75.4163,74.7107,75.321,32487.0
2021-12-27 14:30:00,79.01,79.01,78.6,78.71,36296.0,75.34,75.34,74.9491,75.054,36296.0
2021-12-27 15:00:00,78.72,79.03,78.65,79.03,23954.0,75.0635,75.3591,74.9968,75.3591,23954.0
2021-12-27 15:30:00,79.05,79.06,78.73,78.89,122568.0,75.3782,75.3877,75.073,75.2256,122568.0
2021-12-28 09:30:00,78.56,79.52,78.23,79.37,52401.0,74.9109,75.8263,74.5963,75.6833,52401.0
2021-12-28 10:00:00,79.28,79.54,78.9,79.21,22763.0,75.5975,75.8454,75.2351,75.5307,22763.0
2021-12-28 10:30:00,79.17,79.2,78.82,79.12,15508.0,75.4926,75.5212,75.1589,75.4449,15508.0
2021-12-28 11:00:00,79.09,79.33,78.54,78.67,20740.0,75.4163,75.6452,74.8919,75.0158,20740.0
2021-12-28 11:30:00,78.71,79.23,78.64,79.23,13779.0,75.054,75.5498,74.9872,75.5498,13779.0
2021-12-28 12:00:00,79.24,79.26,78.77,78.77,7226.0,75.5594,75.5784,75.1112,75.1112,7226.0
2021-12-28 12:30:00,78.69,78.81,78.5,78.76,9364.0,75.0349,75.1493,74.8537,75.1017,9364.0
2021-12-28 13:00:00,78.8,78.99,78.79,78.9,12141.0,75.1398,75.321,75.1303,75.2351,12141.0
2021-12-28 13:30:00,78.87,78.89,78.69,78.84,11191.0,75.2065,75.2256,75.0349,75.1779,11191.0
2021-12-28 14:00:00,78.94,78.95,78.79,78.83,15385.0,75.2733,75.2828,75.1303,75.1684,15385.0
2021-12-28 14:30:00,78.76,78.87,78.72,78.74,16762.0,75.1017,75.2065,75.0635,75.0826,16762.0
2021-12-28 15:00:00,78.72,78.92,78.65,78.9,23117.0,75.0635,75.2542,74.9968,75.2351,23117.0
2021-12-28 15:30:00,78.89,78.89,78.04,78.14,129558.0,75.2256,75.2256,74.4151,74.5104,129558.0
2021-12-29 09:30:00,78.21,79.06,78.1,78.39,18154.0,74.5772,75.3877,74.4723,74.7488,18154.0
2021-12-29 10:00:00,78.45,78.62,78.19,78.4,10889.0,74.806,74.9682,74.5581,74.7584,10889.0
2021-12-29 10:30:00,78.42,79.01,78.37,78.94,9699.0,74.7774,75.34,74.7298,75.2733,9699.0
2021-12-29 11:00:00,78.93,79.07,78.64,78.69,10940.0,75.2638,75.3973,74.9872,75.0349,10940.0
2021-12-29 11:30:00,78.69,78.97,78.61,78.69,9845.0,75.0349,75.3019,74.9586,75.0349,9845.0
2021-12-29 12:00:00,78.72,78.78,78.53,78.58,6064.0,75.0635,75.1207,74.8823,74.93,6064.0
2021-12-29 12:30:00,78.55,78.78,78.48,78.73,12865.0,74.9014,75.1207,74.8347,75.073,12865.0
2021-12-29 13:00:00,78.73,78.8,78.68,78.72,4309.0,75.073,75.1398,75.0254,75.0635,4309.0
2021-12-29 13:30:00,78.75,79.17,78.75,78.99,13332.0,75.0921,75.4926,75.0921,75.321,13332.0
2021-12-29 14:00:00,79.03,79.07,78.77,78.77,10819.0,75.3591,75.3973,75.1112,75.1112,10819.0
2021-12-29 14:30:00,78.85,78.85,78.6,78.8,12013.0,75.1875,75.1875,74.9491,75.1398,12013.0
2021-12-29 15:00:00,78.81,78.91,78.75,78.88,16444.0,75.1493,75.2447,75.0921,75.2161,16444.0
2021-12-29 15:30:00,78.88,78.94,78.57,78.66,66325.0,75.2161,75.2733,74.9205,75.0063,66325.0
2021-12-30 09:30:00,78.63,79.7,78.63,79.69,30255.0,74.9777,75.998,74.9777,75.9885,30255.0
2021-12-30 10:00:00,79.64,79.7,78.74,78.81,41771.0,75.9408,75.998,75.0826,75.1493,41771.0
2021-12-30 10:30:00,78.71,78.76,78.37,78.7,15983.0,75.054,75.1017,74.7298,75.0444,15983.0
2021-12-30 11:00:00,78.72,78.92,78.46,78.46,14999.0,75.0635,75.2542,74.8156,74.8156,14999.0
2021-12-30 11:30:00,78.52,78.68,78.52,78.62,19287.0,74.8728,75.0254,74.8728,74.9682,19287.0
2021-12-30 12:00:00,78.58,78.66,78.56,78.66,9074.0,74.93,75.0063,74.9109,75.0063,9074.0
2021-12-30 12:30:00,78.66,78.9,78.65,78.9,9563.0,75.0063,75.2351,74.9968,75.2351,9563.0
2021-12-30 13:00:00,78.86,78.89,78.72,78.74,8114.0,75.197,75.2256,75.0635,75.0826,8114.0
2021-12-30 13:30:00,78.77,78.91,78.55,78.55,13307.0,75.1112,75.2447,74.9014,74.9014,13307.0
2021-12-30 14:00:00,78.55,78.6,78.14,78.52,29755.0,74.9014,74.9491,74.5104,74.8728,29755.0
2021-12-30 14:30:00,78.52,78.59,78.39,78.45,11861.0,74.8728,74.9395,74.7488,74.806,11861.0
2021-12-30 15:00:00,78.44,78.54,78.17,78.24,17036.0,74.7965,74.8919,74.5391,74.6058,17036.0
2021-12-30 15:30:00,78.24,78.45,77.63,77.63,111557.0,74.6058,74.806,74.0241,74.0241,111557.0
2021-12-31 09:30:00,77.58,78.0,76.99,77.48,32031.0,73.9765,74.377,73.4139,73.8811,32031.0
2021-12-31 10:00:00,77.48,77.79,77.24,77.49,23830.0,73.8811,74.1767,73.6523,73.8906,23830.0
2021-12-31 10:30:00,77.47,77.8,77.27,77.7,18412.0,73.8716,74.1862,73.6809,74.0909,18412.0
2021-12-31 11:00:00,77.81,78.13,77.71,78.0,11165.0,74.1958,74.5009,74.1004,74.377,11165.0
2021-12-31 11:30:00,78.01,78.34,77.93,78.06,20771.0,74.3865,74.7012,74.3102,74.4342,20771.0
2021-12-31 12:00:00,78.16,78.47,78.13,78.27,11867.0,74.5295,74.8251,74.5009,74.6344,11867.0
2021-12-31 12:30:00,78.33,78.44,78.15,78.43,8591.0,74.6916,74.7965,74.52,74.787,8591.0
2021-12-31 13:00:00,78.43,78.81,78.43,78.66,18908.0,74.787,75.1493,74.787,75.0063,18908.0
2021-12-31 13:30:00,78.69,78.83,78.49,78.69,13683.0,75.0349,75.1684,74.8442,75.0349,13683.0
2021-12-31 14:00:00,78.7,78.75,78.34,78.44,11871.0,75.0444,75.0921,74.7012,74.7965,11871.0
2021-12-31 14:30:00,78.44,78.47,78.25,78.31,8797.0,74.7965,74.8251,74.6153,74.6726,8797.0
2021-12-31 15:00:00,78.35,78.63,78.27,78.54,22915.0,74.7107,74.9777,74.6344,74.8919,22915.0
2021-12-31 15:30:00,78.54,78.72,78.22,78.28,90548.0,74.8919,75.0635,74.5867,74.6439,90548.0
2022-01-03 09:30:00,79.03,79.71,78.47,78.92,53532.0,75.3591,76.0075,74.8251,75.2542,53532.0
2022-01-03 10:00:00,78.85,79.77,78.81,79.41,57582.0,75.1875,76.0647,75.1493,75.7215,57582.0
2022-01-03 10:30:00,79.5,79.53,78.39,78.49,57252.0,75.8073,75.8359,74.7488,74.8442,57252.0
2022-01-03 11:00:00,78.49,78.53,77.9,78.43,47855.0,74.8442,74.8823,74.2816,74.787,47855.0
2022-01-03 11:30:00,78.4,78.49,78.0,78.34,22140.0,74.7584,74.8442,74.377,74.7012,22140.0
2022-01-03 12:00:00,78.42,78.48,78.05,78.2,25205.0,74.7774,74.8347,74.4246,74.5677,25205.0
2022-01-03 12:30:00,78.19,78.21,77.73,77.9,26631.0,74.5581,74.5772,74.1195,74.2816,26631.0
2022-01-03 13:00:00,77.87,77.95,77.46,77.46,32083.0,74.253,74.3293,73.862,73.862,32083.0
2022-01-03 13:30:00,77.5,78.07,77.4,77.86,30288.0,73.9002,74.4437,73.8048,74.2435,30288.0
2022-01-03 14:00:00,77.9,78.26,77.9,78.04,33179.0,74.2816,74.6249,74.2816,74.4151,33179.0
2022-01-03 14:30:00,78.1,78.14,77.81,77.86,39899.0,74.4723,74.5104,74.1958,74.2435,39899.0
2022-01-03 15:00:00,77.85,77.87,77.57,77.75,33208.0,74.2339,74.253,73.9669,74.1386,33208.0
2022-01-03 15:30:00,77.75,78.08,77.58,77.99,138040.0,74.1386,74.4532,73.9765,74.3674,138040.0
2022-01-04 09:30:00,78.1,79.29,78.0,78.89,70554.0,74.4723,75.607,74.377,75.2256,70554.0
2022-01-04 10:00:00,78.89,78.94,77.74,77.97,47296.0,75.2256,75.2733,74.129,74.3483,47296.0
2022-01-04 10:30:00,77.97,77.97,76.66,76.88,59945.0,74.3483,74.3483,73.0992,73.309,59945.0
2022-01-04 11:00:00,76.92,76.92,76.02,76.17,52095.0,73.3471,73.3471,72.4889,72.632,52095.0
2022-01-04 11:30:00,76.22,77.07,75.63,77.07,75414.0,72.6796,73.4902,72.117,73.4902,75414.0
2022-01-04 12:00:00,77.15,77.28,76.71,76.92,30441.0,73.5664,73.6904,73.1469,73.3471,30441.0
2022-01-04 12:30:00,76.97,77.4,76.92,77.09,22957.0,73.3948,73.8048,73.3471,73.5092,22957.0
2022-01-04 13:00:00,77.02,77.11,76.58,76.58,22268.0,73.4425,73.5283,73.0229,73.0229,22268.0
2022-01-04 13:30:00,76.6,76.66,76.29,76.42,25574.0,73.042,73.0992,72.7464,72.8703,25574.0
2022-01-04 14:00:00,76.44,76.68,76.25,76.34,23931.0,72.8894,73.1183,72.7082,72.7941,23931.0
2022-01-04 14:30:00,76.28,76.86,76.26,76.81,23359.0,72.7368,73.2899,72.7178,73.2422,23359.0
2022-01-04 15:00:00,76.81,76.85,76.51,76.63,48157.0,73.2422,73.2804,72.9562,73.0706,48157.0
2022-01-04 15:30:00,76.67,77.07,76.42,76.88,210546.0,73.1087,73.4902,72.8703,73.309,210546.0
2022-01-05 09:30:00,77.0,78.2,76.93,78.2,53967.0,73.4234,74.5677,73.3567,74.5677,53967.0
2022-01-05 10:00:00,78.22,78.53,77.93,78.3,23584.0,74.5867,74.8823,74.3102,74.663,23584.0
2022-01-05 10:30:00,78.3,78.41,77.71,77.71,14629.0,74.663,74.7679,74.1004,74.1004,14629.0
2022-01-05 11:00:00,77.67,77.97,77.46,77.5,21365.0,74.0623,74.3483,73.862,73.9002,21365.0
2022-01-05 11:30:00,77.41,77.53,76.79,77.21,33493.0,73.8144,73.9288,73.2232,73.6236,33493.0
2022-01-05 12:00:00,77.16,77.93,77.09,77.72,34409.0,73.576,74.3102,73.5092,74.11,34409.0
2022-01-05 12:30:00,77.75,77.75,76.8,77.11,33898.0,74.1386,74.1386,73.2327,73.5283,33898.0
2022-01-05 13:00:00,77.11,77.26,76.36,76.54,33683.0,73.5283,73.6713,72.8131,72.9848,33683.0
2022-01-05 13:30:00,76.58,76.64,76.01,76.1,44068.0,73.0229,73.0801,72.4794,72.5652,44068.0
2022-01-05 14:00:00,76.1,76.27,75.22,75.3,75881.0,72.5652,72.7273,71.7261,71.8024,75881.0
2022-01-05 14:30:00,75.36,75.4,74.67,75.01,49848.0,71.8596,71.8977,71.2016,71.5258,49848.0
2022-01-05 15:00:00,75.01,75.05,74.61,74.68,60028.0,71.5258,71.564,71.1444,71.2112,60028.0
2022-01-05 15:30:00,74.66,75.1,74.61,74.99,223838.0,71.1921,71.6117,71.1444,71.5068,223838.0
2022-01-06 09:30:00,75.02,75.51,73.69,74.0,85495.0,71.5354,72.0026,70.2671,70.5627,85495.0
2022-01-06 10:00:00,74.25,74.69,73.55,74.56,42960.0,70.8011,71.2207,70.1337,71.0967,42960.0
2022-01-06 10:30:00,74.56,75.23,74.56,74.83,31472.0,71.0967,71.7356,71.0967,71.3542,31472.0
2022-01-06 11:00:00,74.81,75.0,74.34,74.5,15859.0,71.3351,71.5163,70.887,71.0395,15859.0
2022-01-06 11:30:00,74.58,75.49,74.52,75.34,13593.0,71.1158,71.9835,71.0586,71.8405,13593.0
2022-01-06 12:00:00,75.35,75.77,75.32,75.75,15504.0,71.85,72.2505,71.8214,72.2315,15504.0
2022-01-06 12:30:00,75.72,75.95,75.6,75.82,13305.0,72.2029,72.4222,72.0884,72.2982,13305.0
2022-01-06 13:00:00,75.78,76.01,75.5,75.51,12474.0,72.2601,72.4794,71.9931,72.0026,12474.0
2022-01-06 13:30:00,75.5,75.69,75.39,75.57,13163.0,71.9931,72.1743,71.8882,72.0598,13163.0
2022-01-06 14:00:00,75.61,75.85,75.41,75.5,19962.0,72.098,72.3268,71.9073,71.9931,19962.0
2022-01-06 14:30:00,75.57,75.85,75.47,75.75,14743.0,72.0598,72.3268,71.9645,72.2315,14743.0
2022-01-06 15:00:00,75.78,75.87,75.33,75.33,19432.0,72.2601,72.3459,71.831,71.831,19432.0
2022-01-06 15:30:00,75.31,75.31,74.73,75.1,96274.0,71.8119,71.8119,71.2588,71.6117,96274.0
2022-01-07 09:30:00,75.1,75.75,74.98,75.19,53356.0,71.6117,72.2315,71.4972,71.6975,53356.0
2022-01-07 10:00:00,75.25,75.26,74.51,74.61,21130.0,71.7547,71.7642,71.0491,71.1444,21130.0
2022-01-07 10:30:00,74.62,74.74,73.46,73.71,46545.0,71.154,71.2684,70.0478,70.2862,46545.0
2022-01-07 11:00:00,73.8,74.28,73.16,74.22,91766.0,70.372,70.8297,69.7618,70.7725,91766.0
2022-01-07 11:30:00,74.2,74.35,73.81,74.24,27536.0,70.7535,70.8965,70.3816,70.7916,27536.0
2022-01-07 12:00:00,74.22,74.29,73.92,74.08,32468.0,70.7725,70.8393,70.4865,70.639,32468.0
2022-01-07 12:30:00,74.07,74.07,73.79,73.87,23987.0,70.6295,70.6295,70.3625,70.4388,23987.0
2022-01-07 13:00:00,73.87,74.14,73.75,73.76,15309.0,70.4388,70.6962,70.3244,70.3339,15309.0
2022-01-07 13:30:00,73.75,74.29,73.71,74.16,13612.0,70.3244,70.8393,70.2862,70.7153,13612.0
2022-01-07 14:00:00,74.22,74.33,73.82,73.91,16739.0,70.7725,70.8774,70.3911,70.4769,16739.0
2022-01-07 14:30:00,73.9,74.03,73.77,74.01,33807.0,70.4674,70.5914,70.3434,70.5723,33807.0
2022-01-07 15:00:00,74.04,74.07,73.82,73.82,40173.0,70.6009,70.6295,70.3911,70.3911,40173.0
2022-01-07 15:30:00,73.79,73.9,73.25,73.33,167779.0,70.3625,70.4674,69.8476,69.9239,167779.0
2022-01-10 09:30:00,72.74,73.04,72.01,72.21,56788.0,69.3613,69.6473,68.6652,68.8559,56788.0
2022-01-10 10:00:00,72.14,72.67,71.82,72.48,36354.0,68.7891,69.2945,68.484,69.1134,36354.0
2022-01-10 10:30:00,72.52,72.85,72.17,72.72,36207.0,69.1515,69.4662,68.8178,69.3422,36207.0
2022-01-10 11:00:00,72.68,73.66,72.57,73.65,58134.0,69.3041,70.2385,69.1992,70.229,58134.0
2022-01-10 11:30:00,73.65,73.65,72.86,73.01,24744.0,70.229,70.229,69.4757,69.6187,24744.0
2022-01-10 12:00:00,73.03,73.11,72.66,72.68,14985.0,69.6378,69.7141,69.285,69.3041,14985.0
2022-01-10 12:30:00,72.65,72.95,72.27,72.53,29502.0,69.2755,69.5615,68.9131,69.161,29502.0
2022-01-10 13:00:00,72.61,72.81,72.35,72.35,17918.0,69.2373,69.428,68.9894,68.9894,17918.0
2022-01-10 13:30:00,72.42,72.64,72.06,72.5,29932.0,69.0561,69.2659,68.7129,69.1324,29932.0
2022-01-10 14:00:00,72.55,73.12,72.46,72.96,22267.0,69.1801,69.7236,69.0943,69.5711,22267.0
2022-01-10 14:30:00,72.93,73.18,72.64,72.71,19293.0,69.5425,69.7808,69.2659,69.3327,19293.0
2022-01-10 15:00:00,72.71,72.84,72.5,72.56,28115.0,69.3327,69.4566,69.1324,69.1896,28115.0
2022-01-10 15:30:00,72.58,73.51,72.55,73.39,110176.0,69.2087,70.0955,69.1801,69.9811,110176.0
2022-01-11 09:30:00,73.99,74.0,72.99,73.47,27233.0,70.5532,70.5627,69.5997,70.0574,27233.0
2022-01-11 10:00:00,73.47,73.91,73.38,73.75,32484.0,70.0574,70.4769,69.9715,70.3244,32484.0
2022-01-11 10:30:00,73.75,73.97,73.08,73.43,18747.0,70.3244,70.5341,69.6855,70.0192,18747.0
2022-01-11 11:00:00,73.52,74.29,73.39,74.23,24320.0,70.105,70.8393,69.9811,70.7821,24320.0
2022-01-11 11:30:00,74.27,74.78,74.23,74.76,24823.0,70.8202,71.3065,70.7821,71.2874,24823.0
2022-01-11 12:00:00,74.76,74.81,74.14,74.21,28414.0,71.2874,71.3351,70.6962,70.763,28414.0
2022-01-11 12:30:00,74.28,74.28,74.03,74.17,25562.0,70.8297,70.8297,70.5914,70.7249,25562.0
2022-01-11 13:00:00,74.2,74.73,74.07,74.44,35192.0,70.7535,71.2588,70.6295,70.9823,35192.0
2022-01-11 13:30:00,74.42,74.96,74.41,74.71,43610.0,70.9632,71.4782,70.9537,71.2398,43610.0
2022-01-11 14:00:00,74.72,74.8,74.34,74.36,49841.0,71.2493,71.3256,70.887,70.906,49841.0
2022-01-11 14:30:00,74.34,74.49,74.18,74.31,26773.0,70.887,71.03,70.7344,70.8584,26773.0
2022-01-11 15:00:00,74.34,74.5,74.25,74.36,39013.0,70.887,71.0395,70.8011,70.906,39013.0
2022-01-11 15:30:00,74.33,74.46,74.09,74.34,249680.0,70.8774,71.0014,70.6486,70.887,249680.0
2022-01-12 09:30:00,75.31,76.34,75.16,75.76,73642.0,71.8119,72.7941,71.6689,72.241,73642.0
2022-01-12 10:00:00,75.85,76.5,75.5,75.96,63150.0,72.3268,72.9466,71.9931,72.4317,63150.0
2022-01-12 10:30:00,75.95,76.18,75.41,75.85,59198.0,72.4222,72.6415,71.9073,72.3268,59198.0
2022-01-12 11:00:00,75.83,76.2,75.13,75.73,51559.0,72.3077,72.6606,71.6403,72.2124,51559.0
2022-01-12 11:30:00,75.73,76.19,75.67,76.11,23953.0,72.2124,72.651,72.1552,72.5747,23953.0
2022-01-12 12:00:00,76.11,76.27,75.91,76.17,20082.0,72.5747,72.7273,72.384,72.632,20082.0
2022-01-12 12:30:00,76.2,76.33,76.1,76.12,17148.0,72.6606,72.7845,72.5652,72.5843,17148.0
2022-01-12 13:00:00,76.12,76.35,76.04,76.26,21530.0,72.5843,72.8036,72.508,72.7178,21530.0
2022-01-12 13:30:00,76.26,76.31,75.71,75.75,28791.0,72.7178,72.7655,72.1933,72.2315,28791.0
2022-01-12 14:00:00,75.73,76.1,75.68,76.09,25198.0,72.2124,72.5652,72.1647,72.5557,25198.0
2022-01-12 14:30:00,76.09,76.14,75.69,75.94,56408.0,72.5557,72.6033,72.1743,72.4126,56408.0
2022-01-12 15:00:00,75.94,76.5,75.77,76.48,32937.0,72.4126,72.9466,72.2505,72.9276,32937.0
2022-01-12 15:30:00,76.46,76.89,76.39,76.75,120298.0,72.9085,73.3185,72.8417,73.185,120298.0
2022-01-13 09:30:00,77.03,78.3,77.03,77.65,123970.0,73.452,74.663,73.452,74.0432,123970.0
2022-01-13 10:00:00,77.65,78.46,77.38,77.9,71057.0,74.0432,74.8156,73.7858,74.2816,71057.0
2022-01-13 10:30:00,78.0,78.51,77.7,78.12,62583.0,74.377,74.8633,74.0909,74.4914,62583.0
2022-01-13 11:00:00,78.1,78.35,77.95,78.28,42959.0,74.4723,74.7107,74.3293,74.6439,42959.0
2022-01-13 11:30:00,78.31,78.97,78.27,78.91,29609.0,74.6726,75.3019,74.6344,75.2447,29609.0
2022-01-13 12:00:00,78.86,78.86,77.69,77.9,42789.0,75.197,75.197,74.0814,74.2816,42789.0
2022-01-13 12:30:00,77.81,78.26,77.67,77.87,49564.0,74.1958,74.6249,74.0623,74.253,49564.0
2022-01-13 13:00:00,77.89,78.16,77.74,78.03,17615.0,74.2721,74.5295,74.129,74.4056,17615.0
2022-01-13 13:30:00,78.06,78.34,78.0,78.34,27131.0,74.4342,74.7012,74.377,74.7012,27131.0
2022-01-13 14:00:00,78.3,78.5,78.05,78.12,27605.0,74.663,74.8537,74.4246,74.4914,27605.0
2022-01-13 14:30:00,78.08,78.34,77.8,78.29,29842.0,74.4532,74.7012,74.1862,74.6535,29842.0
2022-01-13 15:00:00,78.27,78.27,77.99,78.07,49272.0,74.6344,74.6344,74.3674,74.4437,49272.0
2022-01-13 15:30:00,78.12,78.25,77.7,77.9,175909.0,74.4914,74.6153,74.0909,74.2816,175909.0
2022-01-14 09:30:00,76.88,77.52,76.17,77.12,64670.0,73.309,73.9192,72.632,73.5378,64670.0
2022-01-14 10:00:00,77.0,77.54,76.43,76.53,36842.0,73.4234,73.9383,72.8799,72.9752,36842.0
2022-01-14 10:30:00,76.5,76.52,75.68,75.83,33205.0,72.9466,72.9657,72.1647,72.3077,33205.0
2022-01-14 11:00:00,75.81,75.93,74.8,74.97,60037.0,72.2887,72.4031,71.3256,71.4877,60037.0
2022-01-14 11:30:00,75.04,75.33,74.74,75.0,43833.0,71.5544,71.831,71.2684,71.5163,43833.0
2022-01-14 12:00:00,75.0,75.0,74.45,74.54,20356.0,71.5163,71.5163,70.9918,71.0777,20356.0
2022-01-14 12:30:00,74.47,74.72,74.11,74.12,21528.0,71.0109,71.2493,70.6676,70.6772,21528.0
2022-01-14 13:00:00,74.18,74.45,73.94,74.29,33918.0,70.7344,70.9918,70.5055,70.8393,33918.0
2022-01-14 13:30:00,74.27,74.61,74.11,74.61,30601.0,70.8202,71.1444,70.6676,71.1444,30601.0
2022-01-14 14:00:00,74.6,75.31,74.6,75.15,57427.0,71.1349,71.8119,71.1349,71.6593,57427.0
2022-01-14 14:30:00,75.17,75.71,75.08,75.21,44598.0,71.6784,72.1933,71.5926,71.7165,44598.0
2022-01-14 15:00:00,75.22,75.48,74.98,75.27,29428.0,71.7261,71.974,71.4972,71.7738,29428.0
2022-01-14 15:30:00,75.28,75.78,75.27,75.6,127361.0,71.7833,72.2601,71.7738,72.0884,127361.0
2022-01-18 09:30:00,74.73,74.73,72.91,73.19,83099.0,71.2588,71.2588,69.5234,69.7904,83099.0
2022-01-18 10:00:00,73.13,73.27,72.18,72.43,84038.0,69.7332,69.8667,68.8273,69.0657,84038.0
2022-01-18 10:30:00,72.47,72.62,71.25,71.58,123315.0,69.1038,69.2468,67.9405,68.2552,123315.0
2022-01-18 11:00:00,71.62,71.93,71.38,71.49,127717.0,68.2933,68.5889,68.0644,68.1693,127717.0
2022-01-18 11:30:00,71.42,72.05,71.07,71.97,50709.0,68.1026,68.7033,67.7688,68.627,50709.0
2022-01-18 12:00:00,71.97,72.04,70.82,70.83,39510.0,68.627,68.6938,67.5305,67.54,39510.0
2022-01-18 12:30:00,70.84,71.08,70.57,70.78,63209.0,67.5495,67.7784,67.2921,67.4923,63209.0
2022-01-18 13:00:00,70.74,71.17,70.62,71.05,64708.0,67.4542,67.8642,67.3397,67.7498,64708.0
2022-01-18 13:30:00,71.05,71.45,71.04,71.41,26330.0,67.7498,68.1312,67.7402,68.0931,26330.0
2022-01-18 14:00:00,71.46,71.48,71.04,71.06,24455.0,68.1407,68.1598,67.7402,67.7593,24455.0
2022-01-18 14:30:00,71.05,71.58,70.91,71.45,84315.0,67.7498,68.2552,67.6163,68.1312,84315.0
2022-01-18 15:00:00,71.41,71.51,70.26,70.31,54591.0,68.0931,68.1884,66.9965,67.0441,54591.0
2022-01-18 15:30:00,70.35,70.8,69.88,70.08,292182.0,67.0823,67.5114,66.6341,66.8248,292182.0
2022-01-19 09:30:00,70.98,71.67,69.81,69.82,84347.0,67.683,68.341,66.5674,66.5769,84347.0
2022-01-19 10:00:00,69.76,70.4,69.66,69.69,58950.0,66.5197,67.13,66.4243,66.4529,58950.0
2022-01-19 10:30:00,69.79,70.13,69.3,69.93,102997.0,66.5483,66.8725,66.0811,66.6818,102997.0
2022-01-19 11:00:00,69.94,70.17,68.95,69.08,64390.0,66.6913,66.9107,65.7473,65.8713,64390.0
2022-01-19 11:30:00,69.14,70.12,68.87,70.11,33170.0,65.9285,66.863,65.671,66.8534,33170.0
2022-01-19 12:00:00,70.17,70.4,69.8,69.8,44904.0,66.9107,67.13,66.5578,66.5578,44904.0
2022-01-19 12:30:00,69.83,69.83,69.34,69.67,36006.0,66.5864,66.5864,66.1192,66.4339,36006.0
2022-01-19 13:00:00,69.59,69.72,69.22,69.27,29622.0,66.3576,66.4816,66.0048,66.0525,29622.0
2022-01-19 13:30:00,69.22,69.72,69.22,69.42,28267.0,66.0048,66.4816,66.0048,66.1955,28267.0
2022-01-19 14:00:00,69.46,69.65,69.31,69.43,21560.0,66.2336,66.4148,66.0906,66.205,21560.0
2022-01-19 14:30:00,69.47,69.74,69.42,69.64,28509.0,66.2432,66.5006,66.1955,66.4053,28509.0
2022-01-19 15:00:00,69.67,69.69,68.91,68.93,71769.0,66.4339,66.4529,65.7092,65.7282,71769.0
2022-01-19 15:30:00,68.92,69.0,68.43,68.49,233365.0,65.7187,65.795,65.2515,65.3087,233365.0
2022-01-20 09:30:00,69.12,69.37,67.58,68.37,67504.0,65.9094,66.1478,64.441,65.1943,67504.0
2022-01-20 10:00:00,68.2,69.12,68.06,69.09,73520.0,65.0322,65.9094,64.8987,65.8808,73520.0
2022-01-20 10:30:00,69.09,69.56,69.03,69.37,70077.0,65.8808,66.329,65.8236,66.1478,70077.0
2022-01-20 11:00:00,69.33,69.88,69.1,69.2,57843.0,66.1097,66.6341,65.8904,65.9857,57843.0
2022-01-20 11:30:00,69.28,69.34,68.98,69.08,25194.0,66.062,66.1192,65.7759,65.8713,25194.0
2022-01-20 12:00:00,69.03,69.29,68.92,69.23,27782.0,65.8236,66.0715,65.7187,66.0143,27782.0
2022-01-20 12:30:00,69.18,69.18,68.75,68.87,15351.0,65.9666,65.9666,65.5566,65.671,15351.0
2022-01-20 13:00:00,68.84,68.84,68.42,68.49,18510.0,65.6424,65.6424,65.2419,65.3087,18510.0
2022-01-20 13:30:00,68.52,68.56,68.05,68.05,22303.0,65.3373,65.3754,64.8891,64.8891,22303.0
2022-01-20 14:00:00,68.14,68.52,68.0,68.03,26119.0,64.9749,65.3373,64.8414,64.8701,26119.0
2022-01-20 14:30:00,67.9,67.9,67.14,67.34,52949.0,64.7461,64.7461,64.0214,64.2121,52949.0
2022-01-20 15:00:00,67.25,67.36,66.32,66.42,131799.0,64.1263,64.2312,63.2395,63.3348,131799.0
2022-01-20 15:30:00,66.38,66.61,65.49,65.92,366642.0,63.2967,63.516,62.448,62.8581,366642.0
2022-01-21 09:30:00,67.0,67.0,64.45,64.73,216823.0,63.8879,63.8879,61.4563,61.7233,216823.0
2022-01-21 10:00:00,64.73,64.83,63.59,64.42,212652.0,61.7233,61.8187,60.6363,61.4277,212652.0
2022-01-21 10:30:00,64.43,65.99,64.43,65.43,162440.0,61.4373,62.9248,61.4373,62.3908,162440.0
2022-01-21 11:00:00,65.41,66.17,65.26,65.72,65316.0,62.3717,63.0964,62.2287,62.6673,65316.0
2022-01-21 11:30:00,65.63,65.73,64.6,64.78,51465.0,62.5815,62.6769,61.5994,61.771,51465.0
2022-01-21 12:00:00,64.73,65.11,64.31,64.57,40518.0,61.7233,62.0857,61.3228,61.5708,40518.0
2022-01-21 12:30:00,64.53,64.75,63.97,64.23,45241.0,61.5326,61.7424,60.9986,61.2466,45241.0
2022-01-21 13:00:00,64.32,64.75,63.95,64.05,53677.0,61.3324,61.7424,60.9796,61.0749,53677.0
2022-01-21 13:30:00,64.08,64.81,64.08,64.69,51868.0,61.1035,61.7996,61.1035,61.6852,51868.0
2022-01-21 14:00:00,64.73,64.82,64.23,64.32,34334.0,61.7233,61.8092,61.2466,61.3324,34334.0
2022-01-21 14:30:00,64.39,64.96,64.28,64.56,65425.0,61.3991,61.9427,61.2942,61.5612,65425.0
2022-01-21 15:00:00,64.55,64.61,63.77,63.89,74940.0,61.5517,61.6089,60.8079,60.9224,74940.0
2022-01-21 15:30:00,63.86,64.71,63.85,64.14,272525.0,60.8937,61.7043,60.8842,61.1607,272525.0
2022-01-24 09:30:00,62.11,62.69,61.05,61.73,176237.0,59.225,59.7781,58.2143,58.8627,176237.0
2022-01-24 10:00:00,61.63,62.7,61.16,62.7,78776.0,58.7673,59.7876,58.3192,59.7876,78776.0
2022-01-24 10:30:00,62.7,64.16,62.57,63.87,95589.0,59.7876,61.1798,59.6637,60.9033,95589.0
2022-01-24 11:00:00,63.74,64.11,63.5,63.99,86179.0,60.7793,61.1321,60.5505,61.0177,86179.0
2022-01-24 11:30:00,64.04,64.4,63.34,64.08,49489.0,61.0654,61.4087,60.3979,61.1035,49489.0
2022-01-24 12:00:00,64.09,64.09,63.25,63.66,71316.0,61.1131,61.1131,60.3121,60.703,71316.0
2022-01-24 12:30:00,63.73,64.48,63.52,64.43,38560.0,60.7698,61.4849,60.5695,61.4373,38560.0
2022-01-24 13:00:00,64.43,65.63,64.38,65.28,80618.0,61.4373,62.5815,61.3896,62.2478,80618.0
2022-01-24 13:30:00,65.26,66.81,65.19,66.79,108160.0,62.2287,63.7067,62.162,63.6876,108160.0
2022-01-24 14:00:00,66.79,67.35,65.99,66.37,132181.0,63.6876,64.2216,62.9248,63.2872,132181.0
2022-01-24 14:30:00,66.42,66.58,65.6,66.33,72002.0,63.3348,63.4874,62.5529,63.249,72002.0
2022-01-24 15:00:00,66.37,67.32,66.33,66.94,101341.0,63.2872,64.193,63.249,63.8307,101341.0
2022-01-24 15:30:00,66.89,67.76,66.57,67.37,218573.0,63.783,64.6126,63.4779,64.2407,218573.0
2022-01-25 09:30:00,65.34,65.87,64.2,64.5,72573.0,62.305,62.8104,61.218,61.504,72573.0
2022-01-25 10:00:00,64.54,65.48,63.77,65.34,66996.0,61.5422,62.4385,60.8079,62.305,66996.0
2022-01-25 10:30:00,65.38,65.57,64.42,64.42,62244.0,62.3431,62.5243,61.4277,61.4277,62244.0
2022-01-25 11:00:00,64.48,64.99,64.16,64.95,44539.0,61.4849,61.9713,61.1798,61.9331,44539.0
2022-01-25 11:30:00,64.89,65.28,64.12,64.63,34070.0,61.8759,62.2478,61.1417,61.628,34070.0
2022-01-25 12:00:00,64.56,65.24,64.4,65.12,33074.0,61.5612,62.2096,61.4087,62.0952,33074.0
2022-01-25 12:30:00,65.07,65.1,64.51,64.87,24021.0,62.0475,62.0761,61.5136,61.8568,24021.0
2022-01-25 13:00:00,64.94,65.35,64.61,65.35,26452.0,61.9236,62.3145,61.6089,62.3145,26452.0
2022-01-25 13:30:00,65.33,66.13,65.2,66.13,35494.0,62.2955,63.0583,62.1715,63.0583,35494.0
2022-01-25 14:00:00,66.04,66.52,65.58,66.37,33679.0,62.9725,63.4302,62.5339,63.2872,33679.0
2022-01-25 14:30:00,66.42,67.12,66.24,67.12,54591.0,63.3348,64.0023,63.1632,64.0023,54591.0
2022-01-25 15:00:00,67.12,67.16,66.24,66.32,97722.0,64.0023,64.0405,63.1632,63.2395,97722.0
2022-01-25 15:30:00,66.36,66.74,66.06,66.15,155359.0,63.2776,63.64,62.9916,63.0774,155359.0
2022-01-26 09:30:00,67.59,67.81,66.52,67.59,55392.0,64.4505,64.6603,63.4302,64.4505,55392.0
2022-01-26 10:00:00,67.62,67.68,66.32,66.42,85964.0,64.4791,64.5363,63.2395,63.3348,85964.0
2022-01-26 10:30:00,66.36,66.68,66.11,66.59,48914.0,63.2776,63.5828,63.0392,63.4969,48914.0
2022-01-26 11:00:00,66.58,67.21,66.5,66.55,46353.0,63.4874,64.0881,63.4111,63.4588,46353.0
2022-01-26 11:30:00,66.55,67.06,66.54,66.95,36609.0,63.4588,63.9451,63.4493,63.8402,36609.0
2022-01-26 12:00:00,67.01,67.29,66.91,66.91,21156.0,63.8974,64.1644,63.8021,63.8021,21156.0
2022-01-26 12:30:00,66.89,67.47,66.82,67.47,44389.0,63.783,64.3361,63.7163,64.3361,44389.0
2022-01-26 13:00:00,67.45,67.47,66.89,67.2,36139.0,64.317,64.3361,63.783,64.0786,36139.0
2022-01-26 13:30:00,67.17,67.35,66.97,67.14,21135.0,64.05,64.2216,63.8593,64.0214,21135.0
2022-01-26 14:00:00,67.19,67.78,66.63,67.2,40869.0,64.0691,64.6317,63.5351,64.0786,40869.0
2022-01-26 14:30:00,67.21,67.25,65.2,65.56,99998.0,64.0881,64.1263,62.1715,62.5148,99998.0
2022-01-26 15:00:00,65.5,65.5,63.75,64.48,104039.0,62.4576,62.4576,60.7889,61.4849,104039.0
2022-01-26 15:30:00,64.5,64.78,64.01,64.46,185958.0,61.504,61.771,61.0368,61.4659,185958.0
2022-01-27 09:30:00,65.31,65.95,65.1,65.42,57239.0,62.2764,62.8867,62.0761,62.3813,57239.0
2022-01-27 10:00:00,65.52,66.07,65.1,65.1,86574.0,62.4766,63.0011,62.0761,62.0761,86574.0
2022-01-27 10:30:00,65.05,65.38,64.07,65.38,52181.0,62.0285,62.3431,61.094,62.3431,52181.0
2022-01-27 11:00:00,65.38,65.68,64.79,64.81,72854.0,62.3431,62.6292,61.7805,61.7996,72854.0
2022-01-27 11:30:00,64.85,65.41,64.69,64.75,31474.0,61.8378,62.3717,61.6852,61.7424,31474.0
2022-01-27 12:00:00,64.75,64.75,63.95,64.06,25948.0,61.7424,61.7424,60.9796,61.0845,25948.0
2022-01-27 12:30:00,64.06,64.13,63.51,63.84,27469.0,61.0845,61.1512,60.56,60.8747,27469.0
2022-01-27 13:00:00,63.84,63.89,63.03,63.07,42244.0,60.8747,60.9224,60.1023,60.1404,42244.0
2022-01-27 13:30:00,63.07,63.5,62.95,63.42,36355.0,60.1404,60.5505,60.026,60.4742,36355.0
2022-01-27 14:00:00,63.37,63.66,62.83,62.87,62191.0,60.4265,60.703,59.9116,59.9497,62191.0
2022-01-27 14:30:00,62.91,63.47,62.75,63.04,43315.0,59.9879,60.5219,59.8353,60.1118,43315.0
2022-01-27 15:00:00,63.1,63.48,62.83,63.17,52047.0,60.169,60.5314,59.9116,60.2358,52047.0
2022-01-27 15:30:00,63.22,63.4,62.81,62.91,199012.0,60.2835,60.4551,59.8925,59.9879,199012.0
2022-01-28 09:30:00,63.2,63.26,61.52,61.67,84107.0,60.2644,60.3216,58.6624,58.8055,84107.0
2022-01-28 10:00:00,61.61,62.4,61.42,61.86,63504.0,58.7483,59.5016,58.5671,58.9866,63504.0
2022-01-28 10:30:00,61.86,62.58,61.5,62.57,77957.0,58.9866,59.6732,58.6434,59.6637,77957.0
2022-01-28 11:00:00,62.56,62.95,61.88,62.53,69166.0,59.6541,60.026,59.0057,59.6255,69166.0
2022-01-28 11:30:00,62.65,62.98,62.49,62.8,71328.0,59.7399,60.0546,59.5874,59.883,71328.0
2022-01-28 12:00:00,62.89,63.81,62.8,63.56,48753.0,59.9688,60.8461,59.883,60.6077,48753.0
2022-01-28 12:30:00,63.55,63.91,63.35,63.38,68997.0,60.5981,60.9414,60.4074,60.436,68997.0
2022-01-28 13:00:00,63.42,64.03,63.38,63.98,34074.0,60.4742,61.0558,60.436,61.0082,34074.0
2022-01-28 13:30:00,63.99,64.48,63.88,64.25,50409.0,61.0177,61.4849,60.9128,61.2656,50409.0
2022-01-28 14:00:00,64.22,64.48,63.06,63.06,47336.0,61.237,61.4849,60.1309,60.1309,47336.0
2022-01-28 14:30:00,63.03,63.96,62.94,63.91,38053.0,60.1023,60.9891,60.0165,60.9414,38053.0
2022-01-28 15:00:00,63.98,64.5,63.85,64.36,63887.0,61.0082,61.504,60.8842,61.3705,63887.0
2022-01-28 15:30:00,64.31,65.04,64.11,64.91,202381.0,61.3228,62.0189,61.1321,61.895,202381.0
2022-01-31 09:30:00,64.65,65.04,64.05,64.44,60493.0,61.6471,62.0189,61.0749,61.4468,60493.0
2022-01-31 10:00:00,64.44,65.39,64.44,64.92,40448.0,61.4468,62.3527,61.4468,61.9045,40448.0
2022-01-31 10:30:00,64.92,65.34,64.76,64.97,29470.0,61.9045,62.305,61.7519,61.9522,29470.0
2022-01-31 11:00:00,65.16,65.28,64.81,64.89,29162.0,62.1334,62.2478,61.7996,61.8759,29162.0
2022-01-31 11:30:00,64.94,65.17,64.63,65.01,30408.0,61.9236,62.1429,61.628,61.9903,30408.0
2022-01-31 12:00:00,65.01,65.47,64.87,65.46,20795.0,61.9903,62.429,61.8568,62.4194,20795.0
2022-01-31 12:30:00,65.46,65.88,65.2,65.75,39236.0,62.4194,62.8199,62.1715,62.696,39236.0
2022-01-31 13:00:00,65.68,65.81,65.47,65.5,30962.0,62.6292,62.7532,62.429,62.4576,30962.0
2022-01-31 13:30:00,65.53,65.68,65.32,65.34,19207.0,62.4862,62.6292,62.2859,62.305,19207.0
2022-01-31 14:00:00,65.3,65.49,65.13,65.47,35163.0,62.2669,62.448,62.1048,62.429,35163.0
2022-01-31 14:30:00,65.49,65.89,65.46,65.78,46889.0,62.448,62.8295,62.4194,62.7246,46889.0
2022-01-31 15:00:00,65.82,65.82,65.0,65.42,65694.0,62.7627,62.7627,61.9808,62.3813,65694.0
2022-01-31 15:30:00,65.39,66.46,65.31,66.46,282924.0,62.3527,63.373,62.2764,63.373,282924.0
2022-02-01 09:30:00,66.4,68.09,66.39,67.12,122094.0,63.3158,64.9273,63.3062,64.0023,122094.0
2022-02-01 10:00:00,66.94,66.94,65.72,66.31,40705.0,63.8307,63.8307,62.6673,63.2299,40705.0
2022-02-01 10:30:00,66.38,66.73,66.26,66.67,33597.0,63.2967,63.6304,63.1823,63.5732,33597.0
2022-02-01 11:00:00,66.73,67.32,66.73,67.18,50117.0,63.6304,64.193,63.6304,64.0595,50117.0
2022-02-01 11:30:00,67.18,67.59,67.13,67.33,53705.0,64.0595,64.4505,64.0119,64.2026,53705.0
2022-02-01 12:00:00,67.35,67.58,67.28,67.42,26898.0,64.2216,64.441,64.1549,64.2884,26898.0
2022-02-01 12:30:00,67.42,68.26,67.24,68.18,38094.0,64.2884,65.0894,64.1167,65.0131,38094.0
2022-02-01 13:00:00,68.16,68.3,68.06,68.23,38413.0,64.994,65.1275,64.8987,65.0608,38413.0
2022-02-01 13:30:00,68.18,68.53,68.18,68.23,44609.0,65.0131,65.3468,65.0131,65.0608,44609.0
2022-02-01 14:00:00,68.23,68.54,67.96,68.22,44265.0,65.0608,65.3564,64.8033,65.0512,44265.0
2022-02-01 14:30:00,68.25,68.58,68.17,68.26,45252.0,65.0798,65.3945,65.0035,65.0894,45252.0
2022-02-01 15:00:00,68.18,68.45,68.18,68.42,42119.0,65.0131,65.2705,65.0131,65.2419,42119.0
2022-02-01 15:30:00,68.44,68.86,68.32,68.67,173269.0,65.261,65.6615,65.1466,65.4803,173269.0
2022-02-02 09:30:00,69.23,69.93,68.52,68.53,46202.0,66.0143,66.6818,65.3373,65.3468,46202.0
2022-02-02 10:00:00,68.56,69.3,68.55,69.26,44095.0,65.3754,66.0811,65.3659,66.0429,44095.0
2022-02-02 10:30:00,69.26,70.17,69.02,69.85,74842.0,66.0429,66.9107,65.8141,66.6055,74842.0
2022-02-02 11:00:00,69.89,69.89,69.09,69.79,27872.0,66.6437,66.6437,65.8808,66.5483,27872.0
2022-02-02 11:30:00,69.75,69.85,69.21,69.84,21926.0,66.5102,66.6055,65.9952,66.596,21926.0
2022-02-02 12:00:00,69.81,70.4,69.77,69.92,36655.0,66.5674,67.13,66.5292,66.6723,36655.0
2022-02-02 12:30:00,69.85,69.96,69.68,69.93,22782.0,66.6055,66.7104,66.4434,66.6818,22782.0
2022-02-02 13:00:00,69.92,70.28,69.88,70.01,26539.0,66.6723,67.0155,66.6341,66.7581,26539.0
2022-02-02 13:30:00,70.1,70.37,70.0,70.31,34862.0,66.8439,67.1014,66.7485,67.0441,34862.0
2022-02-02 14:00:00,70.29,70.75,70.23,70.45,45657.0,67.0251,67.4637,66.9679,67.1776,45657.0
2022-02-02 14:30:00,70.45,71.16,70.45,71.03,60387.0,67.1776,67.8547,67.1776,67.7307,60387.0
2022-02-02 15:00:00,71.03,71.05,70.41,70.48,60689.0,67.7307,67.7498,67.1395,67.2063,60689.0
2022-02-02 15:30:00,70.48,70.65,70.01,70.22,224603.0,67.2063,67.3684,66.7581,66.9583,224603.0
2022-02-03 09:30:00,68.86,69.53,67.36,69.38,56977.0,65.6615,66.3004,64.2312,66.1573,56977.0
2022-02-03 10:00:00,69.36,69.81,69.12,69.45,30081.0,66.1383,66.5674,65.9094,66.2241,30081.0
2022-02-03 10:30:00,69.55,70.89,69.42,70.35,61047.0,66.3194,67.5972,66.1955,67.0823,61047.0
2022-02-03 11:00:00,70.39,70.68,70.06,70.35,64074.0,67.1204,67.397,66.8058,67.0823,64074.0
2022-02-03 11:30:00,70.46,70.49,69.69,69.78,29090.0,67.1872,67.2158,66.4529,66.5388,29090.0
2022-02-03 12:00:00,69.75,69.84,69.2,69.43,26561.0,66.5102,66.596,65.9857,66.205,26561.0
2022-02-03 12:30:00,69.48,69.79,69.38,69.75,22632.0,66.2527,66.5483,66.1573,66.5102,22632.0
2022-02-03 13:00:00,69.77,69.81,69.22,69.45,38529.0,66.5292,66.5674,66.0048,66.2241,38529.0
2022-02-03 13:30:00,69.46,69.75,69.43,69.58,22305.0,66.2336,66.5102,66.205,66.3481,22305.0
2022-02-03 14:00:00,69.6,69.7,69.04,69.05,18177.0,66.3671,66.4625,65.8331,65.8427,18177.0
2022-02-03 14:30:00,69.04,69.23,68.94,69.15,23883.0,65.8331,66.0143,65.7378,65.938,23883.0
2022-02-03 15:00:00,69.21,69.38,68.88,69.23,18867.0,65.9952,66.1573,65.6806,66.0143,18867.0
2022-02-03 15:30:00,69.23,69.35,68.62,68.84,120837.0,66.0143,66.1287,65.4326,65.6424,120837.0
2022-02-04 09:30:00,68.53,69.33,68.41,68.66,25843.0,65.3468,66.1097,65.2324,65.4708,25843.0
2022-02-04 10:00:00,68.78,68.93,68.07,68.3,26928.0,65.5852,65.7282,64.9082,65.1275,26928.0
2022-02-04 10:30:00,68.27,68.42,67.72,67.83,22570.0,65.0989,65.2419,64.5745,64.6793,22570.0
2022-02-04 11:00:00,67.81,68.37,67.64,68.25,16523.0,64.6603,65.1943,64.4982,65.0798,16523.0
2022-02-04 11:30:00,68.23,68.62,68.21,68.25,17021.0,65.0608,65.4326,65.0417,65.0798,17021.0
2022-02-04 12:00:00,68.33,68.33,68.01,68.1,23701.0,65.1561,65.1561,64.851,64.9368,23701.0
2022-02-04 12:30:00,68.14,68.26,68.0,68.23,22221.0,64.9749,65.0894,64.8414,65.0608,22221.0
2022-02-04 13:00:00,68.26,68.52,67.98,67.98,24468.0,65.0894,65.3373,64.8224,64.8224,24468.0
2022-02-04 13:30:00,68.02,68.18,67.84,67.86,21274.0,64.8605,65.0131,64.6889,64.7079,21274.0
2022-02-04 14:00:00,67.98,68.07,67.3,67.37,48533.0,64.8224,64.9082,64.174,64.2407,48533.0
2022-02-04 14:30:00,67.42,68.23,67.41,68.23,45074.0,64.2884,65.0608,64.2789,65.0608,45074.0
2022-02-04 15:00:00,68.31,68.65,68.31,68.51,21726.0,65.137,65.4613,65.137,65.3278,21726.0
2022-02-04 15:30:00,68.51,68.86,68.07,68.12,89741.0,65.3278,65.6615,64.9082,64.9559,89741.0
2022-02-07 09:30:00,68.33,68.77,66.89,67.17,38451.0,65.1561,65.5757,63.783,64.05,38451.0
2022-02-07 10:00:00,67.26,67.52,66.95,67.38,23389.0,64.1358,64.3837,63.8402,64.2502,23389.0
2022-02-07 10:30:00,67.38,67.85,67.23,67.6,17986.0,64.2502,64.6984,64.1072,64.46,17986.0
2022-02-07 11:00:00,67.53,67.91,67.45,67.8,14882.0,64.3933,64.7556,64.317,64.6507,14882.0
2022-02-07 11:30:00,67.86,67.87,66.96,67.38,25261.0,64.7079,64.7175,63.8498,64.2502,25261.0
2022-02-07 12:00:00,67.36,67.77,67.25,67.54,9091.0,64.2312,64.6221,64.1263,64.4028,9091.0
2022-02-07 12:30:00,67.5,67.93,67.36,67.89,15109.0,64.3647,64.7747,64.2312,64.7366,15109.0
2022-02-07 13:00:00,67.88,68.21,67.88,68.21,10316.0,64.727,65.0417,64.727,65.0417,10316.0
2022-02-07 13:30:00,68.18,68.21,67.65,67.72,47368.0,65.0131,65.0417,64.5077,64.5745,47368.0
2022-02-07 14:00:00,67.73,68.12,67.59,68.12,19287.0,64.584,64.9559,64.4505,64.9559,19287.0
2022-02-07 14:30:00,68.14,68.41,68.01,68.38,20208.0,64.9749,65.2324,64.851,65.2038,20208.0
2022-02-07 15:00:00,68.35,68.54,68.27,68.3,27648.0,65.1752,65.3564,65.0989,65.1275,27648.0
2022-02-07 15:30:00,68.26,68.44,67.63,67.88,140938.0,65.0894,65.261,64.4886,64.727,140938.0
2022-02-08 09:30:00,68.45,68.87,67.91,68.73,26894.0,65.2705,65.671,64.7556,65.5375,26894.0
2022-02-08 10:00:00,68.6,69.54,68.4,69.29,22693.0,65.4136,66.3099,65.2229,66.0715,22693.0
2022-02-08 10:30:00,69.27,70.29,69.27,70.29,29531.0,66.0525,67.0251,66.0525,67.0251,29531.0
2022-02-08 11:00:00,70.26,70.67,70.24,70.67,40335.0,66.9965,67.3874,66.9774,67.3874,40335.0
2022-02-08 11:30:00,70.65,71.1,70.64,71.09,26260.0,67.3684,67.7975,67.3588,67.7879,26260.0
2022-02-08 12:00:00,71.08,71.22,70.49,70.59,40548.0,67.7784,67.9119,67.2158,67.3111,40548.0
2022-02-08 12:30:00,70.61,70.79,70.43,70.59,40555.0,67.3302,67.5019,67.1586,67.3111,40555.0
2022-02-08 13:00:00,70.56,70.89,70.41,70.84,24031.0,67.2825,67.5972,67.1395,67.5495,24031.0
2022-02-08 13:30:00,70.84,70.92,70.44,70.51,25975.0,67.5495,67.6258,67.1681,67.2349,25975.0
2022-02-08 14:00:00,70.51,70.56,70.09,70.17,32330.0,67.2349,67.2825,66.8344,66.9107,32330.0
2022-02-08 14:30:00,70.17,70.27,69.92,70.03,18859.0,66.9107,67.006,66.6723,66.7772,18859.0
2022-02-08 15:00:00,69.98,70.62,69.87,70.61,32816.0,66.7295,67.3397,66.6246,67.3302,32816.0
2022-02-08 15:30:00,70.62,70.92,70.49,70.63,129323.0,67.3397,67.6258,67.2158,67.3493,129323.0
2022-02-09 09:30:00,71.47,72.04,71.29,71.47,58168.0,68.1503,68.6938,67.9786,68.1503,58168.0
2022-02-09 10:00:00,71.41,71.46,71.1,71.3,26735.0,68.0931,68.1407,67.7975,67.9882,26735.0
2022-02-09 10:30:00,71.36,71.55,71.01,71.33,33042.0,68.0454,68.2266,67.7116,68.0168,33042.0
2022-02-09 11:00:00,71.33,71.33,70.66,71.0,57381.0,68.0168,68.0168,67.3779,67.7021,57381.0
2022-02-09 11:30:00,70.97,71.35,70.89,71.32,33679.0,67.6735,68.0358,67.5972,68.0072,33679.0
2022-02-09 12:00:00,71.36,71.49,71.09,71.13,35423.0,68.0454,68.1693,67.7879,67.8261,35423.0
2022-02-09 12:30:00,71.15,71.41,71.02,71.39,10221.0,67.8451,68.0931,67.7212,68.074,10221.0
2022-02-09 13:00:00,71.37,71.38,70.99,71.03,16805.0,68.0549,68.0644,67.6926,67.7307,16805.0
2022-02-09 13:30:00,71.04,71.37,71.02,71.27,30710.0,67.7402,68.0549,67.7212,67.9596,30710.0
2022-02-09 14:00:00,71.33,71.46,71.2,71.4,39373.0,68.0168,68.1407,67.8928,68.0835,39373.0
2022-02-09 14:30:00,71.4,71.76,71.36,71.56,50139.0,68.0835,68.4268,68.0454,68.2361,50139.0
2022-02-09 15:00:00,71.56,71.59,71.34,71.48,46355.0,68.2361,68.2647,68.0263,68.1598,46355.0
2022-02-09 15:30:00,71.47,71.7,71.37,71.5,149041.0,68.1503,68.3696,68.0549,68.1789,149041.0
2022-02-10 09:30:00,70.06,70.79,69.67,70.05,32859.0,66.8058,67.5019,66.4339,66.7962,32859.0
2022-02-10 10:00:00,70.0,70.65,70.0,70.47,47148.0,66.7485,67.3684,66.7485,67.1967,47148.0
2022-02-10 10:30:00,70.53,70.96,70.36,70.52,29080.0,67.2539,67.664,67.0918,67.2444,29080.0
2022-02-10 11:00:00,70.47,70.97,70.32,70.85,26528.0,67.1967,67.6735,67.0537,67.5591,26528.0
2022-02-10 11:30:00,70.89,70.95,70.7,70.94,31080.0,67.5972,67.6544,67.416,67.6449,31080.0
2022-02-10 12:00:00,70.82,70.95,70.53,70.9,15939.0,67.5305,67.6544,67.2539,67.6067,15939.0
2022-02-10 12:30:00,70.95,71.39,70.61,70.76,51743.0,67.6544,68.074,67.3302,67.4732,51743.0
2022-02-10 13:00:00,70.67,70.78,69.72,69.72,29324.0,67.3874,67.4923,66.4816,66.4816,29324.0
2022-02-10 13:30:00,69.73,69.75,69.2,69.34,35266.0,66.4911,66.5102,65.9857,66.1192,35266.0
2022-02-10 14:00:00,69.36,69.47,68.91,69.44,27710.0,66.1383,66.2432,65.7092,66.2146,27710.0
2022-02-10 14:30:00,69.46,69.51,68.67,68.95,25216.0,66.2336,66.2813,65.4803,65.7473,25216.0
2022-02-10 15:00:00,68.95,69.3,68.57,68.65,50110.0,65.7473,66.0811,65.385,65.4613,50110.0
2022-02-10 15:30:00,68.58,68.77,68.17,68.63,97777.0,65.3945,65.5757,65.0035,65.4422,97777.0
2022-02-11 09:30:00,68.64,69.67,68.3,69.0,35137.0,65.4517,66.4339,65.1275,65.795,35137.0
2022-02-11 10:00:00,68.97,69.73,68.89,69.36,25896.0,65.7664,66.4911,65.6901,66.1383,25896.0
2022-02-11 10:30:00,69.22,69.63,68.76,68.84,19880.0,66.0048,66.3957,65.5661,65.6424,19880.0
2022-02-11 11:00:00,68.93,69.38,68.6,69.25,31237.0,65.7282,66.1573,65.4136,66.0334,31237.0
2022-02-11 11:30:00,69.3,69.7,69.29,69.59,85838.0,66.0811,66.4625,66.0715,66.3576,85838.0
2022-02-11 12:00:00,69.63,69.88,69.39,69.69,14122.0,66.3957,66.6341,66.1669,66.4529,14122.0
2022-02-11 12:30:00,69.66,69.77,69.24,69.34,14367.0,66.4243,66.5292,66.0238,66.1192,14367.0
2022-02-11 13:00:00,69.25,69.34,68.84,68.84,16700.0,66.0334,66.1192,65.6424,65.6424,16700.0
2022-02-11 13:30:00,68.86,68.86,67.64,67.72,54661.0,65.6615,65.6615,64.4982,64.5745,54661.0
2022-02-11 14:00:00,67.68,68.07,67.38,67.49,44049.0,64.5363,64.9082,64.2502,64.3551,44049.0
2022-02-11 14:30:00,67.57,67.92,67.43,67.84,49142.0,64.4314,64.7652,64.2979,64.6889,49142.0
2022-02-11 15:00:00,67.96,68.11,67.53,67.91,34138.0,64.8033,64.9463,64.3933,64.7556,34138.0
2022-02-11 15:30:00,67.88,68.37,67.55,67.99,130518.0,64.727,65.1943,64.4123,64.8319,130518.0
2022-02-14 09:30:00,67.72,68.81,67.39,68.69,23985.0,64.5745,65.6138,64.2598,65.4994,23985.0
2022-02-14 10:00:00,68.54,69.2,68.18,68.86,45679.0,65.3564,65.9857,65.0131,65.6615,45679.0
2022-02-14 10:30:00,68.92,68.93,68.26,68.6,49824.0,65.7187,65.7282,65.0894,65.4136,49824.0
2022-02-14 11:00:00,68.56,69.54,68.46,69.5,38258.0,65.3754,66.3099,65.2801,66.2718,38258.0
2022-02-14 11:30:00,69.5,69.7,69.13,69.42,20376.0,66.2718,66.4625,65.919,66.1955,20376.0
2022-02-14 12:00:00,69.38,69.45,69.21,69.38,25851.0,66.1573,66.2241,65.9952,66.1573,25851.0
2022-02-14 12:30:00,69.4,69.4,69.19,69.3,16662.0,66.1764,66.1764,65.9762,66.0811,16662.0
2022-02-14 13:00:00,69.31,69.54,69.12,69.12,37940.0,66.0906,66.3099,65.9094,65.9094,37940.0
2022-02-14 13:30:00,69.01,69.01,67.86,67.98,22452.0,65.8045,65.8045,64.7079,64.8224,22452.0
2022-02-14 14:00:00,68.02,68.49,67.8,68.3,28626.0,64.8605,65.3087,64.6507,65.1275,28626.0
2022-02-14 14:30:00,68.4,68.44,67.98,68.37,52021.0,65.2229,65.261,64.8224,65.1943,52021.0
2022-02-14 15:00:00,68.43,68.46,68.05,68.28,38091.0,65.2515,65.2801,64.8891,65.1084,38091.0
2022-02-14 15:30:00,68.24,68.46,67.79,67.81,100734.0,65.0703,65.2801,64.6412,64.6603,100734.0
2022-02-15 09:30:00,68.57,69.74,68.3,69.4,51468.0,65.385,66.5006,65.1275,66.1764,51468.0
2022-02-15 10:00:00,69.38,69.6,68.92,69.59,24694.0,66.1573,66.3671,65.7187,66.3576,24694.0
2022-02-15 10:30:00,69.66,69.99,69.61,69.94,16515.0,66.4243,66.739,66.3767,66.6913,16515.0
2022-02-15 11:00:00,69.96,70.01,69.67,69.87,19138.0,66.7104,66.7581,66.4339,66.6246,19138.0
2022-02-15 11:30:00,69.87,70.02,69.75,70.02,10236.0,66.6246,66.7676,66.5102,66.7676,10236.0
2022-02-15 12:00:00,70.04,70.13,69.64,69.74,12928.0,66.7867,66.8725,66.4053,66.5006,12928.0
2022-02-15 12:30:00,69.83,69.91,69.39,69.62,10318.0,66.5864,66.6627,66.1669,66.3862,10318.0
2022-02-15 13:00:00,69.61,69.72,69.43,69.68,8604.0,66.3767,66.4816,66.205,66.4434,8604.0
2022-02-15 13:30:00,69.66,69.83,69.61,69.66,8177.0,66.4243,66.5864,66.3767,66.4243,8177.0
2022-02-15 14:00:00,69.64,69.67,69.08,69.25,33149.0,66.4053,66.4339,65.8713,66.0334,33149.0
2022-02-15 14:30:00,69.29,69.43,69.12,69.32,11995.0,66.0715,66.205,65.9094,66.1001,11995.0
2022-02-15 15:00:00,69.34,69.45,69.23,69.24,35470.0,66.1192,66.2241,66.0143,66.0238,35470.0
2022-02-15 15:30:00,69.28,69.31,68.77,69.05,97557.0,66.062,66.0906,65.5757,65.8427,97557.0
2022-02-16 09:30:00,68.61,68.93,68.01,68.77,28697.0,65.4231,65.7282,64.851,65.5757,28697.0
2022-02-16 10:00:00,68.93,69.27,68.65,69.23,19626.0,65.7282,66.0525,65.4613,66.0143,19626.0
2022-02-16 10:30:00,69.14,69.36,68.9,68.99,17447.0,65.9285,66.1383,65.6996,65.7855,17447.0
2022-02-16 11:00:00,69.07,69.36,69.02,69.08,18712.0,65.8617,66.1383,65.8141,65.8713,18712.0
2022-02-16 11:30:00,69.18,69.63,69.14,69.27,15705.0,65.9666,66.3957,65.9285,66.0525,15705.0
2022-02-16 12:00:00,69.21,69.39,69.18,69.29,9094.0,65.9952,66.1669,65.9666,66.0715,9094.0
2022-02-16 12:30:00,69.22,69.35,69.0,69.2,22093.0,66.0048,66.1287,65.795,65.9857,22093.0
2022-02-16 13:00:00,69.2,69.28,68.91,68.91,14840.0,65.9857,66.062,65.7092,65.7092,14840.0
2022-02-16 13:30:00,68.93,69.43,68.86,69.22,14116.0,65.7282,66.205,65.6615,66.0048,14116.0
2022-02-16 14:00:00,69.22,70.25,69.04,70.25,26065.0,66.0048,66.9869,65.8331,66.9869,26065.0
2022-02-16 14:30:00,70.31,70.51,70.01,70.28,37076.0,67.0441,67.2349,66.7581,67.0155,37076.0
2022-02-16 15:00:00,70.35,70.56,70.25,70.44,23251.0,67.0823,67.2825,66.9869,67.1681,23251.0
2022-02-16 15:30:00,70.43,70.43,70.0,70.06,107921.0,67.1586,67.1586,66.7485,66.8058,107921.0
2022-02-17 09:30:00,69.92,70.16,69.45,69.52,30342.0,66.6723,66.9011,66.2241,66.2908,30342.0
2022-02-17 10:00:00,69.5,69.78,69.23,69.36,17590.0,66.2718,66.5388,66.0143,66.1383,17590.0
2022-02-17 10:30:00,69.31,69.61,69.31,69.58,14381.0,66.0906,66.3767,66.0906,66.3481,14381.0
2022-02-17 11:00:00,69.59,69.96,69.5,69.96,12354.0,66.3576,66.7104,66.2718,66.7104,12354.0
2022-02-17 11:30:00,69.94,70.11,69.81,69.95,13166.0,66.6913,66.8534,66.5674,66.7009,13166.0
2022-02-17 12:00:00,69.92,70.09,69.88,70.06,10431.0,66.6723,66.8344,66.6341,66.8058,10431.0
2022-02-17 12:30:00,70.06,70.06,69.43,69.57,9376.0,66.8058,66.8058,66.205,66.3385,9376.0
2022-02-17 13:00:00,69.59,69.59,69.28,69.37,10170.0,66.3576,66.3576,66.062,66.1478,10170.0
2022-02-17 13:30:00,69.37,69.44,68.95,69.11,21858.0,66.1478,66.2146,65.7473,65.8999,21858.0
2022-02-17 14:00:00,69.04,69.04,68.06,68.75,75349.0,65.8331,65.8331,64.8987,65.5566,75349.0
2022-02-17 14:30:00,68.8,68.9,68.56,68.59,25380.0,65.6043,65.6996,65.3754,65.404,25380.0
2022-02-17 15:00:00,68.67,68.67,68.34,68.46,33536.0,65.4803,65.4803,65.1657,65.2801,33536.0
2022-02-17 15:30:00,68.45,68.63,67.97,67.97,77611.0,65.2705,65.4422,64.8128,64.8128,77611.0
2022-02-18 09:30:00,68.27,70.08,68.11,70.07,50966.0,65.0989,66.8248,64.9463,66.8153,50966.0
2022-02-18 10:00:00,69.98,70.06,69.18,69.3,44290.0,66.7295,66.8058,65.9666,66.0811,44290.0
2022-02-18 10:30:00,69.3,69.59,68.67,68.76,49579.0,66.0811,66.3576,65.4803,65.5661,49579.0
2022-02-18 11:00:00,68.67,69.25,68.3,68.96,40821.0,65.4803,66.0334,65.1275,65.7569,40821.0
2022-02-18 11:30:00,68.92,69.0,68.37,68.41,30231.0,65.7187,65.795,65.1943,65.2324,30231.0
2022-02-18 12:00:00,68.46,68.94,68.32,68.88,29666.0,65.2801,65.7378,65.1466,65.6806,29666.0
2022-02-18 12:30:00,68.9,69.01,68.57,68.78,32620.0,65.6996,65.8045,65.385,65.5852,32620.0
2022-02-18 13:00:00,68.66,69.01,68.51,69.01,31572.0,65.4708,65.8045,65.3278,65.8045,31572.0
2022-02-18 13:30:00,69.0,69.47,68.96,69.26,26819.0,65.795,66.2432,65.7569,66.0429,26819.0
2022-02-18 14:00:00,69.25,69.75,69.22,69.7,33013.0,66.0334,66.5102,66.0048,66.4625,33013.0
2022-02-18 14:30:00,69.71,69.88,69.24,69.58,31489.0,66.472,66.6341,66.0238,66.3481,31489.0
2022-02-18 15:00:00,69.62,69.83,69.23,69.34,71670.0,66.3862,66.5864,66.0143,66.1192,71670.0
2022-02-18 15:30:00,69.3,69.68,69.03,69.16,196118.0,66.0811,66.4434,65.8236,65.9476,196118.0
2022-02-22 09:30:00,67.82,70.13,67.82,70.08,74487.0,64.6698,66.8725,64.6698,66.8248,74487.0
2022-02-22 10:00:00,70.2,70.9,69.73,70.9,64179.0,66.9393,67.6067,66.4911,67.6067,64179.0
2022-02-22 10:30:00,70.84,71.33,69.9,70.24,49134.0,67.5495,68.0168,66.6532,66.9774,49134.0
2022-02-22 11:00:00,70.23,70.62,69.63,70.25,33297.0,66.9679,67.3397,66.3957,66.9869,33297.0
2022-02-22 11:30:00,70.26,70.62,70.15,70.55,28386.0,66.9965,67.3397,66.8916,67.273,28386.0
2022-02-22 12:00:00,70.44,70.79,70.18,70.33,36752.0,67.1681,67.5019,66.9202,67.0632,36752.0
2022-02-22 12:30:00,70.33,70.45,69.0,69.39,29173.0,67.0632,67.1776,65.795,66.1669,29173.0
2022-02-22 13:00:00,69.38,69.78,68.77,68.92,19150.0,66.1573,66.5388,65.5757,65.7187,19150.0
2022-02-22 13:30:00,68.95,69.12,68.36,68.43,20643.0,65.7473,65.9094,65.1847,65.2515,20643.0
2022-02-22 14:00:00,68.43,68.43,67.26,67.7,55947.0,65.2515,65.2515,64.1358,64.5554,55947.0
2022-02-22 14:30:00,67.68,68.02,67.03,67.88,58994.0,64.5363,64.8605,63.9165,64.727,58994.0
2022-02-22 15:00:00,67.93,68.83,67.91,68.73,67581.0,64.7747,65.6329,64.7556,65.5375,67581.0
2022-02-22 15:30:00,68.7,68.75,67.9,68.0,145567.0,65.5089,65.5566,64.7461,64.8414,145567.0
2022-02-23 09:30:00,68.6,69.31,68.21,68.68,68529.0,65.4136,66.0906,65.0417,65.4899,68529.0
2022-02-23 10:00:00,68.6,68.75,66.35,66.51,63460.0,65.4136,65.5566,63.2681,63.4207,63460.0
2022-02-23 10:30:00,66.35,66.72,65.3,65.88,105587.0,63.2681,63.6209,62.2669,62.8199,105587.0
2022-02-23 11:00:00,65.84,65.93,64.73,64.8,91663.0,62.7818,62.8676,61.7233,61.7901,91663.0
2022-02-23 11:30:00,64.8,65.53,64.6,65.41,37987.0,61.7901,62.4862,61.5994,62.3717,37987.0
2022-02-23 12:00:00,65.41,65.7,65.27,65.61,36880.0,62.3717,62.6483,62.2383,62.5625,36880.0
2022-02-23 12:30:00,65.61,65.61,64.5,64.86,28048.0,62.5625,62.5625,61.504,61.8473,28048.0
2022-02-23 13:00:00,64.81,65.07,64.07,64.07,47167.0,61.7996,62.0475,61.094,61.094,47167.0
2022-02-23 13:30:00,64.19,64.46,63.83,64.15,51530.0,61.2084,61.4659,60.8651,61.1703,51530.0
2022-02-23 14:00:00,64.1,64.52,63.69,64.08,47883.0,61.1226,61.5231,60.7316,61.1035,47883.0
2022-02-23 14:30:00,64.17,64.17,63.51,63.57,74783.0,61.1893,61.1893,60.56,60.6172,74783.0
2022-02-23 15:00:00,63.58,63.62,63.0,63.31,64942.0,60.6268,60.6649,60.0737,60.3693,64942.0
2022-02-23 15:30:00,63.28,63.52,62.86,62.88,211489.0,60.3407,60.5695,59.9402,59.9593,211489.0
2022-02-24 09:30:00,60.73,62.03,59.79,61.86,114589.0,57.9091,59.1487,57.0128,58.9866,114589.0
2022-02-24 10:00:00,61.79,62.85,60.76,62.6,144205.0,58.9199,59.9307,57.9377,59.6923,144205.0
2022-02-24 10:30:00,62.57,63.32,62.36,63.27,70793.0,59.6637,60.3788,59.4634,60.3312,70793.0
2022-02-24 11:00:00,63.18,64.12,63.01,63.72,70356.0,60.2453,61.1417,60.0832,60.7602,70356.0
2022-02-24 11:30:00,63.77,63.86,63.0,63.65,57826.0,60.8079,60.8937,60.0737,60.6935,57826.0
2022-02-24 12:00:00,63.65,63.72,62.48,63.22,63869.0,60.6935,60.7602,59.5778,60.2835,63869.0
2022-02-24 12:30:00,63.23,63.67,63.02,63.07,29284.0,60.293,60.7126,60.0928,60.1404,29284.0
2022-02-24 13:00:00,63.09,63.68,63.0,63.18,31703.0,60.1595,60.7221,60.0737,60.2453,31703.0
2022-02-24 13:30:00,63.24,64.2,63.21,63.88,46572.0,60.3025,61.218,60.2739,60.9128,46572.0
2022-02-24 14:00:00,63.84,64.44,63.62,64.33,55438.0,60.8747,61.4468,60.6649,61.3419,55438.0
2022-02-24 14:30:00,64.34,65.29,64.34,65.1,67281.0,61.3515,62.2573,61.3515,62.0761,67281.0
2022-02-24 15:00:00,65.04,65.52,65.04,65.29,61758.0,62.0189,62.4766,62.0189,62.2573,61758.0
2022-02-24 15:30:00,65.35,66.36,65.35,66.21,240510.0,62.3145,63.2776,62.3145,63.1346,240510.0
2022-02-25 09:30:00,65.95,67.41,65.79,66.87,54408.0,63.0855,64.4821,62.9325,63.9656,54408.0
2022-02-25 10:00:00,66.83,68.0,66.44,67.89,67589.0,63.9273,65.0465,63.5542,64.9413,67589.0
2022-02-25 10:30:00,68.01,68.87,67.87,68.51,84579.0,65.0561,65.8787,64.9221,65.5343,84579.0
2022-02-25 11:00:00,68.51,68.71,68.17,68.63,37716.0,65.5343,65.7257,65.2091,65.6491,37716.0
2022-02-25 11:30:00,68.58,69.49,68.58,69.36,64199.0,65.6013,66.4718,65.6013,66.3474,64199.0
2022-02-25 12:00:00,69.37,69.47,69.11,69.34,41997.0,66.357,66.4526,66.1083,66.3283,41997.0
2022-02-25 12:30:00,69.34,69.62,69.22,69.3,21038.0,66.3283,66.5961,66.2135,66.29,21038.0
2022-02-25 13:00:00,69.38,69.71,69.21,69.56,29206.0,66.3666,66.6822,66.2039,66.5387,29206.0
2022-02-25 13:30:00,69.6,69.72,69.27,69.41,33120.0,66.577,66.6918,66.2613,66.3953,33120.0
2022-02-25 14:00:00,69.3,69.45,68.91,69.39,29945.0,66.29,66.4335,65.917,66.3761,29945.0
2022-02-25 14:30:00,69.39,69.44,68.95,69.15,26343.0,66.3761,66.4239,65.9552,66.1465,26343.0
2022-02-25 15:00:00,69.12,69.85,68.91,69.57,37899.0,66.1178,66.8161,65.917,66.5483,37899.0
2022-02-25 15:30:00,69.55,69.79,69.33,69.6,182947.0,66.5292,66.7587,66.3187,66.577,182947.0
2022-02-28 09:30:00,68.26,71.0,67.88,70.48,107721.0,65.2952,67.9162,64.9317,67.4188,107721.0
2022-02-28 10:00:00,70.39,70.4,69.41,69.99,37655.0,67.3327,67.3423,66.3953,66.9501,37655.0
2022-02-28 10:30:00,69.92,70.87,69.92,70.7,36311.0,66.8831,67.7918,66.8831,67.6292,36311.0
2022-02-28 11:00:00,70.68,71.55,70.61,71.47,37216.0,67.6101,68.4423,67.5431,68.3658,37216.0
2022-02-28 11:30:00,71.48,71.71,71.16,71.67,38888.0,68.3753,68.5954,68.0692,68.5571,38888.0
2022-02-28 12:00:00,71.67,71.84,70.71,71.12,27108.0,68.5571,68.7197,67.6388,68.031,27108.0
2022-02-28 12:30:00,70.98,71.25,70.66,70.96,25454.0,67.8971,68.1553,67.591,67.8779,25454.0
2022-02-28 13:00:00,71.0,71.16,70.46,70.88,32062.0,67.9162,68.0692,67.3996,67.8014,32062.0
2022-02-28 13:30:00,70.8,71.68,70.78,71.59,26210.0,67.7249,68.5667,67.7057,68.4806,26210.0
2022-02-28 14:00:00,71.58,71.58,70.82,71.25,39759.0,68.471,68.471,67.744,68.1553,39759.0
2022-02-28 14:30:00,71.23,71.48,71.07,71.33,34015.0,68.1362,68.3753,67.9832,68.2319,34015.0
2022-02-28 15:00:00,71.41,71.9,71.03,71.84,54462.0,68.3084,68.7771,67.9449,68.7197,54462.0
2022-02-28 15:30:00,71.79,72.08,71.16,71.96,172117.0,68.6719,68.9493,68.0692,68.8345,172117.0
2022-03-01 09:30:00,71.83,72.5,71.57,71.89,65841.0,68.7101,69.351,68.4614,68.7675,65841.0
2022-03-01 10:00:00,71.91,72.11,71.15,71.45,57252.0,68.7867,68.978,68.0597,68.3466,57252.0
2022-03-01 10:30:00,71.41,71.67,70.93,71.51,43181.0,68.3084,68.5571,67.8492,68.404,43181.0
2022-03-01 11:00:00,71.43,72.16,71.41,72.05,35650.0,68.3275,69.0258,68.3084,68.9206,35650.0
2022-03-01 11:30:00,72.03,72.03,71.24,71.58,28243.0,68.9015,68.9015,68.1458,68.471,28243.0
2022-03-01 12:00:00,71.54,72.05,71.38,72.05,24375.0,68.4327,68.9206,68.2797,68.9206,24375.0
2022-03-01 12:30:00,71.99,72.7,71.97,72.65,16920.0,68.8632,69.5424,68.8441,69.4945,16920.0
2022-03-01 13:00:00,72.65,72.81,71.95,71.96,15174.0,69.4945,69.6476,68.8249,68.8345,15174.0
2022-03-01 13:30:00,72.03,72.48,71.9,72.36,23709.0,68.9015,69.3319,68.7771,69.2171,23709.0
2022-03-01 14:00:00,72.36,72.4,71.74,72.28,63889.0,69.2171,69.2554,68.624,69.1406,63889.0
2022-03-01 14:30:00,72.16,72.57,71.69,71.88,25826.0,69.0258,69.418,68.5762,68.758,25826.0
2022-03-01 15:00:00,71.83,72.44,71.79,72.21,52296.0,68.7101,69.2936,68.6719,69.0736,52296.0
2022-03-01 15:30:00,72.19,72.36,71.2,71.83,180792.0,69.0545,69.2171,68.1075,68.7101,180792.0
2022-03-02 09:30:00,72.11,73.11,72.11,72.81,43849.0,68.978,69.9345,68.978,69.6476,43849.0
2022-03-02 10:00:00,72.69,72.78,71.7,72.78,31423.0,69.5328,69.6189,68.5858,69.6189,31423.0
2022-03-02 10:30:00,72.81,73.09,72.15,73.07,47082.0,69.6476,69.9154,69.0162,69.8963,47082.0
2022-03-02 11:00:00,73.1,73.81,72.94,73.64,80765.0,69.925,70.6041,69.7719,70.4415,80765.0
2022-03-02 11:30:00,73.64,74.05,73.56,73.93,38575.0,70.4415,70.8337,70.365,70.7189,38575.0
2022-03-02 12:00:00,73.96,74.14,73.39,73.82,22590.0,70.7476,70.9198,70.2024,70.6137,22590.0
2022-03-02 12:30:00,73.78,73.99,73.61,73.99,21863.0,70.5754,70.7763,70.4128,70.7763,21863.0
2022-03-02 13:00:00,74.14,74.18,73.97,74.11,14680.0,70.9198,70.9581,70.7572,70.8911,14680.0
2022-03-02 13:30:00,74.16,74.43,74.1,74.32,27477.0,70.9389,71.1972,70.8815,71.092,27477.0
2022-03-02 14:00:00,74.29,74.57,73.41,73.56,42927.0,71.0633,71.3311,70.2215,70.365,42927.0
2022-03-02 14:30:00,73.59,73.61,73.23,73.38,22649.0,70.3937,70.4128,70.0493,70.1928,22649.0
2022-03-02 15:00:00,73.43,73.74,73.37,73.61,37279.0,70.2406,70.5372,70.1833,70.4128,37279.0
2022-03-02 15:30:00,73.64,73.77,72.99,73.11,165136.0,70.4415,70.5659,69.8198,69.9345,165136.0
2022-03-03 09:30:00,73.2,74.17,72.75,72.75,55128.0,70.0206,70.9485,69.5902,69.5902,55128.0
2022-03-03 10:00:00,72.75,73.25,71.81,71.82,68064.0,69.5902,70.0685,68.691,68.7006,68064.0
2022-03-03 10:30:00,71.81,71.81,70.97,71.04,50517.0,68.691,68.691,67.8875,67.9545,50517.0
2022-03-03 11:00:00,71.08,71.25,70.66,71.17,47381.0,67.9927,68.1553,67.591,68.0788,47381.0
2022-03-03 11:30:00,71.09,71.47,70.74,71.2,31836.0,68.0023,68.3658,67.6675,68.1075,31836.0
2022-03-03 12:00:00,71.15,71.63,70.99,70.99,19976.0,68.0597,68.5188,67.9066,67.9066,19976.0
2022-03-03 12:30:00,71.06,71.92,71.03,71.76,31793.0,67.9736,68.7962,67.9449,68.6432,31793.0
2022-03-03 13:00:00,71.72,71.87,71.43,71.53,42145.0,68.6049,68.7484,68.3275,68.4232,42145.0
2022-03-03 13:30:00,71.51,71.54,70.85,71.13,60146.0,68.404,68.4327,67.7727,68.0405,60146.0
2022-03-03 14:00:00,71.18,71.74,71.18,71.41,57415.0,68.0884,68.624,68.0884,68.3084,57415.0
2022-03-03 14:30:00,71.41,71.6,70.66,70.96,62961.0,68.3084,68.4901,67.591,67.8779,62961.0
2022-03-03 15:00:00,70.96,71.18,70.51,71.18,72193.0,67.8779,68.0884,67.4475,68.0884,72193.0
2022-03-03 15:30:00,71.17,71.71,70.75,71.71,204675.0,68.0788,68.5954,67.677,68.5954,204675.0
2022-03-04 09:30:00,70.95,71.06,69.87,70.61,44894.0,67.8684,67.9736,66.8353,67.5431,44894.0
2022-03-04 10:00:00,70.7,70.8,69.43,69.81,45956.0,67.6292,67.7249,66.4144,66.7779,45956.0
2022-03-04 10:30:00,69.76,69.76,68.63,68.69,42527.0,66.73,66.73,65.6491,65.7065,42527.0
2022-03-04 11:00:00,68.68,68.81,68.16,68.75,55874.0,65.697,65.8213,65.1995,65.7639,55874.0
2022-03-04 11:30:00,68.75,68.94,68.19,68.23,57642.0,65.7639,65.9457,65.2282,65.2665,57642.0
2022-03-04 12:00:00,68.19,68.97,67.84,68.7,36439.0,65.2282,65.9744,64.8934,65.7161,36439.0
2022-03-04 12:30:00,68.69,68.85,68.13,68.4,56715.0,65.7065,65.8596,65.1708,65.4291,56715.0
2022-03-04 13:00:00,68.44,69.15,68.44,69.0,26301.0,65.4674,66.1465,65.4674,66.0031,26301.0
2022-03-04 13:30:00,69.03,69.2,68.25,68.33,32731.0,66.0318,66.1944,65.2856,65.3622,32731.0
2022-03-04 14:00:00,68.39,68.98,68.19,68.9,30985.0,65.4196,65.9839,65.2282,65.9074,30985.0
2022-03-04 14:30:00,68.96,69.13,68.37,68.48,46825.0,65.9648,66.1274,65.4004,65.5056,46825.0
2022-03-04 15:00:00,68.49,68.97,68.43,68.73,44871.0,65.5152,65.9744,65.4578,65.7448,44871.0
2022-03-04 15:30:00,68.72,69.51,68.58,69.44,179375.0,65.7352,66.4909,65.6013,66.4239,179375.0
2022-03-07 09:30:00,69.59,70.54,68.86,69.63,32494.0,66.5674,67.4762,65.8691,66.6057,32494.0
2022-03-07 10:00:00,69.63,69.63,66.91,66.91,48402.0,66.6057,66.6057,64.0038,64.0038,48402.0
2022-03-07 10:30:00,66.95,66.99,65.19,65.21,108655.0,64.0421,64.0804,62.3585,62.3777,108655.0
2022-03-07 11:00:00,65.1,65.39,64.52,64.64,92820.0,62.2725,62.5499,61.7176,61.8324,92820.0
2022-03-07 11:30:00,64.57,64.68,63.28,63.44,96939.0,61.7655,61.8707,60.5315,60.6846,96939.0
2022-03-07 12:00:00,63.4,63.53,62.55,62.95,56262.0,60.6463,60.7706,59.8332,60.2158,56262.0
2022-03-07 12:30:00,63.0,63.7,62.93,63.18,46037.0,60.2637,60.9333,60.1967,60.4358,46037.0
2022-03-07 13:00:00,63.22,63.55,62.87,63.18,36426.0,60.4741,60.7898,60.1393,60.4358,36426.0
2022-03-07 13:30:00,63.17,63.45,62.53,62.54,59650.0,60.4263,60.6941,59.8141,59.8236,59650.0
2022-03-07 14:00:00,62.52,63.46,62.34,63.01,62142.0,59.8045,60.7037,59.6323,60.2732,62142.0
2022-03-07 14:30:00,63.03,63.25,62.76,62.76,41054.0,60.2924,60.5028,60.0341,60.0341,41054.0
2022-03-07 15:00:00,62.79,62.96,62.27,62.78,58699.0,60.0628,60.2254,59.5654,60.0532,58699.0
2022-03-07 15:30:00,62.75,63.54,62.37,63.4,282771.0,60.0245,60.7802,59.661,60.6463,282771.0
2022-03-08 09:30:00,63.46,63.56,61.33,61.38,97209.0,60.7037,60.7993,58.6662,58.714,97209.0
2022-03-08 10:00:00,61.49,62.95,61.21,62.21,117272.0,58.8192,60.2158,58.5514,59.508,117272.0
2022-03-08 10:30:00,62.13,62.99,61.63,62.92,44027.0,59.4314,60.2541,58.9532,60.1871,44027.0
2022-03-08 11:00:00,62.86,63.03,61.78,61.8,35713.0,60.1297,60.2924,59.0967,59.1158,35713.0
2022-03-08 11:30:00,61.74,62.05,61.33,62.01,33553.0,59.0584,59.3549,58.6662,59.3167,33553.0
2022-03-08 12:00:00,61.99,64.09,61.99,63.96,62301.0,59.2975,61.3063,59.2975,61.182,62301.0
2022-03-08 12:30:00,64.02,64.03,63.44,64.02,26679.0,61.2394,61.2489,60.6846,61.2394,26679.0
2022-03-08 13:00:00,64.06,64.56,63.34,63.37,30475.0,61.2776,61.7559,60.5889,60.6176,30475.0
2022-03-08 13:30:00,63.27,63.27,62.65,62.68,44746.0,60.5219,60.5219,59.9289,59.9576,44746.0
2022-03-08 14:00:00,62.66,62.83,62.18,62.74,31059.0,59.9384,60.101,59.4793,60.015,31059.0
2022-03-08 14:30:00,62.71,63.41,62.46,63.1,35842.0,59.9863,60.6559,59.7471,60.3593,35842.0
2022-03-08 15:00:00,63.09,63.45,62.34,62.35,60371.0,60.3498,60.6941,59.6323,59.6419,60371.0
2022-03-08 15:30:00,62.38,62.39,61.38,61.6,236976.0,59.6706,59.6802,58.714,58.9245,236976.0
2022-03-09 09:30:00,63.48,65.11,62.83,64.39,136160.0,60.7228,62.282,60.101,61.5933,136160.0
2022-03-09 10:00:00,64.39,64.57,63.37,63.42,61424.0,61.5933,61.7655,60.6176,60.6654,61424.0
2022-03-09 10:30:00,63.49,63.67,63.14,63.5,52986.0,60.7324,60.9046,60.3976,60.7419,52986.0
2022-03-09 11:00:00,63.5,63.52,62.53,62.9,52214.0,60.7419,60.7611,59.8141,60.168,52214.0
2022-03-09 11:30:00,62.85,63.29,62.73,63.13,37193.0,60.1202,60.5411,60.0054,60.388,37193.0
2022-03-09 12:00:00,63.16,64.04,62.86,63.92,36727.0,60.4167,61.2585,60.1297,61.1437,36727.0
2022-03-09 12:30:00,63.91,63.95,63.65,63.73,32255.0,61.1341,61.1724,60.8854,60.962,32255.0
2022-03-09 13:00:00,63.69,64.25,63.41,64.09,27330.0,60.9237,61.4594,60.6559,61.3063,27330.0
2022-03-09 13:30:00,64.09,64.1,63.67,64.01,31913.0,61.3063,61.3159,60.9046,61.2298,31913.0
2022-03-09 14:00:00,64.06,64.37,64.02,64.16,29548.0,61.2776,61.5742,61.2394,61.3733,29548.0
2022-03-09 14:30:00,64.16,64.51,64.16,64.35,29002.0,61.3733,61.7081,61.3733,61.555,29002.0
2022-03-09 15:00:00,64.34,64.78,64.29,64.74,46804.0,61.5455,61.9663,61.4976,61.9281,46804.0
2022-03-09 15:30:00,64.76,64.86,63.88,64.24,183108.0,61.9472,62.0429,61.1054,61.4498,183108.0
2022-03-10 09:30:00,62.55,64.59,62.37,64.49,41819.0,59.8332,61.7846,59.661,61.6889,41819.0
2022-03-10 10:00:00,64.46,64.79,64.06,64.08,27974.0,61.6602,61.9759,61.2776,61.2968,27974.0
2022-03-10 10:30:00,64.07,64.68,63.96,64.36,23965.0,61.2872,61.8707,61.182,61.5646,23965.0
2022-03-10 11:00:00,64.3,64.76,64.26,64.64,23411.0,61.5072,61.9472,61.4689,61.8324,23411.0
2022-03-10 11:30:00,64.72,64.87,64.54,64.87,14977.0,61.909,62.0524,61.7368,62.0524,14977.0
2022-03-10 12:00:00,64.93,65.21,64.86,64.97,11104.0,62.1098,62.3777,62.0429,62.1481,11104.0
2022-03-10 12:30:00,64.97,65.17,64.71,64.71,12140.0,62.1481,62.3394,61.8994,61.8994,12140.0
2022-03-10 13:00:00,64.7,65.01,64.63,64.83,11518.0,61.8898,62.1864,61.8229,62.0142,11518.0
2022-03-10 13:30:00,64.8,65.35,64.57,65.09,44388.0,61.9855,62.5116,61.7655,62.2629,44388.0
2022-03-10 14:00:00,65.13,65.53,65.12,65.31,23709.0,62.3011,62.6838,62.2916,62.4733,23709.0
2022-03-10 14:30:00,65.41,65.5,65.1,65.24,32623.0,62.569,62.6551,62.2725,62.4064,32623.0
2022-03-10 15:00:00,65.25,65.4,64.91,65.38,26584.0,62.4159,62.5594,62.0907,62.5403,26584.0
2022-03-10 15:30:00,65.42,65.7,65.01,65.48,138636.0,62.5786,62.8464,62.1864,62.6359,138636.0
2022-03-11 09:30:00,65.97,67.29,65.89,67.26,65134.0,63.1047,64.3673,63.0281,64.3386,65134.0
2022-03-11 10:00:00,67.12,67.34,66.6,67.2,52795.0,64.2047,64.4152,63.7073,64.2812,52795.0
2022-03-11 10:30:00,67.2,67.28,66.65,67.17,44037.0,64.2812,64.3578,63.7551,64.2525,44037.0
2022-03-11 11:00:00,67.16,67.63,66.8,67.44,47266.0,64.243,64.6926,63.8986,64.5108,47266.0
2022-03-11 11:30:00,67.47,67.98,67.33,67.33,32555.0,64.5395,65.0274,64.4056,64.4056,32555.0
2022-03-11 12:00:00,67.28,67.63,67.08,67.17,34051.0,64.3578,64.6926,64.1665,64.2525,34051.0
2022-03-11 12:30:00,67.17,67.38,67.06,67.35,27528.0,64.2525,64.4534,64.1473,64.4247,27528.0
2022-03-11 13:00:00,67.35,67.52,67.22,67.43,31394.0,64.4247,64.5873,64.3004,64.5012,31394.0
2022-03-11 13:30:00,67.46,67.57,67.16,67.22,41060.0,64.5299,64.6352,64.243,64.3004,41060.0
2022-03-11 14:00:00,67.16,67.28,66.38,67.05,67694.0,64.243,64.3578,63.4969,64.1378,67694.0
2022-03-11 14:30:00,67.09,67.11,66.73,66.95,32358.0,64.176,64.1951,63.8317,64.0421,32358.0
2022-03-11 15:00:00,66.95,67.07,66.67,66.77,36827.0,64.0421,64.1569,63.7743,63.8699,36827.0
2022-03-11 15:30:00,66.77,66.77,66.15,66.36,155534.0,63.8699,63.8699,63.2768,63.4777,155534.0
2022-03-14 09:30:00,66.47,66.99,65.24,65.76,46505.0,63.5829,64.0804,62.4064,62.9038,46505.0
2022-03-14 10:00:00,65.7,66.77,65.24,66.72,43380.0,62.8464,63.8699,62.4064,63.8221,43380.0
2022-03-14 10:30:00,66.65,67.0,66.5,66.96,31527.0,63.7551,64.0899,63.6116,64.0517,31527.0
2022-03-14 11:00:00,66.96,67.03,66.24,66.33,30304.0,64.0517,64.1186,63.3629,63.449,30304.0
2022-03-14 11:30:00,66.33,66.4,65.73,65.94,23444.0,63.449,63.516,62.8751,63.076,23444.0
2022-03-14 12:00:00,65.98,66.0,65.32,65.6,24702.0,63.1142,63.1334,62.4829,62.7507,24702.0
2022-03-14 12:30:00,65.69,65.9,65.4,65.44,26894.0,62.8368,63.0377,62.5594,62.5977,26894.0
2022-03-14 13:00:00,65.46,65.46,64.83,64.84,30129.0,62.6168,62.6168,62.0142,62.0237,30129.0
2022-03-14 13:30:00,64.87,64.97,64.6,64.71,30283.0,62.0524,62.1481,61.7942,61.8994,30283.0
2022-03-14 14:00:00,64.73,64.97,64.59,64.59,31234.0,61.9185,62.1481,61.7846,61.7846,31234.0
2022-03-14 14:30:00,64.59,65.0,64.58,64.84,27535.0,61.7846,62.1768,61.775,62.0237,27535.0
2022-03-14 15:00:00,64.84,64.98,64.59,64.74,53382.0,62.0237,62.1577,61.7846,61.9281,53382.0
2022-03-14 15:30:00,64.74,65.02,64.36,64.86,126697.0,61.9281,62.1959,61.5646,62.0429,126697.0
2022-03-15 09:30:00,64.86,66.01,64.86,65.67,37649.0,62.0429,63.1429,62.0429,62.8177,37649.0
2022-03-15 10:00:00,65.67,66.44,65.34,66.34,45537.0,62.8177,63.5542,62.502,63.4586,45537.0
2022-03-15 10:30:00,66.45,66.8,66.29,66.73,31237.0,63.5638,63.8986,63.4108,63.8317,31237.0
2022-03-15 11:00:00,66.77,67.19,66.45,67.19,52503.0,63.8699,64.2717,63.5638,64.2717,52503.0
2022-03-15 11:30:00,67.23,67.43,66.58,66.65,47072.0,64.3099,64.5012,63.6882,63.7551,47072.0
2022-03-15 12:00:00,66.64,67.09,66.42,67.05,46849.0,63.7456,64.176,63.5351,64.1378,46849.0
2022-03-15 12:30:00,67.07,67.46,66.84,67.3,24699.0,64.1569,64.5299,63.9369,64.3769,24699.0
2022-03-15 13:00:00,67.3,67.56,66.98,67.42,21071.0,64.3769,64.6256,64.0708,64.4917,21071.0
2022-03-15 13:30:00,67.34,67.93,67.17,67.68,59410.0,64.4152,64.9795,64.2525,64.7404,59410.0
2022-03-15 14:00:00,67.67,67.85,67.08,67.26,35933.0,64.7308,64.903,64.1665,64.3386,35933.0
2022-03-15 14:30:00,67.23,67.88,67.17,67.85,51116.0,64.3099,64.9317,64.2525,64.903,51116.0
2022-03-15 15:00:00,67.85,68.16,67.71,68.09,37108.0,64.903,65.1995,64.7691,65.1326,37108.0
2022-03-15 15:30:00,68.14,68.51,68.11,68.44,114507.0,65.1804,65.5343,65.1517,65.4674,114507.0
2022-03-16 09:30:00,68.97,70.47,68.97,70.12,87069.0,65.9744,67.4092,65.9744,67.0744,87069.0
2022-03-16 10:00:00,70.17,71.45,70.16,71.37,53813.0,67.1222,68.3466,67.1127,68.2701,53813.0
2022-03-16 10:30:00,71.41,71.55,70.37,70.53,62601.0,68.3084,68.4423,67.3136,67.4666,62601.0
2022-03-16 11:00:00,70.51,70.51,70.15,70.34,45847.0,67.4475,67.4475,67.1031,67.2849,45847.0
2022-03-16 11:30:00,70.34,70.81,69.96,69.96,44812.0,67.2849,67.7344,66.9214,66.9214,44812.0
2022-03-16 12:00:00,69.92,70.56,69.85,70.47,33527.0,66.8831,67.4953,66.8161,67.4092,33527.0
2022-03-16 12:30:00,70.47,70.53,69.83,70.08,24883.0,67.4092,67.4666,66.797,67.0361,24883.0
2022-03-16 13:00:00,70.08,70.15,69.23,69.56,47631.0,67.0361,67.1031,66.2231,66.5387,47631.0
2022-03-16 13:30:00,69.52,69.73,69.31,69.56,31982.0,66.5005,66.7014,66.2996,66.5387,31982.0
2022-03-16 14:00:00,69.5,69.57,67.9,67.99,61940.0,66.4813,66.5483,64.9508,65.0369,61940.0
2022-03-16 14:30:00,67.82,69.36,67.6,69.03,54318.0,64.8743,66.3474,64.6639,66.0318,54318.0
2022-03-16 15:00:00,68.99,69.58,68.93,69.21,45164.0,65.9935,66.5579,65.9361,66.2039,45164.0
2022-03-16 15:30:00,69.26,70.11,69.01,70.11,129956.0,66.2518,67.0648,66.0126,67.0648,129956.0
2022-03-17 09:30:00,69.31,70.97,69.31,70.97,46202.0,66.2996,67.8875,66.2996,67.8875,46202.0
2022-03-17 10:00:00,70.91,71.23,70.53,70.95,29556.0,67.8301,68.1362,67.4666,67.8684,29556.0
2022-03-17 10:30:00,70.85,70.96,70.19,70.61,24794.0,67.7727,67.8779,67.1414,67.5431,24794.0
2022-03-17 11:00:00,70.56,70.76,70.38,70.63,25465.0,67.4953,67.6866,67.3231,67.5623,25465.0
2022-03-17 11:30:00,70.63,70.93,70.56,70.87,17711.0,67.5623,67.8492,67.4953,67.7918,17711.0
2022-03-17 12:00:00,70.87,71.19,70.74,71.14,26869.0,67.7918,68.0979,67.6675,68.0501,26869.0
2022-03-17 12:30:00,71.17,71.37,71.02,71.3,23815.0,68.0788,68.2701,67.9353,68.2032,23815.0
2022-03-17 13:00:00,71.34,71.44,71.14,71.22,24176.0,68.2414,68.3371,68.0501,68.1266,24176.0
2022-03-17 13:30:00,71.22,71.78,71.15,71.65,28978.0,68.1266,68.6623,68.0597,68.538,28978.0
2022-03-17 14:00:00,71.65,71.85,71.53,71.56,32252.0,68.538,68.7293,68.4232,68.4519,32252.0
2022-03-17 14:30:00,71.51,71.98,71.5,71.87,34452.0,68.404,68.8536,68.3945,68.7484,34452.0
2022-03-17 15:00:00,71.87,71.96,71.43,71.52,57615.0,68.7484,68.8345,68.3275,68.4136,57615.0
2022-03-17 15:30:00,71.46,71.88,71.42,71.78,99056.0,68.3562,68.758,68.3179,68.6623,99056.0
2022-03-18 09:30:00,71.17,72.0,70.52,70.89,85271.0,68.0788,68.8728,67.457,67.811,85271.0
2022-03-18 10:00:00,71.25,71.74,71.18,71.69,21766.0,68.1553,68.624,68.0884,68.5762,21766.0
2022-03-18 10:30:00,71.69,71.69,71.09,71.62,39796.0,68.5762,68.5762,68.0023,68.5093,39796.0
2022-03-18 11:00:00,71.63,71.91,71.5,71.77,35083.0,68.5188,68.7867,68.3945,68.6527,35083.0
2022-03-18 11:30:00,71.78,72.08,71.46,71.66,45636.0,68.6623,68.9493,68.3562,68.5475,45636.0
2022-03-18 12:00:00,71.67,72.1,71.53,72.1,26243.0,68.5571,68.9684,68.4232,68.9684,26243.0
2022-03-18 12:30:00,72.11,72.28,71.99,72.01,26663.0,68.978,69.1406,68.8632,68.8823,26663.0
2022-03-18 13:00:00,71.97,72.47,71.93,72.17,25265.0,68.8441,69.3223,68.8058,69.0354,25265.0
2022-03-18 13:30:00,72.13,72.17,71.79,71.94,17927.0,68.9971,69.0354,68.6719,68.8154,17927.0
2022-03-18 14:00:00,71.96,72.13,71.82,72.0,20411.0,68.8345,68.9971,68.7006,68.8728,20411.0
2022-03-18 14:30:00,71.97,72.2,71.91,72.02,20840.0,68.8441,69.0641,68.7867,68.8919,20840.0
2022-03-18 15:00:00,71.98,72.43,71.93,72.28,37322.0,68.8536,69.2841,68.8058,69.1406,37322.0
2022-03-18 15:30:00,72.31,73.03,72.25,72.65,189738.0,69.1693,69.858,69.1119,69.4945,189738.0
2022-03-21 09:30:00,72.53,73.01,71.09,71.41,65556.0,69.3797,69.8389,68.0023,68.3084,65556.0
2022-03-21 10:00:00,71.45,71.96,70.48,70.64,81175.0,68.3466,68.8345,67.4188,67.5718,81175.0
2022-03-21 10:30:00,70.62,71.36,70.38,71.26,65931.0,67.5527,68.2606,67.3231,68.1649,65931.0
2022-03-21 11:00:00,71.26,71.38,70.78,70.93,35262.0,68.1649,68.2797,67.7057,67.8492,35262.0
2022-03-21 11:30:00,70.88,70.97,70.46,70.81,47719.0,67.8014,67.8875,67.3996,67.7344,47719.0
2022-03-21 12:00:00,70.72,71.12,70.54,70.98,27599.0,67.6484,68.031,67.4762,67.8971,27599.0
2022-03-21 12:30:00,70.97,70.97,69.86,69.89,45857.0,67.8875,67.8875,66.8257,66.8544,45857.0
2022-03-21 13:00:00,69.9,70.05,69.31,69.31,35974.0,66.864,67.0075,66.2996,66.2996,35974.0
2022-03-21 13:30:00,69.27,69.44,69.09,69.35,46167.0,66.2613,66.4239,66.0891,66.3379,46167.0
2022-03-21 14:00:00,69.34,69.74,69.22,69.69,42052.0,66.3283,66.7109,66.2135,66.6631,42052.0
2022-03-21 14:30:00,69.65,69.79,69.2,69.2,37739.0,66.6248,66.7587,66.1944,66.1944,37739.0
2022-03-21 15:00:00,69.23,69.41,69.08,69.36,54471.0,66.2231,66.3953,66.0796,66.3474,54471.0
2022-03-21 15:30:00,69.42,69.54,68.63,69.39,214152.0,66.4048,66.5196,65.6491,66.3761,214152.0
2022-03-22 09:30:00,69.7,69.95,68.3,69.88,63446.0,66.6727,66.9118,65.3335,66.8448,63446.0
2022-03-22 10:00:00,69.94,70.12,68.83,68.91,54730.0,66.9022,67.0744,65.8404,65.917,54730.0
2022-03-22 10:30:00,68.91,69.37,68.64,68.75,76185.0,65.917,66.357,65.6587,65.7639,76185.0
2022-03-22 11:00:00,68.84,68.85,68.14,68.41,37415.0,65.85,65.8596,65.1804,65.4387,37415.0
2022-03-22 11:30:00,68.46,68.56,68.0,68.06,26681.0,65.4865,65.5822,65.0465,65.1039,26681.0
2022-03-22 12:00:00,68.07,68.46,67.85,67.87,36495.0,65.1135,65.4865,64.903,64.9221,36495.0
2022-03-22 12:30:00,67.91,67.93,67.59,67.68,46365.0,64.9604,64.9795,64.6543,64.7404,46365.0
2022-03-22 13:00:00,67.67,68.36,67.64,68.34,69973.0,64.7308,65.3909,64.7021,65.3717,69973.0
2022-03-22 13:30:00,68.32,68.77,68.32,68.73,29151.0,65.3526,65.783,65.3526,65.7448,29151.0
2022-03-22 14:00:00,68.78,68.95,68.47,68.86,35320.0,65.7926,65.9552,65.4961,65.8691,35320.0
2022-03-22 14:30:00,68.84,69.0,68.78,68.82,23456.0,65.85,66.0031,65.7926,65.8309,23456.0
2022-03-22 15:00:00,68.8,68.81,68.33,68.33,55175.0,65.8117,65.8213,65.3622,65.3622,55175.0
2022-03-22 15:30:00,68.33,68.56,68.05,68.36,232091.0,65.3622,65.5822,65.0943,65.3909,232091.0
2022-03-23 09:30:00,67.61,68.33,67.27,67.28,51846.0,64.6734,65.3622,64.3482,64.3578,51846.0
2022-03-23 10:00:00,67.29,68.57,67.29,68.07,46482.0,64.3673,65.5917,64.3673,65.1135,46482.0
2022-03-23 10:30:00,68.17,68.64,68.15,68.58,24457.0,65.2091,65.6587,65.19,65.6013,24457.0
2022-03-23 11:00:00,68.58,68.89,68.47,68.77,19973.0,65.6013,65.8978,65.4961,65.783,19973.0
2022-03-23 11:30:00,68.78,68.85,68.24,68.43,22736.0,65.7926,65.8596,65.2761,65.4578,22736.0
2022-03-23 12:00:00,68.48,68.61,68.17,68.28,20681.0,65.5056,65.63,65.2091,65.3143,20681.0
2022-03-23 12:30:00,68.28,68.34,67.81,67.9,22909.0,65.3143,65.3717,64.8647,64.9508,22909.0
2022-03-23 13:00:00,67.9,67.98,67.7,67.77,21632.0,64.9508,65.0274,64.7595,64.8265,21632.0
2022-03-23 13:30:00,67.76,68.2,67.7,68.19,23537.0,64.8169,65.2378,64.7595,65.2282,23537.0
2022-03-23 14:00:00,68.16,68.26,67.8,68.23,26053.0,65.1995,65.2952,64.8552,65.2665,26053.0
2022-03-23 14:30:00,68.28,68.36,67.94,67.98,24872.0,65.3143,65.3909,64.9891,65.0274,24872.0
2022-03-23 15:00:00,67.98,68.12,67.9,67.98,36283.0,65.0274,65.1613,64.9508,65.0274,36283.0
2022-03-23 15:30:00,67.98,67.98,67.35,67.35,112638.0,65.0274,65.0274,64.4247,64.4247,112638.0
2022-03-24 09:30:00,67.39,67.4,66.12,66.86,44666.0,64.463,64.4726,63.2481,63.956,44666.0
2022-03-24 10:00:00,66.95,67.11,65.67,65.9,53889.0,64.0421,64.1951,62.8177,63.0377,53889.0
2022-03-24 10:30:00,65.9,65.99,65.22,65.28,41346.0,63.0377,63.1238,62.3872,62.4446,41346.0
2022-03-24 11:00:00,65.32,65.62,65.07,65.59,38095.0,62.4829,62.7699,62.2438,62.7412,38095.0
2022-03-24 11:30:00,65.59,65.89,65.42,65.47,32628.0,62.7412,63.0281,62.5786,62.6264,32628.0
2022-03-24 12:00:00,65.4,65.45,64.58,64.7,55731.0,62.5594,62.6072,61.775,61.8898,55731.0
2022-03-24 12:30:00,64.69,64.69,64.25,64.47,43891.0,61.8803,61.8803,61.4594,61.6698,43891.0
2022-03-24 13:00:00,64.48,64.56,64.15,64.21,31915.0,61.6794,61.7559,61.3637,61.4211,31915.0
2022-03-24 13:30:00,64.24,64.84,64.24,64.8,35507.0,61.4498,62.0237,61.4498,61.9855,35507.0
2022-03-24 14:00:00,64.81,65.11,64.77,65.08,33130.0,61.995,62.282,61.9568,62.2533,33130.0
2022-03-24 14:30:00,65.07,65.51,64.86,65.5,44915.0,62.2438,62.6646,62.0429,62.6551,44915.0
2022-03-24 15:00:00,65.47,65.54,65.26,65.45,45942.0,62.6264,62.6933,62.4255,62.6072,45942.0
2022-03-24 15:30:00,65.45,65.55,65.3,65.55,160206.0,62.6072,62.7029,62.4638,62.7029,160206.0
2022-03-25 09:30:00,65.63,65.84,63.72,63.73,88786.0,62.7794,62.9803,60.9524,60.962,88786.0
2022-03-25 10:00:00,63.82,64.11,63.17,63.49,66434.0,61.048,61.3255,60.4263,60.7324,66434.0
2022-03-25 10:30:00,63.48,63.76,63.25,63.43,111238.0,60.7228,60.9907,60.5028,60.675,111238.0
2022-03-25 11:00:00,63.47,63.51,62.68,62.99,104984.0,60.7132,60.7515,59.9576,60.2541,104984.0
2022-03-25 11:30:00,63.02,64.29,63.02,64.2,50743.0,60.2828,61.4976,60.2828,61.4115,50743.0
2022-03-25 12:00:00,64.18,64.56,64.14,64.43,32893.0,61.3924,61.7559,61.3541,61.6316,32893.0
2022-03-25 12:30:00,64.43,64.43,63.74,63.74,25935.0,61.6316,61.6316,60.9715,60.9715,25935.0
2022-03-25 13:00:00,63.74,64.27,63.57,64.0,27212.0,60.9715,61.4785,60.8089,61.2202,27212.0
2022-03-25 13:30:00,64.03,64.62,64.03,64.6,25938.0,61.2489,61.8133,61.2489,61.7942,25938.0
2022-03-25 14:00:00,64.62,64.62,64.29,64.48,31360.0,61.8133,61.8133,61.4976,61.6794,31360.0
2022-03-25 14:30:00,64.51,64.93,64.41,64.8,46627.0,61.7081,62.1098,61.6124,61.9855,46627.0
2022-03-25 15:00:00,64.8,64.8,64.16,64.3,31674.0,61.9855,61.9855,61.3733,61.5072,31674.0
2022-03-25 15:30:00,64.29,64.64,64.2,64.54,150661.0,61.4976,61.8324,61.4115,61.7368,150661.0
2022-03-28 09:30:00,64.89,65.26,64.03,65.26,51007.0,62.0716,62.4255,61.2489,62.4255,51007.0
2022-03-28 10:00:00,65.25,65.75,65.06,65.56,30394.0,62.4159,62.8942,62.2342,62.7125,30394.0
2022-03-28 10:30:00,65.62,65.74,65.22,65.28,21173.0,62.7699,62.8847,62.3872,62.4446,21173.0
2022-03-28 11:00:00,65.33,65.34,64.87,65.09,27288.0,62.4925,62.502,62.0524,62.2629,27288.0
2022-03-28 11:30:00,65.13,65.17,64.68,64.78,23651.0,62.3011,62.3394,61.8707,61.9663,23651.0
2022-03-28 12:00:00,64.77,65.13,64.74,64.84,19437.0,61.9568,62.3011,61.9281,62.0237,19437.0
2022-03-28 12:30:00,64.84,65.49,64.79,65.45,35475.0,62.0237,62.6455,61.9759,62.6072,35475.0
2022-03-28 13:00:00,65.45,65.52,65.18,65.41,17314.0,62.6072,62.6742,62.349,62.569,17314.0
2022-03-28 13:30:00,65.43,65.51,65.36,65.44,16465.0,62.5881,62.6646,62.5212,62.5977,16465.0
2022-03-28 14:00:00,65.44,65.46,65.18,65.33,28603.0,62.5977,62.6168,62.349,62.4925,28603.0
2022-03-28 14:30:00,65.32,65.34,64.97,65.34,24882.0,62.4829,62.502,62.1481,62.502,24882.0
2022-03-28 15:00:00,65.34,65.66,65.27,65.51,27844.0,62.502,62.8081,62.4351,62.6646,27844.0
2022-03-28 15:30:00,65.51,66.12,65.51,66.0,153060.0,62.6646,63.2481,62.6646,63.1334,153060.0
2022-03-29 09:30:00,66.32,68.54,66.32,68.07,94124.0,63.4395,65.563,63.4395,65.1135,94124.0
2022-03-29 10:00:00,68.02,68.21,67.6,67.86,84466.0,65.0656,65.2474,64.6639,64.9126,84466.0
2022-03-29 10:30:00,67.95,68.36,67.75,67.93,75958.0,64.9987,65.3909,64.8074,64.9795,75958.0
2022-03-29 11:00:00,67.94,67.97,67.22,67.56,35230.0,64.9891,65.0178,64.3004,64.6256,35230.0
2022-03-29 11:30:00,67.58,67.79,67.21,67.3,32691.0,64.6447,64.8456,64.2908,64.3769,32691.0
2022-03-29 12:00:00,67.33,67.53,67.23,67.43,27738.0,64.4056,64.5969,64.3099,64.5012,27738.0
2022-03-29 12:30:00,67.42,67.57,67.21,67.4,94794.0,64.4917,64.6352,64.2908,64.4726,94794.0
2022-03-29 13:00:00,67.39,67.87,67.3,67.73,24310.0,64.463,64.9221,64.3769,64.7882,24310.0
2022-03-29 13:30:00,67.77,67.81,67.55,67.8,18643.0,64.8265,64.8647,64.616,64.8552,18643.0
2022-03-29 14:00:00,67.81,68.22,67.8,68.17,29693.0,64.8647,65.2569,64.8552,65.2091,29693.0
2022-03-29 14:30:00,68.19,68.61,68.15,68.38,19171.0,65.2282,65.63,65.19,65.41,19171.0
2022-03-29 15:00:00,68.38,68.64,68.13,68.14,31513.0,65.41,65.6587,65.1708,65.1804,31513.0
2022-03-29 15:30:00,68.14,68.34,67.87,68.04,149014.0,65.1804,65.3717,64.9221,65.0848,149014.0
2022-03-30 09:30:00,68.01,68.85,67.91,68.49,53333.0,65.0561,65.8596,64.9604,65.5152,53333.0
2022-03-30 10:00:00,68.56,68.66,67.59,67.68,36092.0,65.5822,65.6778,64.6543,64.7404,36092.0
2022-03-30 10:30:00,67.7,67.81,67.45,67.57,37903.0,64.7595,64.8647,64.5204,64.6352,37903.0
2022-03-30 11:00:00,67.59,67.74,66.87,66.95,55933.0,64.6543,64.7978,63.9656,64.0421,55933.0
2022-03-30 11:30:00,66.9,66.92,66.51,66.63,30049.0,63.9943,64.0134,63.6212,63.736,30049.0
2022-03-30 12:00:00,66.67,66.69,66.23,66.36,38303.0,63.7743,63.7934,63.3534,63.4777,38303.0
2022-03-30 12:30:00,66.36,66.87,66.36,66.76,12799.0,63.4777,63.9656,63.4777,63.8604,12799.0
2022-03-30 13:00:00,66.77,66.77,65.93,66.09,61822.0,63.8699,63.8699,63.0664,63.2195,61822.0
2022-03-30 13:30:00,66.09,66.58,65.97,66.45,26282.0,63.2195,63.6882,63.1047,63.5638,26282.0
2022-03-30 14:00:00,66.44,66.45,66.13,66.13,31207.0,63.5542,63.5638,63.2577,63.2577,31207.0
2022-03-30 14:30:00,66.12,66.19,65.86,65.96,17222.0,63.2481,63.3151,62.9994,63.0951,17222.0
2022-03-30 15:00:00,65.88,65.88,65.42,65.48,17928.0,63.0186,63.0186,62.5786,62.6359,17928.0
2022-03-30 15:30:00,65.51,65.98,65.47,65.96,208702.0,62.6646,63.1142,62.6264,63.0951,208702.0
2022-03-31 09:30:00,65.59,66.45,64.65,65.04,78449.0,62.7412,63.5638,61.842,62.2151,78449.0
2022-03-31 10:00:00,65.04,65.12,64.03,64.25,82630.0,62.2151,62.2916,61.2489,61.4594,82630.0
2022-03-31 10:30:00,64.25,64.49,63.77,63.88,111757.0,61.4594,61.6889,61.0002,61.1054,111757.0
2022-03-31 11:00:00,63.83,63.95,63.46,63.86,53668.0,61.0576,61.1724,60.7037,61.0863,53668.0
2022-03-31 11:30:00,63.86,63.92,63.26,63.55,68112.0,61.0863,61.1437,60.5124,60.7898,68112.0
2022-03-31 12:00:00,63.52,63.75,63.51,63.58,43012.0,60.7611,60.9811,60.7515,60.8185,43012.0
2022-03-31 12:30:00,63.56,64.05,63.51,63.98,46579.0,60.7993,61.2681,60.7515,61.2011,46579.0
2022-03-31 13:00:00,64.0,64.07,63.54,63.74,28586.0,61.2202,61.2872,60.7802,60.9715,28586.0
2022-03-31 13:30:00,63.74,63.95,63.43,63.56,55282.0,60.9715,61.1724,60.675,60.7993,55282.0
2022-03-31 14:00:00,63.57,63.61,63.06,63.15,62156.0,60.8089,60.8472,60.3211,60.4071,62156.0
2022-03-31 14:30:00,63.18,63.29,62.92,63.18,64667.0,60.4358,60.5411,60.1871,60.4358,64667.0
2022-03-31 15:00:00,63.19,63.34,62.76,62.77,60799.0,60.4454,60.5889,60.0341,60.0437,60799.0
2022-03-31 15:30:00,62.78,62.83,61.97,62.09,406763.0,60.0532,60.101,59.2784,59.3932,406763.0
2022-04-01 09:30:00,62.43,63.02,60.61,61.31,180083.0,59.7184,60.2828,57.9775,58.6471,180083.0
2022-04-01 10:00:00,61.36,61.56,60.58,61.36,94909.0,58.6949,58.8862,57.9488,58.6949,94909.0
2022-04-01 10:30:00,61.34,61.57,61.04,61.43,58298.0,58.6758,58.8958,58.3888,58.7619,58298.0
2022-04-01 11:00:00,61.48,62.04,61.34,61.46,61564.0,58.8097,59.3454,58.6758,58.7906,61564.0
2022-04-01 11:30:00,61.49,61.71,61.19,61.26,42903.0,58.8192,59.0297,58.5323,58.5992,42903.0
2022-04-01 12:00:00,61.28,61.41,60.93,60.93,51438.0,58.6184,58.7427,58.2836,58.2836,51438.0
2022-04-01 12:30:00,60.92,61.1,60.61,61.0,46036.0,58.274,58.4462,57.9775,58.3505,46036.0
2022-04-01 13:00:00,61.0,61.1,60.66,60.72,46004.0,58.3505,58.4462,58.0253,58.0827,46004.0
2022-04-01 13:30:00,60.72,61.56,60.71,61.51,29231.0,58.0827,58.8862,58.0731,58.8384,29231.0
2022-04-01 14:00:00,61.5,61.76,61.29,61.66,42010.0,58.8288,59.0775,58.6279,58.9819,42010.0
2022-04-01 14:30:00,61.72,61.89,61.52,61.61,32773.0,59.0393,59.2019,58.8479,58.934,32773.0
2022-04-01 15:00:00,61.64,61.87,61.45,61.5,45074.0,58.9627,59.1827,58.781,58.8288,45074.0
2022-04-01 15:30:00,61.51,61.76,61.33,61.71,90629.0,58.8384,59.0775,58.6662,59.0297,90629.0
2022-04-04 09:30:00,61.88,62.13,61.1,62.08,62465.0,59.1923,59.4314,58.4462,59.3836,62465.0
2022-04-04 10:00:00,62.12,62.23,61.53,61.91,60184.0,59.4219,59.5271,58.8575,59.221,60184.0
2022-04-04 10:30:00,61.86,62.03,61.59,61.76,50740.0,59.1732,59.3358,58.9149,59.0775,50740.0
2022-04-04 11:00:00,61.77,62.04,61.69,62.02,44416.0,59.0871,59.3454,59.0106,59.3262,44416.0
2022-04-04 11:30:00,62.02,62.33,61.95,62.28,30004.0,59.3262,59.6228,59.2593,59.5749,30004.0
2022-04-04 12:00:00,62.22,62.27,61.87,61.98,46030.0,59.5175,59.5654,59.1827,59.288,46030.0
2022-04-04 12:30:00,61.98,62.39,61.97,62.04,28555.0,59.288,59.6802,59.2784,59.3454,28555.0
2022-04-04 13:00:00,62.04,62.16,61.85,62.07,29698.0,59.3454,59.4601,59.1636,59.3741,29698.0
2022-04-04 13:30:00,62.07,62.21,61.85,62.17,72647.0,59.3741,59.508,59.1636,59.4697,72647.0
2022-04-04 14:00:00,62.17,62.36,61.92,62.21,121073.0,59.4697,59.6515,59.2306,59.508,121073.0
2022-04-04 14:30:00,62.21,62.75,62.2,62.62,35867.0,59.508,60.0245,59.4984,59.9002,35867.0
2022-04-04 15:00:00,62.63,62.72,62.38,62.41,33974.0,59.9097,59.9958,59.6706,59.6993,33974.0
2022-04-04 15:30:00,62.41,62.55,62.14,62.35,110352.0,59.6993,59.8332,59.441,59.6419,110352.0
2022-04-05 09:30:00,62.12,63.0,61.2,61.78,51414.0,59.4219,60.2637,58.5418,59.0967,51414.0
2022-04-05 10:00:00,61.74,62.24,61.13,61.47,41975.0,59.0584,59.5367,58.4749,58.8001,41975.0
2022-04-05 10:30:00,61.47,61.78,61.28,61.71,43101.0,58.8001,59.0967,58.6184,59.0297,43101.0
2022-04-05 11:00:00,61.72,62.11,61.72,62.03,55229.0,59.0393,59.4123,59.0393,59.3358,55229.0
2022-04-05 11:30:00,61.99,62.09,61.62,61.72,34066.0,59.2975,59.3932,58.9436,59.0393,34066.0
2022-04-05 12:00:00,61.74,62.02,61.66,62.01,28735.0,59.0584,59.3262,58.9819,59.3167,28735.0
2022-04-05 12:30:00,62.01,62.34,61.79,62.34,44744.0,59.3167,59.6323,59.1062,59.6323,44744.0
2022-04-05 13:00:00,62.36,62.94,62.35,62.82,86118.0,59.6515,60.2063,59.6419,60.0915,86118.0
2022-04-05 13:30:00,62.84,62.94,62.33,62.36,42805.0,60.1106,60.2063,59.6228,59.6515,42805.0
2022-04-05 14:00:00,62.37,62.62,62.22,62.25,28906.0,59.661,59.9002,59.5175,59.5462,28906.0
2022-04-05 14:30:00,62.24,62.26,61.86,61.86,33397.0,59.5367,59.5558,59.1732,59.1732,33397.0
2022-04-05 15:00:00,61.92,61.98,61.59,61.68,43211.0,59.2306,59.288,58.9149,59.001,43211.0
2022-04-05 15:30:00,61.68,61.69,61.32,61.53,155781.0,59.001,59.0106,58.6566,58.8575,155781.0
2022-04-06 09:30:00,60.58,60.98,59.58,59.58,87760.0,57.9488,58.3314,56.9922,56.9922,87760.0
2022-04-06 10:00:00,59.59,59.67,58.71,58.91,98183.0,57.0018,57.0783,56.16,56.3513,98183.0
2022-04-06 10:30:00,58.92,59.03,58.38,58.38,88705.0,56.3609,56.4661,55.8443,55.8443,88705.0
2022-04-06 11:00:00,58.32,59.01,58.29,58.95,47696.0,55.7869,56.447,55.7582,56.3896,47696.0
2022-04-06 11:30:00,58.94,58.96,58.39,58.76,64470.0,56.38,56.3991,55.8539,56.2078,64470.0
2022-04-06 12:00:00,58.74,58.9,58.19,58.26,63625.0,56.1887,56.3417,55.6626,55.7295,63625.0
2022-04-06 12:30:00,58.24,58.29,57.86,58.27,64085.0,55.7104,55.7582,55.3469,55.7391,64085.0
2022-04-06 13:00:00,58.25,58.44,58.12,58.26,43843.0,55.72,55.9017,55.5956,55.7295,43843.0
2022-04-06 13:30:00,58.25,58.75,58.06,58.62,78506.0,55.72,56.1983,55.5382,56.0739,78506.0
2022-04-06 14:00:00,58.62,58.92,57.95,58.22,65000.0,56.0739,56.3609,55.433,55.6913,65000.0
2022-04-06 14:30:00,58.27,58.61,58.12,58.48,84729.0,55.7391,56.0643,55.5956,55.94,84729.0
2022-04-06 15:00:00,58.5,58.68,58.08,58.15,102727.0,55.9591,56.1313,55.5574,55.6243,102727.0
2022-04-06 15:30:00,58.13,58.27,57.72,57.86,326695.0,55.6052,55.7391,55.213,55.3469,326695.0
2022-04-07 09:30:00,57.81,58.0,57.01,57.39,96598.0,55.2991,55.4808,54.5338,54.8973,96598.0
2022-04-07 10:00:00,57.35,57.42,56.41,56.55,97097.0,54.8591,54.926,53.9599,54.0938,97097.0
2022-04-07 10:30:00,56.51,56.55,55.83,56.14,120092.0,54.0555,54.0938,53.4051,53.7016,120092.0
2022-04-07 11:00:00,56.17,56.68,56.17,56.35,72994.0,53.7303,54.2182,53.7303,53.9025,72994.0
2022-04-07 11:30:00,56.33,56.39,55.46,55.7,74571.0,53.8834,53.9408,53.0512,53.2807,74571.0
2022-04-07 12:00:00,55.7,56.33,55.67,56.2,54708.0,53.2807,53.8834,53.252,53.759,54708.0
2022-04-07 12:30:00,56.19,56.32,56.02,56.11,72925.0,53.7494,53.8738,53.5868,53.6729,72925.0
2022-04-07 13:00:00,56.11,56.82,56.08,56.76,36738.0,53.6729,54.3521,53.6442,54.2947,36738.0
2022-04-07 13:30:00,56.74,57.01,56.61,57.01,38867.0,54.2756,54.5338,54.1512,54.5338,38867.0
2022-04-07 14:00:00,57.05,57.22,56.88,56.94,38006.0,54.5721,54.7347,54.4095,54.4669,38006.0
2022-04-07 14:30:00,56.9,57.52,56.88,57.51,39770.0,54.4286,55.0217,54.4095,55.0121,39770.0
2022-04-07 15:00:00,57.42,57.97,57.41,57.89,60675.0,54.926,55.4521,54.9165,55.3756,60675.0
2022-04-07 15:30:00,57.89,58.22,57.39,57.53,226361.0,55.3756,55.6913,54.8973,55.0312,226361.0
2022-04-08 09:30:00,57.59,58.19,56.52,57.33,74352.0,55.0886,55.6626,54.0651,54.8399,74352.0
2022-04-08 10:00:00,57.34,59.37,57.34,59.1,66383.0,54.8495,56.7913,54.8495,56.5331,66383.0
2022-04-08 10:30:00,59.13,59.93,59.13,59.92,67749.0,56.5618,57.327,56.5618,57.3174,67749.0
2022-04-08 11:00:00,59.88,60.06,59.56,59.74,60910.0,57.2792,57.4514,56.9731,57.1453,60910.0
2022-04-08 11:30:00,59.71,59.89,59.52,59.8,51357.0,57.1166,57.2887,56.9348,57.2027,51357.0
2022-04-08 12:00:00,59.76,59.85,59.37,59.6,31856.0,57.1644,57.2505,56.7913,57.0113,31856.0
2022-04-08 12:30:00,59.54,59.57,59.03,59.17,31029.0,56.9539,56.9826,56.4661,56.6,31029.0
2022-04-08 13:00:00,59.18,59.18,58.91,58.95,20714.0,56.6096,56.6096,56.3513,56.3896,20714.0
2022-04-08 13:30:00,58.97,59.03,58.74,58.79,22087.0,56.4087,56.4661,56.1887,56.2365,22087.0
2022-04-08 14:00:00,58.76,58.85,58.38,58.48,40001.0,56.2078,56.2939,55.8443,55.94,40001.0
2022-04-08 14:30:00,58.48,58.89,58.37,58.73,37189.0,55.94,56.3322,55.8348,56.1791,37189.0
2022-04-08 15:00:00,58.73,58.77,58.44,58.55,52702.0,56.1791,56.2174,55.9017,56.0069,52702.0
2022-04-08 15:30:00,58.54,58.58,57.98,58.08,200228.0,55.9974,56.0356,55.4617,55.5574,200228.0
2022-04-11 09:30:00,57.61,60.31,57.12,60.26,88040.0,55.1078,57.6905,54.6391,57.6427,88040.0
2022-04-11 10:00:00,60.17,60.61,59.67,59.75,68494.0,57.5566,57.9775,57.0783,57.1548,68494.0
2022-04-11 10:30:00,59.78,60.16,59.02,59.15,48975.0,57.1835,57.547,56.4565,56.5809,48975.0
2022-04-11 11:00:00,59.13,59.24,58.7,59.01,33339.0,56.5618,56.667,56.1504,56.447,33339.0
2022-04-11 11:30:00,59.0,59.3,59.0,59.23,29797.0,56.4374,56.7244,56.4374,56.6574,29797.0
2022-04-11 12:00:00,59.23,59.52,58.86,58.96,34922.0,56.6574,56.9348,56.3035,56.3991,34922.0
2022-04-11 12:30:00,58.92,58.92,58.59,58.69,19176.0,56.3609,56.3609,56.0452,56.1409,19176.0
2022-04-11 13:00:00,58.74,58.97,58.63,58.84,23359.0,56.1887,56.4087,56.0835,56.2843,23359.0
2022-04-11 13:30:00,58.92,59.54,58.88,59.5,55219.0,56.3609,56.9539,56.3226,56.9157,55219.0
2022-04-11 14:00:00,59.48,59.88,59.34,59.74,96067.0,56.8965,57.2792,56.7626,57.1453,96067.0
2022-04-11 14:30:00,59.71,59.93,59.6,59.84,31994.0,57.1166,57.327,57.0113,57.2409,31994.0
2022-04-11 15:00:00,59.83,59.96,59.64,59.82,47065.0,57.2313,57.3557,57.0496,57.2218,47065.0
2022-04-11 15:30:00,59.82,59.84,59.26,59.32,148397.0,57.2218,57.2409,56.6861,56.7435,148397.0
2022-04-12 09:30:00,61.19,62.68,60.31,62.28,114457.0,58.5323,59.9576,57.6905,59.5749,114457.0
2022-04-12 10:00:00,62.27,62.45,61.84,62.02,65133.0,59.5654,59.7376,59.154,59.3262,65133.0
2022-04-12 10:30:00,62.03,62.27,61.06,61.3,76145.0,59.3358,59.5654,58.4079,58.6375,76145.0
2022-04-12 11:00:00,61.23,61.62,61.19,61.52,54754.0,58.5705,58.9436,58.5323,58.8479,54754.0
2022-04-12 11:30:00,61.51,61.62,61.2,61.25,50215.0,58.8384,58.9436,58.5418,58.5897,50215.0
2022-04-12 12:00:00,61.17,61.43,60.94,60.98,26514.0,58.5131,58.7619,58.2931,58.3314,26514.0
2022-04-12 12:30:00,60.96,61.12,60.88,60.91,25495.0,58.3123,58.4653,58.2357,58.2644,25495.0
2022-04-12 13:00:00,60.91,60.98,60.42,60.42,36023.0,58.2644,58.3314,57.7957,57.7957,36023.0
2022-04-12 13:30:00,60.44,60.67,60.25,60.37,35137.0,57.8149,58.0349,57.6331,57.7479,35137.0
2022-04-12 14:00:00,60.4,60.79,60.38,60.58,64372.0,57.7766,58.1497,57.7575,57.9488,64372.0
2022-04-12 14:30:00,60.55,60.55,59.87,60.17,73142.0,57.9201,57.9201,57.2696,57.5566,73142.0
2022-04-12 15:00:00,60.14,60.67,60.0,60.58,56408.0,57.5279,58.0349,57.394,57.9488,56408.0
2022-04-12 15:30:00,60.53,60.79,60.23,60.42,179251.0,57.9009,58.1497,57.614,57.7957,179251.0
2022-04-13 09:30:00,60.6,62.34,60.48,61.97,67117.0,57.9679,59.6323,57.8531,59.2784,67117.0
2022-04-13 10:00:00,61.97,62.2,61.48,61.86,32252.0,59.2784,59.4984,58.8097,59.1732,32252.0
2022-04-13 10:30:00,61.79,62.22,61.63,62.0,25987.0,59.1062,59.5175,58.9532,59.3071,25987.0
2022-04-13 11:00:00,61.97,62.11,61.68,61.92,40389.0,59.2784,59.4123,59.001,59.2306,40389.0
2022-04-13 11:30:00,61.93,62.08,61.75,61.86,21796.0,59.2401,59.3836,59.068,59.1732,21796.0
2022-04-13 12:00:00,61.83,61.86,61.53,61.7,23661.0,59.1445,59.1732,58.8575,59.0201,23661.0
2022-04-13 12:30:00,61.7,62.12,61.69,61.99,21161.0,59.0201,59.4219,59.0106,59.2975,21161.0
2022-04-13 13:00:00,62.01,62.15,61.92,62.0,25639.0,59.3167,59.4506,59.2306,59.3071,25639.0
2022-04-13 13:30:00,62.05,62.05,61.8,61.92,22782.0,59.3549,59.3549,59.1158,59.2306,22782.0
2022-04-13 14:00:00,61.92,61.95,61.7,61.75,31113.0,59.2306,59.2593,59.0201,59.068,31113.0
2022-04-13 14:30:00,61.76,61.93,61.7,61.7,28019.0,59.0775,59.2401,59.0201,59.0201,28019.0
2022-04-13 15:00:00,61.66,61.93,61.56,61.87,35248.0,58.9819,59.2401,58.8862,59.1827,35248.0
2022-04-13 15:30:00,61.88,61.9,61.59,61.66,131481.0,59.1923,59.2114,58.9149,58.9819,131481.0
2022-04-14 09:30:00,61.9,62.6,61.04,61.34,49375.0,59.2114,59.881,58.3888,58.6758,49375.0
2022-04-14 10:00:00,61.36,62.0,60.97,61.93,46663.0,58.6949,59.3071,58.3218,59.2401,46663.0
2022-04-14 10:30:00,61.96,62.48,61.96,62.16,28986.0,59.2688,59.7662,59.2688,59.4601,28986.0
2022-04-14 11:00:00,62.07,62.25,61.81,62.03,29449.0,59.3741,59.5462,59.1253,59.3358,29449.0
2022-04-14 11:30:00,61.99,62.03,61.52,61.66,27098.0,59.2975,59.3358,58.8479,58.9819,27098.0
2022-04-14 12:00:00,61.66,61.8,61.42,61.56,43768.0,58.9819,59.1158,58.7523,58.8862,43768.0
2022-04-14 12:30:00,61.57,61.57,61.01,61.29,29494.0,58.8958,58.8958,58.3601,58.6279,29494.0
2022-04-14 13:00:00,61.3,61.34,61.02,61.14,18561.0,58.6375,58.6758,58.3697,58.4844,18561.0
2022-04-14 13:30:00,61.16,61.45,61.1,61.45,20288.0,58.5036,58.781,58.4462,58.781,20288.0
2022-04-14 14:00:00,61.45,61.67,61.0,61.06,35287.0,58.781,58.9914,58.3505,58.4079,35287.0
2022-04-14 14:30:00,61.07,61.07,60.21,60.29,66103.0,58.4175,58.4175,57.5948,57.6714,66103.0
2022-04-14 15:00:00,60.26,60.77,60.05,60.73,86417.0,57.6427,58.1305,57.4418,58.0923,86417.0
2022-04-14 15:30:00,60.73,61.02,60.57,60.67,204912.0,58.0923,58.3697,57.9392,58.0349,204912.0
2022-04-18 09:30:00,60.44,61.74,60.44,60.86,52768.0,57.8149,59.0584,57.8149,58.2166,52768.0
2022-04-18 10:00:00,60.79,61.4,60.72,60.92,33507.0,58.1497,58.7332,58.0827,58.274,33507.0
2022-04-18 10:30:00,60.95,61.41,60.71,61.28,25234.0,58.3027,58.7427,58.0731,58.6184,25234.0
2022-04-18 11:00:00,61.2,61.42,60.81,60.91,28311.0,58.5418,58.7523,58.1688,58.2644,28311.0
2022-04-18 11:30:00,60.93,61.18,60.86,61.11,22332.0,58.2836,58.5227,58.2166,58.4558,22332.0
2022-04-18 12:00:00,61.1,61.13,60.76,60.96,20763.0,58.4462,58.4749,58.121,58.3123,20763.0
2022-04-18 12:30:00,60.96,61.32,60.95,61.3,13935.0,58.3123,58.6566,58.3027,58.6375,13935.0
2022-04-18 13:00:00,61.34,61.7,61.29,61.67,16981.0,58.6758,59.0201,58.6279,58.9914,16981.0
2022-04-18 13:30:00,61.67,61.94,61.66,61.84,26888.0,58.9914,59.2497,58.9819,59.154,26888.0
2022-04-18 14:00:00,61.88,62.02,61.62,61.79,28986.0,59.1923,59.3262,58.9436,59.1062,28986.0
2022-04-18 14:30:00,61.81,61.91,61.55,61.57,30472.0,59.1253,59.221,58.8766,58.8958,30472.0
2022-04-18 15:00:00,61.57,61.68,61.46,61.48,22229.0,58.8958,59.001,58.7906,58.8097,22229.0
2022-04-18 15:30:00,61.48,61.51,60.8,61.12,69446.0,58.8097,58.8384,58.1592,58.4653,69446.0
2022-04-19 09:30:00,60.99,62.52,60.99,62.24,42327.0,58.341,59.8045,58.341,59.5367,42327.0
2022-04-19 10:00:00,62.29,62.99,62.12,62.75,53733.0,59.5845,60.2541,59.4219,60.0245,53733.0
2022-04-19 10:30:00,62.79,63.19,62.72,63.18,39906.0,60.0628,60.4454,59.9958,60.4358,39906.0
2022-04-19 11:00:00,63.18,63.67,63.03,63.57,28553.0,60.4358,60.9046,60.2924,60.8089,28553.0
2022-04-19 11:30:00,63.6,63.78,63.44,63.53,29990.0,60.8376,61.0098,60.6846,60.7706,29990.0
2022-04-19 12:00:00,63.52,63.77,63.44,63.64,24129.0,60.7611,61.0002,60.6846,60.8759,24129.0
2022-04-19 12:30:00,63.64,63.7,63.38,63.43,28171.0,60.8759,60.9333,60.6272,60.675,28171.0
2022-04-19 13:00:00,63.44,63.45,63.04,63.12,29346.0,60.6846,60.6941,60.3019,60.3785,29346.0
2022-04-19 13:30:00,63.12,63.51,63.1,63.37,30222.0,60.3785,60.7515,60.3593,60.6176,30222.0
2022-04-19 14:00:00,63.35,63.46,63.01,63.14,43307.0,60.5985,60.7037,60.2732,60.3976,43307.0
2022-04-19 14:30:00,63.14,63.18,62.98,63.08,39451.0,60.3976,60.4358,60.2445,60.3402,39451.0
2022-04-19 15:00:00,63.1,63.14,62.76,62.9,113866.0,60.3593,60.3976,60.0341,60.168,113866.0
2022-04-19 15:30:00,62.89,63.05,62.62,62.81,105095.0,60.1584,60.3115,59.9002,60.0819,105095.0
2022-04-20 09:30:00,64.1,66.09,64.1,65.68,151123.0,61.3159,63.2195,61.3159,62.8273,151123.0
2022-04-20 10:00:00,65.71,66.35,64.99,65.18,126586.0,62.856,63.4682,62.1672,62.349,126586.0
2022-04-20 10:30:00,65.2,66.44,65.11,66.44,43866.0,62.3681,63.5542,62.282,63.5542,43866.0
2022-04-20 11:00:00,66.42,66.57,66.06,66.5,47691.0,63.5351,63.6786,63.1908,63.6116,47691.0
2022-04-20 11:30:00,66.5,66.8,66.43,66.76,38588.0,63.6116,63.8986,63.5447,63.8604,38588.0
2022-04-20 12:00:00,66.72,67.22,66.71,67.02,78635.0,63.8221,64.3004,63.8125,64.1091,78635.0
2022-04-20 12:30:00,67.03,67.17,66.91,67.17,40282.0,64.1186,64.2525,64.0038,64.2525,40282.0
2022-04-20 13:00:00,67.16,67.4,66.85,66.92,42488.0,64.243,64.4726,63.9464,64.0134,42488.0
2022-04-20 13:30:00,66.91,67.0,66.65,66.89,65223.0,64.0038,64.0899,63.7551,63.9847,65223.0
2022-04-20 14:00:00,66.9,67.29,66.88,66.97,48104.0,63.9943,64.3673,63.9751,64.0612,48104.0
2022-04-20 14:30:00,66.96,67.03,66.71,66.84,48625.0,64.0517,64.1186,63.8125,63.9369,48625.0
2022-04-20 15:00:00,66.89,66.99,66.79,66.82,59121.0,63.9847,64.0804,63.889,63.9177,59121.0
2022-04-20 15:30:00,66.81,66.97,66.43,66.52,190948.0,63.9082,64.0612,63.5447,63.6308,190948.0
2022-04-21 09:30:00,67.15,67.52,66.26,67.14,41920.0,64.2334,64.5873,63.3821,64.2238,41920.0
2022-04-21 10:00:00,67.1,67.1,65.88,66.78,42331.0,64.1856,64.1856,63.0186,63.8795,42331.0
2022-04-21 10:30:00,66.81,66.89,66.07,66.6,40618.0,63.9082,63.9847,63.2003,63.7073,40618.0
2022-04-21 11:00:00,66.64,66.77,66.42,66.7,28868.0,63.7456,63.8699,63.5351,63.803,28868.0
2022-04-21 11:30:00,66.73,66.98,66.2,66.2,40613.0,63.8317,64.0708,63.3247,63.3247,40613.0
2022-04-21 12:00:00,66.25,66.58,66.1,66.17,39369.0,63.3725,63.6882,63.229,63.296,39369.0
2022-04-21 12:30:00,66.17,66.41,66.03,66.04,29256.0,63.296,63.5256,63.1621,63.1716,29256.0
2022-04-21 13:00:00,66.06,66.19,65.44,66.15,69256.0,63.1908,63.3151,62.5977,63.2768,69256.0
2022-04-21 13:30:00,66.15,66.35,65.74,65.75,37260.0,63.2768,63.4682,62.8847,62.8942,37260.0
2022-04-21 14:00:00,65.72,65.74,65.41,65.56,31703.0,62.8655,62.8847,62.569,62.7125,31703.0
2022-04-21 14:30:00,65.57,65.82,65.08,65.24,33579.0,62.722,62.9612,62.2533,62.4064,33579.0
2022-04-21 15:00:00,65.19,65.32,64.82,65.3,43860.0,62.3585,62.4829,62.0046,62.4638,43860.0
2022-04-21 15:30:00,65.25,65.36,64.79,64.9,154314.0,62.4159,62.5212,61.9759,62.0811,154314.0
2022-04-22 09:30:00,64.69,65.22,64.21,65.15,99459.0,61.8803,62.3872,61.4211,62.3203,99459.0
2022-04-22 10:00:00,65.22,65.47,64.37,64.71,65145.0,62.3872,62.6264,61.5742,61.8994,65145.0
2022-04-22 10:30:00,64.7,64.89,64.52,64.73,33150.0,61.8898,62.0716,61.7176,61.9185,33150.0
2022-04-22 11:00:00,64.74,65.06,64.65,64.85,31303.0,61.9281,62.2342,61.842,62.0333,31303.0
2022-04-22 11:30:00,64.85,64.91,64.16,64.18,26166.0,62.0333,62.0907,61.3733,61.3924,26166.0
2022-04-22 12:00:00,64.17,64.64,64.03,64.58,29954.0,61.3828,61.8324,61.2489,61.775,29954.0
2022-04-22 12:30:00,64.58,64.71,64.34,64.4,18631.0,61.775,61.8994,61.5455,61.6029,18631.0
2022-04-22 13:00:00,64.42,64.43,64.09,64.28,27953.0,61.622,61.6316,61.3063,61.4881,27953.0
2022-04-22 13:30:00,64.27,64.37,64.14,64.2,28176.0,61.4785,61.5742,61.3541,61.4115,28176.0
2022-04-22 14:00:00,64.18,64.69,64.18,64.3,45322.0,61.3924,61.8803,61.3924,61.5072,45322.0
2022-04-22 14:30:00,64.29,64.4,63.88,64.04,39942.0,61.4976,61.6029,61.1054,61.2585,39942.0
2022-04-22 15:00:00,64.03,64.28,63.81,64.16,57957.0,61.2489,61.4881,61.0385,61.3733,57957.0
2022-04-22 15:30:00,64.28,64.48,63.68,63.73,119462.0,61.4881,61.6794,60.9141,60.962,119462.0
2022-04-25 09:30:00,63.04,63.04,61.01,61.1,110063.0,60.3019,60.3019,58.3601,58.4462,110063.0
2022-04-25 10:00:00,61.06,61.8,60.93,61.5,75634.0,58.4079,59.1158,58.2836,58.8288,75634.0
2022-04-25 10:30:00,61.47,62.13,61.47,61.64,56481.0,58.8001,59.4314,58.8001,58.9627,56481.0
2022-04-25 11:00:00,61.65,61.95,61.64,61.73,61056.0,58.9723,59.2593,58.9627,59.0488,61056.0
2022-04-25 11:30:00,61.76,62.16,61.55,61.9,42897.0,59.0775,59.4601,58.8766,59.2114,42897.0
2022-04-25 12:00:00,61.88,62.67,61.76,62.54,79640.0,59.1923,59.948,59.0775,59.8236,79640.0
2022-04-25 12:30:00,62.56,63.42,62.56,63.28,56347.0,59.8428,60.6654,59.8428,60.5315,56347.0
2022-04-25 13:00:00,63.3,63.56,62.94,63.34,41864.0,60.5506,60.7993,60.2063,60.5889,41864.0
2022-04-25 13:30:00,63.37,63.9,63.23,63.61,36342.0,60.6176,61.1246,60.4837,60.8472,36342.0
2022-04-25 14:00:00,63.68,64.4,63.56,64.38,28941.0,60.9141,61.6029,60.7993,61.5837,28941.0
2022-04-25 14:30:00,64.4,64.6,64.22,64.29,26277.0,61.6029,61.7942,61.4307,61.4976,26277.0
2022-04-25 15:00:00,64.32,65.09,64.12,65.03,44911.0,61.5263,62.2629,61.335,62.2055,44911.0
2022-04-25 15:30:00,65.04,65.37,64.81,65.12,117129.0,62.2151,62.5307,61.995,62.2916,117129.0
2022-04-26 09:30:00,65.08,65.87,64.78,65.59,56193.0,62.2533,63.009,61.9663,62.7412,56193.0
2022-04-26 10:00:00,65.53,65.69,64.68,64.96,43307.0,62.6838,62.8368,61.8707,62.1385,43307.0
2022-04-26 10:30:00,65.04,65.04,64.33,64.63,59989.0,62.2151,62.2151,61.5359,61.8229,59989.0
2022-04-26 11:00:00,64.57,64.57,63.78,64.34,67659.0,61.7655,61.7655,61.0098,61.5455,67659.0
2022-04-26 11:30:00,64.32,64.32,63.87,64.07,34245.0,61.5263,61.5263,61.0959,61.2872,34245.0
2022-04-26 12:00:00,64.09,64.85,64.09,64.84,20003.0,61.3063,62.0333,61.3063,62.0237,20003.0
2022-04-26 12:30:00,64.83,64.88,64.14,64.6,32299.0,62.0142,62.062,61.3541,61.7942,32299.0
2022-04-26 13:00:00,64.67,64.67,64.09,64.12,28173.0,61.8611,61.8611,61.3063,61.335,28173.0
2022-04-26 13:30:00,64.11,64.34,63.68,64.03,76703.0,61.3255,61.5455,60.9141,61.2489,76703.0
2022-04-26 14:00:00,64.07,64.4,63.86,64.25,64973.0,61.2872,61.6029,61.0863,61.4594,64973.0
2022-04-26 14:30:00,64.23,64.42,63.96,64.42,54722.0,61.4402,61.622,61.182,61.622,54722.0
2022-04-26 15:00:00,64.42,64.45,63.97,64.2,42267.0,61.622,61.6507,61.1915,61.4115,42267.0
2022-04-26 15:30:00,64.24,64.25,63.37,63.43,168059.0,61.4498,61.4594,60.6176,60.675,168059.0
2022-04-27 09:30:00,63.75,65.64,63.05,64.3,81052.0,60.9811,62.789,60.3115,61.5072,81052.0
2022-04-27 10:00:00,64.25,64.57,62.94,63.09,63258.0,61.4594,61.7655,60.2063,60.3498,63258.0
2022-04-27 10:30:00,62.94,63.17,62.66,63.06,52279.0,60.2063,60.4263,59.9384,60.3211,52279.0
2022-04-27 11:00:00,63.13,63.78,62.91,63.51,68188.0,60.388,61.0098,60.1776,60.7515,68188.0
2022-04-27 11:30:00,63.55,63.96,63.47,63.87,21446.0,60.7898,61.182,60.7132,61.0959,21446.0
2022-04-27 12:00:00,63.93,64.49,63.78,64.43,28631.0,61.1533,61.6889,61.0098,61.6316,28631.0
2022-04-27 12:30:00,64.52,64.74,64.22,64.37,27187.0,61.7176,61.9281,61.4307,61.5742,27187.0
2022-04-27 13:00:00,64.4,64.49,63.77,64.07,22727.0,61.6029,61.6889,61.0002,61.2872,22727.0
2022-04-27 13:30:00,64.07,64.55,63.98,64.38,21726.0,61.2872,61.7463,61.2011,61.5837,21726.0
2022-04-27 14:00:00,64.32,64.66,64.3,64.44,24871.0,61.5263,61.8516,61.5072,61.6411,24871.0
2022-04-27 14:30:00,64.4,64.54,63.61,63.72,20582.0,61.6029,61.7368,60.8472,60.9524,20582.0
2022-04-27 15:00:00,63.72,63.95,63.43,63.9,40213.0,60.9524,61.1724,60.675,61.1246,40213.0
2022-04-27 15:30:00,63.93,64.03,63.52,63.71,94393.0,61.1533,61.2489,60.7611,60.9428,94393.0
2022-04-28 09:30:00,64.7,65.18,64.36,64.51,47031.0,61.8898,62.349,61.5646,61.7081,47031.0
2022-04-28 10:00:00,64.67,64.69,63.28,63.34,33657.0,61.8611,61.8803,60.5315,60.5889,33657.0
2022-04-28 10:30:00,63.34,64.14,63.15,64.1,41315.0,60.5889,61.3541,60.4071,61.3159,41315.0
2022-04-28 11:00:00,64.16,64.26,63.97,63.97,30361.0,61.3733,61.4689,61.1915,61.1915,30361.0
2022-04-28 11:30:00,63.94,64.0,63.49,63.79,25861.0,61.1628,61.2202,60.7324,61.0193,25861.0
2022-04-28 12:00:00,63.81,64.21,63.6,64.2,23884.0,61.0385,61.4211,60.8376,61.4115,23884.0
2022-04-28 12:30:00,64.22,65.14,64.2,65.11,21987.0,61.4307,62.3107,61.4115,62.282,21987.0
2022-04-28 13:00:00,65.21,65.47,65.08,65.24,42058.0,62.3777,62.6264,62.2533,62.4064,42058.0
2022-04-28 13:30:00,65.23,65.99,65.18,65.36,72006.0,62.3968,63.1238,62.349,62.5212,72006.0
2022-04-28 14:00:00,65.36,66.4,65.22,66.07,71883.0,62.5212,63.516,62.3872,63.2003,71883.0
2022-04-28 14:30:00,66.08,66.81,66.07,66.66,39607.0,63.2099,63.9082,63.2003,63.7647,39607.0
2022-04-28 15:00:00,66.63,66.91,66.59,66.61,80169.0,63.736,64.0038,63.6977,63.7169,80169.0
2022-04-28 15:30:00,66.62,66.71,66.33,66.55,143341.0,63.7264,63.8125,63.449,63.6595,143341.0
2022-04-29 09:30:00,66.55,68.29,66.55,68.15,62544.0,63.6595,65.3239,63.6595,65.19,62544.0
2022-04-29 10:00:00,68.18,68.29,66.84,67.07,72431.0,65.2187,65.3239,63.9369,64.1569,72431.0
2022-04-29 10:30:00,67.04,67.13,66.2,66.66,42412.0,64.1282,64.2143,63.3247,63.7647,42412.0
2022-04-29 11:00:00,66.6,66.65,66.07,66.16,26366.0,63.7073,63.7551,63.2003,63.2864,26366.0
2022-04-29 11:30:00,66.2,66.42,65.77,66.08,36002.0,63.3247,63.5351,62.9134,63.2099,36002.0
2022-04-29 12:00:00,66.05,66.05,65.45,65.5,22369.0,63.1812,63.1812,62.6072,62.6551,22369.0
2022-04-29 12:30:00,65.53,65.62,65.12,65.54,42269.0,62.6838,62.7699,62.2916,62.6933,42269.0
2022-04-29 13:00:00,65.48,65.66,65.24,65.47,27843.0,62.6359,62.8081,62.4064,62.6264,27843.0
2022-04-29 13:30:00,65.54,65.57,65.02,65.16,39279.0,62.6933,62.722,62.1959,62.3298,39279.0
2022-04-29 14:00:00,65.2,65.42,64.96,65.08,36755.0,62.3681,62.5786,62.1385,62.2533,36755.0
2022-04-29 14:30:00,65.08,65.29,64.63,64.79,25614.0,62.2533,62.4542,61.8229,61.9759,25614.0
2022-04-29 15:00:00,64.73,65.03,64.59,64.88,28882.0,61.9185,62.2055,61.7846,62.062,28882.0
2022-04-29 15:30:00,64.84,65.14,64.19,64.57,120774.0,62.0237,62.3107,61.402,61.7655,120774.0
2022-05-02 09:30:00,64.5,65.55,63.91,65.15,62298.0,61.6985,62.7029,61.1341,62.3203,62298.0
2022-05-02 10:00:00,65.05,66.12,64.73,65.68,72126.0,62.2246,63.2481,61.9185,62.8273,72126.0
2022-05-02 10:30:00,65.78,66.21,65.11,65.12,103406.0,62.9229,63.3342,62.282,62.2916,103406.0
2022-05-02 11:00:00,65.17,65.17,64.15,64.22,74109.0,62.3394,62.3394,61.3637,61.4307,74109.0
2022-05-02 11:30:00,64.28,64.73,64.01,64.65,60972.0,61.4881,61.9185,61.2298,61.842,60972.0
2022-05-02 12:00:00,64.63,64.96,64.38,64.46,40038.0,61.8229,62.1385,61.5837,61.6602,40038.0
2022-05-02 12:30:00,64.59,64.87,64.08,64.18,60064.0,61.7846,62.0524,61.2968,61.3924,60064.0
2022-05-02 13:00:00,64.27,64.64,64.08,64.33,74348.0,61.4785,61.8324,61.2968,61.5359,74348.0
2022-05-02 13:30:00,64.37,64.46,63.56,63.68,53319.0,61.5742,61.6602,60.7993,60.9141,53319.0
2022-05-02 14:00:00,63.65,64.06,63.43,63.9,53340.0,60.8854,61.2776,60.675,61.1246,53340.0
2022-05-02 14:30:00,63.92,64.62,63.81,64.14,39381.0,61.1437,61.8133,61.0385,61.3541,39381.0
2022-05-02 15:00:00,64.2,65.25,64.11,65.15,57303.0,61.4115,62.4159,61.3255,62.3203,57303.0
2022-05-02 15:30:00,65.12,66.18,65.09,66.04,168990.0,62.2916,63.3055,62.2629,63.1716,168990.0
2022-05-03 09:30:00,66.82,69.5,66.69,69.26,146039.0,63.9177,66.4813,63.7934,66.2518,146039.0
2022-05-03 10:00:00,69.15,69.75,68.71,69.58,110373.0,66.1465,66.7205,65.7257,66.5579,110373.0
2022-05-03 10:30:00,69.58,69.87,68.44,68.91,80541.0,66.5579,66.8353,65.4674,65.917,80541.0
2022-05-03 11:00:00,68.92,69.92,68.54,69.89,52646.0,65.9265,66.8831,65.563,66.8544,52646.0
2022-05-03 11:30:00,69.89,70.4,68.84,68.94,86537.0,66.8544,67.3423,65.85,65.9457,86537.0
2022-05-03 12:00:00,69.0,70.34,68.99,70.03,70194.0,66.0031,67.2849,65.9935,66.9883,70194.0
2022-05-03 12:30:00,69.98,71.24,69.62,71.16,63940.0,66.9405,68.1458,66.5961,68.0692,63940.0
2022-05-03 13:00:00,71.15,71.87,70.82,70.91,60040.0,68.0597,68.7484,67.744,67.8301,60040.0
2022-05-03 13:30:00,70.9,71.23,70.34,70.98,92700.0,67.8205,68.1362,67.2849,67.8971,92700.0
2022-05-03 14:00:00,70.93,71.08,70.19,70.22,78406.0,67.8492,67.9927,67.1414,67.1701,78406.0
2022-05-03 14:30:00,70.21,71.34,70.16,71.16,98736.0,67.1605,68.2414,67.1127,68.0692,98736.0
2022-05-03 15:00:00,71.16,71.85,71.13,71.83,93791.0,68.0692,68.7293,68.0405,68.7101,93791.0
2022-05-03 15:30:00,71.83,72.32,71.66,72.05,257722.0,68.7101,69.1789,68.5475,68.9206,257722.0
2022-05-04 09:30:00,72.58,75.39,72.42,74.85,165263.0,69.4276,72.1155,69.2745,71.599,165263.0
2022-05-04 10:00:00,74.81,75.46,74.41,74.47,178330.0,71.5607,72.1825,71.1781,71.2355,178330.0
2022-05-04 10:30:00,74.46,74.46,72.86,73.7,77670.0,71.2259,71.2259,69.6954,70.4989,77670.0
2022-05-04 11:00:00,73.62,73.82,73.01,73.34,75728.0,70.4224,70.6137,69.8389,70.1546,75728.0
2022-05-04 11:30:00,73.33,73.74,72.97,73.7,44295.0,70.145,70.5372,69.8006,70.4989,44295.0
2022-05-04 12:00:00,73.72,74.67,73.67,74.65,55056.0,70.5181,71.4268,70.4702,71.4077,55056.0
2022-05-04 12:30:00,74.69,74.89,74.42,74.68,34813.0,71.4459,71.6372,71.1876,71.4364,34813.0
2022-05-04 13:00:00,74.7,74.79,74.06,74.1,31177.0,71.4555,71.5416,70.8433,70.8815,31177.0
2022-05-04 13:30:00,74.12,74.56,73.93,74.45,28592.0,70.9007,71.3216,70.7189,71.2163,28592.0
2022-05-04 14:00:00,74.54,75.07,73.65,74.86,56503.0,71.3024,71.8094,70.4511,71.6085,56503.0
2022-05-04 14:30:00,74.87,75.85,73.66,75.75,93643.0,71.6181,72.5555,70.4607,72.4599,93643.0
2022-05-04 15:00:00,75.81,77.12,75.57,77.02,91436.0,72.5173,73.7704,72.2877,73.6747,91436.0
2022-05-04 15:30:00,77.06,78.09,76.98,78.05,281264.0,73.713,74.6982,73.6365,74.66,281264.0
2022-05-05 09:30:00,75.67,77.47,74.73,77.14,109984.0,72.3834,74.1052,71.4842,73.7895,109984.0
2022-05-05 10:00:00,77.26,77.3,76.15,76.45,43224.0,73.9043,73.9426,72.8425,73.1295,43224.0
2022-05-05 10:30:00,76.39,76.69,75.53,76.64,53993.0,73.0721,73.3591,72.2494,73.3112,53993.0
2022-05-05 11:00:00,76.63,76.65,75.55,75.68,45098.0,73.3017,73.3208,72.2686,72.3929,45098.0
2022-05-05 11:30:00,75.67,76.09,75.21,75.28,39452.0,72.3834,72.7851,71.9433,72.0103,39452.0
2022-05-05 12:00:00,75.22,75.52,74.75,75.46,57402.0,71.9529,72.2399,71.5033,72.1825,57402.0
2022-05-05 12:30:00,75.4,76.11,75.3,76.06,49397.0,72.1251,72.8042,72.0294,72.7564,49397.0
2022-05-05 13:00:00,76.11,77.07,76.08,76.78,51506.0,72.8042,73.7225,72.7755,73.4451,51506.0
2022-05-05 13:30:00,76.73,77.21,76.4,76.49,34707.0,73.3973,73.8565,73.0816,73.1677,34707.0
2022-05-05 14:00:00,76.46,77.05,76.14,76.16,37523.0,73.139,73.7034,72.8329,72.8521,37523.0
2022-05-05 14:30:00,76.26,76.74,76.11,76.7,48148.0,72.9477,73.4069,72.8042,73.3686,48148.0
2022-05-05 15:00:00,76.66,76.78,76.17,76.47,60004.0,73.3304,73.4451,72.8616,73.1486,60004.0
2022-05-05 15:30:00,76.42,77.59,76.26,77.58,242351.0,73.1008,74.22,72.9477,74.2104,242351.0
2022-05-06 09:30:00,76.35,76.89,72.85,73.38,275185.0,73.0338,73.5504,69.6858,70.1928,275185.0
2022-05-06 10:00:00,73.36,74.9,73.07,74.42,125356.0,70.1737,71.6468,69.8963,71.1876,125356.0
2022-05-06 10:30:00,74.42,75.18,74.03,75.02,100766.0,71.1876,71.9146,70.8146,71.7616,100766.0
2022-05-06 11:00:00,75.07,76.22,74.78,76.17,116103.0,71.8094,72.9095,71.532,72.8616,116103.0
2022-05-06 11:30:00,76.18,76.24,74.9,74.93,47211.0,72.8712,72.9286,71.6468,71.6755,47211.0
2022-05-06 12:00:00,74.96,75.52,74.28,75.19,45920.0,71.7042,72.2399,71.0537,71.9242,45920.0
2022-05-06 12:30:00,75.14,75.95,74.86,75.92,27122.0,71.8764,72.6512,71.6085,72.6225,27122.0
2022-05-06 13:00:00,75.8,75.92,74.87,75.0,48249.0,72.5077,72.6225,71.6181,71.7425,48249.0
2022-05-06 13:30:00,75.07,75.26,74.5,74.66,34643.0,71.8094,71.9912,71.2642,71.4172,34643.0
2022-05-06 14:00:00,74.62,74.75,74.07,74.24,39282.0,71.379,71.5033,70.8528,71.0155,39282.0
2022-05-06 14:30:00,74.24,74.28,73.58,73.91,65233.0,71.0155,71.0537,70.3841,70.6998,65233.0
2022-05-06 15:00:00,73.93,73.99,73.25,73.65,64068.0,70.7189,70.7763,70.0685,70.4511,64068.0
2022-05-06 15:30:00,73.63,74.33,73.49,74.08,204524.0,70.432,71.1016,70.298,70.8624,204524.0
2022-05-09 09:30:00,72.47,75.25,71.87,75.25,168129.0,69.3223,71.9816,68.7484,71.9816,168129.0
2022-05-09 10:00:00,75.22,75.35,73.93,73.96,116758.0,71.9529,72.0773,70.7189,70.7476,116758.0
2022-05-09 10:30:00,73.92,74.16,73.16,73.3,71117.0,70.7094,70.9389,69.9824,70.1163,71117.0
2022-05-09 11:00:00,73.29,73.69,72.75,72.98,55884.0,70.1067,70.4894,69.5902,69.8102,55884.0
2022-05-09 11:30:00,73.05,73.69,72.87,73.46,34654.0,69.8772,70.4894,69.705,70.2693,34654.0
2022-05-09 12:00:00,73.54,74.56,73.34,74.41,53536.0,70.3459,71.3216,70.1546,71.1781,53536.0
2022-05-09 12:30:00,74.36,74.56,73.82,74.0,81962.0,71.1303,71.3216,70.6137,70.7859,81962.0
2022-05-09 13:00:00,73.99,73.99,72.95,73.47,44588.0,70.7763,70.7763,69.7815,70.2789,44588.0
2022-05-09 13:30:00,73.45,74.01,73.09,73.52,66245.0,70.2598,70.7955,69.9154,70.3267,66245.0
2022-05-09 14:00:00,73.5,74.06,73.5,73.89,38458.0,70.3076,70.8433,70.3076,70.6807,38458.0
2022-05-09 14:30:00,73.87,74.71,73.76,74.57,49109.0,70.6615,71.4651,70.5563,71.3311,49109.0
2022-05-09 15:00:00,74.59,74.81,74.4,74.5,74818.0,71.3503,71.5607,71.1685,71.2642,74818.0
2022-05-09 15:30:00,74.54,74.57,73.56,73.91,187606.0,71.3024,71.3311,70.365,70.6998,187606.0
2022-05-10 09:30:00,74.47,74.97,73.22,74.31,86448.0,71.2355,71.7138,70.0398,71.0824,86448.0
2022-05-10 10:00:00,74.3,74.62,73.7,74.27,85017.0,71.0729,71.379,70.4989,71.0442,85017.0
2022-05-10 10:30:00,74.29,74.34,72.78,72.78,59830.0,71.0633,71.1111,69.6189,69.6189,59830.0
2022-05-10 11:00:00,72.78,73.02,72.06,72.6,48968.0,69.6189,69.8485,68.9302,69.4467,48968.0
2022-05-10 11:30:00,72.58,72.96,71.78,72.27,27924.0,69.4276,69.7911,68.6623,69.131,27924.0
2022-05-10 12:00:00,72.27,72.77,72.17,72.57,61561.0,69.131,69.6093,69.0354,69.418,61561.0
2022-05-10 12:30:00,72.67,72.75,71.55,71.59,32888.0,69.5137,69.5902,68.4423,68.4806,32888.0
2022-05-10 13:00:00,71.51,72.38,71.38,72.09,46991.0,68.404,69.2363,68.2797,68.9588,46991.0
2022-05-10 13:30:00,72.19,73.34,72.16,73.19,38163.0,69.0545,70.1546,69.0258,70.0111,38163.0
2022-05-10 14:00:00,73.26,73.42,72.52,72.97,30705.0,70.078,70.2311,69.3702,69.8006,30705.0
2022-05-10 14:30:00,73.03,73.45,72.42,73.3,48639.0,69.858,70.2598,69.2745,70.1163,48639.0
2022-05-10 15:00:00,73.38,73.96,73.02,73.18,68395.0,70.1928,70.7476,69.8485,70.0015,68395.0
2022-05-10 15:30:00,73.13,73.4,72.85,73.27,192774.0,69.9537,70.2119,69.6858,70.0876,192774.0
2022-05-11 09:30:00,72.93,73.14,70.5,72.42,102425.0,69.9861,70.1876,67.6542,69.4967,102425.0
2022-05-11 10:00:00,72.49,72.96,71.74,72.38,115348.0,69.5639,70.0149,68.8441,69.4583,115348.0
2022-05-11 10:30:00,72.31,72.89,71.46,71.99,73123.0,69.3911,69.9477,68.5754,69.084,73123.0
2022-05-11 11:00:00,71.94,72.16,71.09,71.75,49012.0,69.0361,69.2472,68.2204,68.8537,49012.0
2022-05-11 11:30:00,71.68,72.1,71.54,71.83,43429.0,68.7865,69.1896,68.6522,68.9305,43429.0
2022-05-11 12:00:00,71.76,71.83,70.73,70.81,29615.0,68.8633,68.9305,67.8749,67.9517,29615.0
2022-05-11 12:30:00,70.77,71.05,70.32,70.42,54433.0,67.9133,68.182,67.4814,67.5774,54433.0
2022-05-11 13:00:00,70.41,70.51,69.44,69.46,33435.0,67.5678,67.6638,66.637,66.6562,33435.0
2022-05-11 13:30:00,69.48,70.05,69.38,69.5,58720.0,66.6754,67.2223,66.5794,66.6945,58720.0
2022-05-11 14:00:00,69.51,70.28,69.51,70.24,51531.0,66.7041,67.4431,66.7041,67.4047,51531.0
2022-05-11 14:30:00,70.17,70.49,69.79,69.91,54676.0,67.3375,67.6446,66.9728,67.088,54676.0
2022-05-11 15:00:00,69.91,70.03,69.19,69.54,196462.0,67.088,67.2032,66.3971,66.7329,196462.0
2022-05-11 15:30:00,69.55,69.71,68.36,68.6,189073.0,66.7425,66.8961,65.6006,65.8309,189073.0
2022-05-12 09:30:00,67.53,68.25,66.91,67.78,101740.0,64.8041,65.495,64.2091,65.044,101740.0
2022-05-12 10:00:00,67.86,69.25,67.58,69.08,132429.0,65.1207,66.4546,64.8521,66.2915,132429.0
2022-05-12 10:30:00,69.1,69.34,68.42,69.22,51960.0,66.3107,66.541,65.6581,66.4258,51960.0
2022-05-12 11:00:00,69.17,69.6,68.74,69.08,74539.0,66.3779,66.7905,65.9652,66.2915,74539.0
2022-05-12 11:30:00,69.08,69.45,68.39,68.39,56436.0,66.2915,66.6466,65.6294,65.6294,56436.0
2022-05-12 12:00:00,68.4,68.87,68.07,68.84,36153.0,65.6389,66.09,65.3223,66.0612,36153.0
2022-05-12 12:30:00,68.9,69.37,68.7,68.96,42441.0,66.1188,66.5698,65.9268,66.1763,42441.0
2022-05-12 13:00:00,68.9,69.02,68.5,68.63,24203.0,66.1188,66.2339,65.7349,65.8597,24203.0
2022-05-12 13:30:00,68.62,68.74,67.77,67.81,31125.0,65.8501,65.9652,65.0344,65.0728,31125.0
2022-05-12 14:00:00,67.75,67.91,67.37,67.67,25975.0,65.0152,65.1687,64.6505,64.9384,25975.0
2022-05-12 14:30:00,67.65,67.68,67.28,67.54,27225.0,64.9192,64.948,64.5642,64.8137,27225.0
2022-05-12 15:00:00,67.51,68.57,67.47,68.27,61359.0,64.7849,65.8021,64.7465,65.5142,61359.0
2022-05-12 15:30:00,68.32,68.78,68.24,68.58,150654.0,65.5622,66.0036,65.4854,65.8117,150654.0
2022-05-13 09:30:00,69.5,69.88,68.49,68.99,73224.0,66.6945,67.0592,65.7253,66.2051,73224.0
2022-05-13 10:00:00,69.1,69.57,68.65,69.26,101837.0,66.3107,66.7617,65.8789,66.4642,101837.0
2022-05-13 10:30:00,69.26,69.64,68.86,69.55,56823.0,66.4642,66.8289,66.0804,66.7425,56823.0
2022-05-13 11:00:00,69.51,70.15,69.29,69.94,77632.0,66.7041,67.3183,66.493,67.1168,77632.0
2022-05-13 11:30:00,69.95,70.03,69.61,69.65,36192.0,67.1264,67.2032,66.8001,66.8385,36192.0
2022-05-13 12:00:00,69.68,70.18,69.62,70.11,48050.0,66.8673,67.3471,66.8097,67.2799,48050.0
2022-05-13 12:30:00,70.14,70.3,69.59,69.81,39756.0,67.3087,67.4623,66.7809,66.992,39756.0
2022-05-13 13:00:00,69.82,69.92,69.55,69.59,25555.0,67.0016,67.0976,66.7425,66.7809,25555.0
2022-05-13 13:30:00,69.6,69.7,69.18,69.3,21755.0,66.7905,66.8865,66.3875,66.5026,21755.0
2022-05-13 14:00:00,69.26,69.26,68.53,68.74,27059.0,66.4642,66.4642,65.7637,65.9652,27059.0
2022-05-13 14:30:00,68.75,69.34,68.75,69.33,28294.0,65.9748,66.541,65.9748,66.5314,28294.0
2022-05-13 15:00:00,69.3,69.57,69.19,69.57,25205.0,66.5026,66.7617,66.3971,66.7617,25205.0
2022-05-13 15:30:00,69.59,69.61,68.53,68.88,178656.0,66.7809,66.8001,65.7637,66.0996,178656.0
2022-05-16 09:30:00,69.31,69.31,66.25,67.59,47940.0,66.5122,66.5122,63.5757,64.8616,47940.0
2022-05-16 10:00:00,67.44,68.45,67.19,68.45,24537.0,64.7177,65.6869,64.4778,65.6869,24537.0
2022-05-16 10:30:00,68.41,68.42,67.14,67.14,22974.0,65.6485,65.6581,64.4298,64.4298,22974.0
2022-05-16 11:00:00,67.06,67.96,66.95,67.7,21860.0,64.353,65.2167,64.2475,64.9672,21860.0
2022-05-16 11:30:00,67.68,68.83,67.49,68.77,25433.0,64.948,66.0516,64.7657,65.994,25433.0
2022-05-16 12:00:00,68.84,69.02,68.28,68.28,14216.0,66.0612,66.2339,65.5238,65.5238,14216.0
2022-05-16 12:30:00,68.22,68.45,67.99,68.16,14815.0,65.4662,65.6869,65.2455,65.4086,14815.0
2022-05-16 13:00:00,68.1,69.0,68.04,68.95,13477.0,65.3511,66.2147,65.2935,66.1667,13477.0
2022-05-16 13:30:00,69.0,69.31,68.64,68.75,26879.0,66.2147,66.5122,65.8693,65.9748,26879.0
2022-05-16 14:00:00,68.71,68.8,68.41,68.68,21513.0,65.9364,66.0228,65.6485,65.9076,21513.0
2022-05-16 14:30:00,68.7,68.75,68.24,68.36,18415.0,65.9268,65.9748,65.4854,65.6006,18415.0
2022-05-16 15:00:00,68.36,68.53,67.91,68.06,22104.0,65.6006,65.7637,65.1687,65.3127,22104.0
2022-05-16 15:30:00,67.98,68.26,67.8,68.01,116768.0,65.2359,65.5046,65.0632,65.2647,116768.0
2022-05-17 09:30:00,70.18,71.22,69.13,69.56,66684.0,67.3471,68.3451,66.3395,66.7521,66684.0
2022-05-17 10:00:00,69.59,70.01,69.35,69.5,45032.0,66.7809,67.184,66.5506,66.6945,45032.0
2022-05-17 10:30:00,69.56,69.72,68.88,69.26,51137.0,66.7521,66.9057,66.0996,66.4642,51137.0
2022-05-17 11:00:00,69.25,69.9,69.17,69.89,96945.0,66.4546,67.0784,66.3779,67.0688,96945.0
2022-05-17 11:30:00,69.9,70.79,69.69,70.79,39040.0,67.0784,67.9325,66.8769,67.9325,39040.0
2022-05-17 12:00:00,70.74,71.21,70.57,71.18,25665.0,67.8845,68.3355,67.7214,68.3067,25665.0
2022-05-17 12:30:00,71.19,71.19,70.82,70.83,18977.0,68.3163,68.3163,67.9613,67.9709,18977.0
2022-05-17 13:00:00,70.87,71.12,70.69,70.99,27641.0,68.0092,68.2492,67.8365,68.1244,27641.0
2022-05-17 13:30:00,70.99,71.37,70.99,71.34,19665.0,68.1244,68.4891,68.1244,68.4603,19665.0
2022-05-17 14:00:00,71.39,71.59,70.56,71.0,21362.0,68.5083,68.7002,67.7118,68.134,21362.0
2022-05-17 14:30:00,71.0,71.28,70.75,71.14,22122.0,68.134,68.4027,67.8941,68.2683,22122.0
2022-05-17 15:00:00,71.08,71.7,71.08,71.54,44191.0,68.2108,68.8057,68.2108,68.6522,44191.0
2022-05-17 15:30:00,71.57,71.67,71.18,71.3,162335.0,68.681,68.777,68.3067,68.4219,162335.0
2022-05-18 09:30:00,70.0,70.66,69.61,70.39,48788.0,67.1744,67.8077,66.8001,67.5486,48788.0
2022-05-18 10:00:00,70.39,70.84,70.26,70.54,45763.0,67.5486,67.9805,67.4239,67.6926,45763.0
2022-05-18 10:30:00,70.4,70.47,69.3,69.52,41323.0,67.5582,67.6254,66.5026,66.7137,41323.0
2022-05-18 11:00:00,69.55,69.57,68.58,68.62,32621.0,66.7425,66.7617,65.8117,65.8501,32621.0
2022-05-18 11:30:00,68.58,69.01,68.42,68.64,35338.0,65.8117,66.2243,65.6581,65.8693,35338.0
2022-05-18 12:00:00,68.71,68.75,67.82,67.94,25022.0,65.9364,65.9748,65.0824,65.1975,25022.0
2022-05-18 12:30:00,67.96,68.46,67.91,68.44,59245.0,65.2167,65.6965,65.1687,65.6773,59245.0
2022-05-18 13:00:00,68.54,68.64,67.86,68.47,26101.0,65.7733,65.8693,65.1207,65.7061,26101.0
2022-05-18 13:30:00,68.4,68.61,68.0,68.19,22268.0,65.6389,65.8405,65.2551,65.4374,22268.0
2022-05-18 14:00:00,68.23,68.3,67.37,67.39,49002.0,65.4758,65.543,64.6505,64.6697,49002.0
2022-05-18 14:30:00,67.39,67.39,66.6,66.62,87908.0,64.6697,64.6697,63.9116,63.9308,87908.0
2022-05-18 15:00:00,66.61,66.94,66.61,66.71,42225.0,63.9212,64.2379,63.9212,64.0172,42225.0
2022-05-18 15:30:00,66.71,67.16,66.53,66.98,150532.0,64.0172,64.449,63.8444,64.2763,150532.0
2022-05-19 09:30:00,66.69,68.19,66.18,67.09,56731.0,63.998,65.4374,63.5086,64.3818,56731.0
2022-05-19 10:00:00,67.04,67.89,67.04,67.33,33733.0,64.3338,65.1495,64.3338,64.6121,33733.0
2022-05-19 10:30:00,67.34,67.34,66.31,66.53,52481.0,64.6217,64.6217,63.6333,63.8444,52481.0
2022-05-19 11:00:00,66.65,66.99,66.11,66.8,35054.0,63.9596,64.2859,63.4414,64.1035,35054.0
2022-05-19 11:30:00,66.88,68.13,66.88,67.83,40946.0,64.1803,65.3798,64.1803,65.092,40946.0
2022-05-19 12:00:00,67.94,67.94,66.89,67.13,26475.0,65.1975,65.1975,64.1899,64.4202,26475.0
2022-05-19 12:30:00,67.19,67.19,66.25,66.47,39597.0,64.4778,64.4778,63.5757,63.7869,39597.0
2022-05-19 13:00:00,66.47,66.64,65.87,66.41,56378.0,63.7869,63.95,63.2111,63.7293,56378.0
2022-05-19 13:30:00,66.34,67.32,66.33,67.0,58899.0,63.6621,64.6025,63.6525,64.2955,58899.0
2022-05-19 14:00:00,67.02,67.02,66.18,66.32,64967.0,64.3147,64.3147,63.5086,63.6429,64967.0
2022-05-19 14:30:00,66.22,66.78,66.09,66.59,41608.0,63.5469,64.0843,63.4222,63.902,41608.0
2022-05-19 15:00:00,66.58,66.78,66.22,66.28,49332.0,63.8924,64.0843,63.5469,63.6045,49332.0
2022-05-19 15:30:00,66.22,66.32,65.59,65.67,166374.0,63.5469,63.6429,62.9424,63.0191,166374.0
2022-05-20 09:30:00,66.59,66.67,65.21,65.49,38637.0,63.902,63.9788,62.5777,62.8464,38637.0
2022-05-20 10:00:00,65.45,65.64,65.06,65.42,32697.0,62.808,62.9904,62.4338,62.7792,32697.0
2022-05-20 10:30:00,65.3,65.3,63.93,63.96,72802.0,62.6641,62.6641,61.3494,61.3782,72802.0
2022-05-20 11:00:00,63.98,64.01,63.19,63.45,43859.0,61.3974,61.4262,60.6393,60.8888,43859.0
2022-05-20 11:30:00,63.48,63.77,63.38,63.65,35917.0,60.9176,61.1958,60.8216,61.0807,35917.0
2022-05-20 12:00:00,63.64,63.7,62.9,63.16,43025.0,61.0711,61.1287,60.361,60.6105,43025.0
2022-05-20 12:30:00,63.09,63.15,62.59,62.7,78592.0,60.5433,60.6009,60.0635,60.169,78592.0
2022-05-20 13:00:00,62.7,62.72,62.15,62.57,56799.0,60.169,60.1882,59.6412,60.0443,56799.0
2022-05-20 13:30:00,62.6,63.21,62.6,62.87,55231.0,60.0731,60.6585,60.0731,60.3322,55231.0
2022-05-20 14:00:00,62.8,63.0,62.47,62.61,74305.0,60.265,60.4569,59.9483,60.0827,74305.0
2022-05-20 14:30:00,62.58,63.27,62.37,62.95,89721.0,60.0539,60.716,59.8524,60.4089,89721.0
2022-05-20 15:00:00,62.89,63.0,62.5,62.96,63313.0,60.3514,60.4569,59.9771,60.4185,63313.0
2022-05-20 15:30:00,62.98,63.95,62.78,63.9,222809.0,60.4377,61.3686,60.2458,61.3206,222809.0
2022-05-23 09:30:00,64.75,64.84,63.78,64.21,129769.0,62.1363,62.2227,61.2054,61.6181,129769.0
2022-05-23 10:00:00,64.23,64.6,63.72,64.38,43908.0,61.6373,61.9923,61.1479,61.7812,43908.0
2022-05-23 10:30:00,64.39,64.89,64.23,64.66,55798.0,61.7908,62.2706,61.6373,62.0499,55798.0
2022-05-23 11:00:00,64.63,65.41,64.61,65.28,28568.0,62.0211,62.7696,62.0019,62.6449,28568.0
2022-05-23 11:30:00,65.3,65.52,65.11,65.16,18163.0,62.6641,62.8752,62.4818,62.5297,18163.0
2022-05-23 12:00:00,65.15,65.16,64.8,64.86,42363.0,62.5201,62.5297,62.1843,62.2418,42363.0
2022-05-23 12:30:00,64.75,65.05,64.68,64.92,19581.0,62.1363,62.4242,62.0691,62.2994,19581.0
2022-05-23 13:00:00,64.97,65.04,64.47,64.86,27111.0,62.3474,62.4146,61.8676,62.2418,27111.0
2022-05-23 13:30:00,64.84,65.3,64.79,65.3,17774.0,62.2227,62.6641,62.1747,62.6641,17774.0
2022-05-23 14:00:00,65.32,65.33,65.11,65.19,21267.0,62.6833,62.6929,62.4818,62.5585,21267.0
2022-05-23 14:30:00,65.21,65.34,64.88,64.97,13335.0,62.5777,62.7025,62.261,62.3474,13335.0
2022-05-23 15:00:00,64.99,65.09,64.68,64.82,25330.0,62.3666,62.4626,62.0691,62.2035,25330.0
2022-05-23 15:30:00,64.78,65.09,64.76,64.89,169263.0,62.1651,62.4626,62.1459,62.2706,169263.0
2022-05-24 09:30:00,64.23,64.23,62.25,63.39,131914.0,61.6373,61.6373,59.7372,60.8312,131914.0
2022-05-24 10:00:00,63.35,63.35,61.22,62.02,118985.0,60.7928,60.7928,58.7488,59.5165,118985.0
2022-05-24 10:30:00,62.05,62.38,61.77,61.78,77223.0,59.5453,59.862,59.2766,59.2862,77223.0
2022-05-24 11:00:00,61.74,62.1,61.43,62.05,52720.0,59.2478,59.5933,58.9503,59.5453,52720.0
2022-05-24 11:30:00,62.04,63.04,61.94,62.9,56862.0,59.5357,60.4953,59.4397,60.361,56862.0
2022-05-24 12:00:00,62.89,63.74,62.83,63.69,127984.0,60.3514,61.1671,60.2938,61.1191,127984.0
2022-05-24 12:30:00,63.72,63.72,62.56,62.96,46367.0,61.1479,61.1479,60.0347,60.4185,46367.0
2022-05-24 13:00:00,62.95,63.04,62.5,63.03,98904.0,60.4089,60.4953,59.9771,60.4857,98904.0
2022-05-24 13:30:00,63.0,63.53,62.78,63.3,43939.0,60.4569,60.9655,60.2458,60.7448,43939.0
2022-05-24 14:00:00,63.29,63.58,62.77,63.11,42470.0,60.7352,61.0135,60.2362,60.5625,42470.0
2022-05-24 14:30:00,63.08,63.19,62.71,63.11,68671.0,60.5337,60.6393,60.1786,60.5625,68671.0
2022-05-24 15:00:00,63.07,63.5,63.07,63.5,46197.0,60.5241,60.9367,60.5241,60.9367,46197.0
2022-05-24 15:30:00,63.46,63.84,63.33,63.54,260507.0,60.8984,61.263,60.7736,60.9751,260507.0
2022-05-25 09:30:00,63.51,65.91,63.01,65.57,179877.0,60.9463,63.2495,60.4665,62.9232,179877.0
2022-05-25 10:00:00,65.58,66.88,65.49,66.88,85090.0,62.9328,64.1803,62.8464,64.1803,85090.0
2022-05-25 10:30:00,66.98,67.2,66.39,66.66,77859.0,64.2763,64.4874,63.7101,63.9692,77859.0
2022-05-25 11:00:00,66.66,67.02,66.39,66.56,48807.0,63.9692,64.3147,63.7101,63.8732,48807.0
2022-05-25 11:30:00,66.51,66.53,65.91,65.92,36944.0,63.8252,63.8444,63.2495,63.2591,36944.0
2022-05-25 12:00:00,65.89,66.22,65.22,65.36,56070.0,63.2303,63.5469,62.5873,62.7217,56070.0
2022-05-25 12:30:00,65.47,65.72,65.35,65.63,30520.0,62.8272,63.0671,62.7121,62.9808,30520.0
2022-05-25 13:00:00,65.6,65.86,65.48,65.85,46935.0,62.952,63.2015,62.8368,63.1919,46935.0
2022-05-25 13:30:00,65.86,66.17,65.64,65.82,39278.0,63.2015,63.499,62.9904,63.1631,39278.0
2022-05-25 14:00:00,65.78,66.4,65.34,66.28,45099.0,63.1247,63.7197,62.7025,63.6045,45099.0
2022-05-25 14:30:00,66.36,66.56,66.16,66.52,51200.0,63.6813,63.8732,63.4894,63.8348,51200.0
2022-05-25 15:00:00,66.5,66.68,66.33,66.38,106950.0,63.8156,63.9884,63.6525,63.7005,106950.0
2022-05-25 15:30:00,66.4,66.5,66.01,66.26,148542.0,63.7197,63.8156,63.3454,63.5853,148542.0
2022-05-26 09:30:00,66.7,68.4,66.7,68.15,49723.0,64.0076,65.6389,64.0076,65.399,49723.0
2022-05-26 10:00:00,68.14,68.49,67.79,68.36,49704.0,65.3894,65.7253,65.0536,65.6006,49704.0
2022-05-26 10:30:00,68.42,68.44,67.78,67.94,33620.0,65.6581,65.6773,65.044,65.1975,33620.0
2022-05-26 11:00:00,67.94,68.47,67.92,68.45,27382.0,65.1975,65.7061,65.1783,65.6869,27382.0
2022-05-26 11:30:00,68.4,68.58,68.1,68.53,20775.0,65.6389,65.8117,65.3511,65.7637,20775.0
2022-05-26 12:00:00,68.49,68.87,68.43,68.84,35451.0,65.7253,66.09,65.6677,66.0612,35451.0
2022-05-26 12:30:00,68.83,68.98,68.58,68.74,35147.0,66.0516,66.1955,65.8117,65.9652,35147.0
2022-05-26 13:00:00,68.76,69.18,68.76,69.01,40271.0,65.9844,66.3875,65.9844,66.2243,40271.0
2022-05-26 13:30:00,69.02,69.32,68.9,69.32,56650.0,66.2339,66.5218,66.1188,66.5218,56650.0
2022-05-26 14:00:00,69.34,69.54,69.12,69.46,28970.0,66.541,66.7329,66.3299,66.6562,28970.0
2022-05-26 14:30:00,69.41,69.61,69.08,69.61,23863.0,66.6082,66.8001,66.2915,66.8001,23863.0
2022-05-26 15:00:00,69.58,69.59,69.11,69.21,34705.0,66.7713,66.7809,66.3203,66.4163,34705.0
2022-05-26 15:30:00,69.21,69.79,69.17,69.57,117814.0,66.4163,66.9728,66.3779,66.7617,117814.0
2022-05-27 09:30:00,70.28,71.42,70.17,70.29,44363.0,67.4431,68.537,67.3375,67.4527,44363.0
2022-05-27 10:00:00,70.28,70.7,69.62,69.76,42421.0,67.4431,67.8461,66.8097,66.9441,42421.0
2022-05-27 10:30:00,69.8,69.97,69.36,69.48,69503.0,66.9824,67.1456,66.5602,66.6754,69503.0
2022-05-27 11:00:00,69.48,70.08,69.44,69.81,41742.0,66.6754,67.2511,66.637,66.992,41742.0
2022-05-27 11:30:00,69.84,70.37,69.75,70.37,16519.0,67.0208,67.5294,66.9345,67.5294,16519.0
2022-05-27 12:00:00,70.36,70.57,70.0,70.23,26845.0,67.5198,67.7214,67.1744,67.3951,26845.0
2022-05-27 12:30:00,70.23,70.35,69.93,70.24,22078.0,67.3951,67.5102,67.1072,67.4047,22078.0
2022-05-27 13:00:00,70.24,70.31,69.94,70.06,17190.0,67.4047,67.4719,67.1168,67.2319,17190.0
2022-05-27 13:30:00,70.05,70.08,69.36,69.77,38847.0,67.2223,67.2511,66.5602,66.9536,38847.0
2022-05-27 14:00:00,69.85,70.16,69.72,70.05,19689.0,67.0304,67.3279,66.9057,67.2223,19689.0
2022-05-27 14:30:00,70.06,70.12,69.86,70.12,19226.0,67.2319,67.2895,67.04,67.2895,19226.0
2022-05-27 15:00:00,70.11,70.33,70.05,70.31,50345.0,67.2799,67.491,67.2223,67.4719,50345.0
2022-05-27 15:30:00,70.32,70.66,69.9,70.62,138934.0,67.4814,67.8077,67.0784,67.7693,138934.0
2022-05-31 09:30:00,70.19,71.06,68.74,68.94,75885.0,67.3567,68.1916,65.9652,66.1572,75885.0
2022-05-31 10:00:00,68.96,69.76,68.16,69.37,41199.0,66.1763,66.9441,65.4086,66.5698,41199.0
2022-05-31 10:30:00,69.39,69.65,68.99,69.27,23410.0,66.589,66.8385,66.2051,66.4738,23410.0
2022-05-31 11:00:00,69.29,69.41,68.65,68.77,31345.0,66.493,66.6082,65.8789,65.994,31345.0
2022-05-31 11:30:00,68.77,69.12,68.39,69.06,36629.0,65.994,66.3299,65.6294,66.2723,36629.0
2022-05-31 12:00:00,69.06,69.44,68.89,69.38,26981.0,66.2723,66.637,66.1092,66.5794,26981.0
2022-05-31 12:30:00,69.48,69.83,69.36,69.63,24245.0,66.6754,67.0112,66.5602,66.8193,24245.0
2022-05-31 13:00:00,69.67,70.22,69.48,69.58,30275.0,66.8577,67.3855,66.6754,66.7713,30275.0
2022-05-31 13:30:00,69.58,70.57,69.51,70.57,45222.0,66.7713,67.7214,66.7041,67.7214,45222.0
2022-05-31 14:00:00,70.54,70.61,70.15,70.27,17128.0,67.6926,67.7597,67.3183,67.4335,17128.0
2022-05-31 14:30:00,70.21,70.29,69.76,69.95,21249.0,67.3759,67.4527,66.9441,67.1264,21249.0
2022-05-31 15:00:00,69.83,69.97,69.63,69.74,34020.0,67.0112,67.1456,66.8193,66.9249,34020.0
2022-05-31 15:30:00,69.77,69.89,68.75,69.04,193862.0,66.9536,67.0688,65.9748,66.2531,193862.0
2022-06-01 09:30:00,69.11,69.86,68.83,69.09,68888.0,66.3203,67.04,66.0516,66.3011,68888.0
2022-06-01 10:00:00,69.07,69.17,67.82,67.91,117586.0,66.2819,66.3779,65.0824,65.1687,117586.0
2022-06-01 10:30:00,67.89,68.64,67.79,68.56,87962.0,65.1495,65.8693,65.0536,65.7925,87962.0
2022-06-01 11:00:00,68.54,68.9,68.0,68.41,49427.0,65.7733,66.1188,65.2551,65.6485,49427.0
2022-06-01 11:30:00,68.4,68.44,67.9,68.14,28103.0,65.6389,65.6773,65.1591,65.3894,28103.0
2022-06-01 12:00:00,68.15,68.18,67.69,68.06,32758.0,65.399,65.4278,64.9576,65.3127,32758.0
2022-06-01 12:30:00,68.06,68.41,67.88,68.32,24413.0,65.3127,65.6485,65.1399,65.5622,24413.0
2022-06-01 13:00:00,68.33,68.7,68.26,68.67,15733.0,65.5718,65.9268,65.5046,65.8981,15733.0
2022-06-01 13:30:00,68.64,68.86,68.39,68.59,32454.0,65.8693,66.0804,65.6294,65.8213,32454.0
2022-06-01 14:00:00,68.6,69.16,68.51,69.06,23055.0,65.8309,66.3683,65.7445,66.2723,23055.0
2022-06-01 14:30:00,69.06,69.16,68.71,68.75,21766.0,66.2723,66.3683,65.9364,65.9748,21766.0
2022-06-01 15:00:00,68.71,69.0,68.63,68.65,26622.0,65.9364,66.2147,65.8597,65.8789,26622.0
2022-06-01 15:30:00,68.62,69.28,68.6,68.76,147182.0,65.8501,66.4834,65.8309,65.9844,147182.0
2022-06-02 09:30:00,69.23,70.64,68.7,70.0,90084.0,66.4354,67.7885,65.9268,67.1744,90084.0
2022-06-02 10:00:00,69.94,70.38,69.3,69.68,49636.0,67.1168,67.539,66.5026,66.8673,49636.0
2022-06-02 10:30:00,69.79,70.04,69.54,69.96,36646.0,66.9728,67.2127,66.7329,67.136,36646.0
2022-06-02 11:00:00,69.96,70.27,69.62,70.24,47993.0,67.136,67.4335,66.8097,67.4047,47993.0
2022-06-02 11:30:00,70.24,70.78,70.16,70.45,28959.0,67.4047,67.9229,67.3279,67.6062,28959.0
2022-06-02 12:00:00,70.43,71.42,70.38,71.23,45455.0,67.587,68.537,67.539,68.3547,45455.0
2022-06-02 12:30:00,71.28,71.34,70.96,71.17,45525.0,68.4027,68.4603,68.0956,68.2971,45525.0
2022-06-02 13:00:00,71.19,71.57,71.19,71.56,44901.0,68.3163,68.681,68.3163,68.6714,44901.0
2022-06-02 13:30:00,71.54,71.89,71.29,71.87,56414.0,68.6522,68.9881,68.4123,68.9689,56414.0
2022-06-02 14:00:00,71.88,72.09,71.75,72.02,38644.0,68.9785,69.18,68.8537,69.1128,38644.0
2022-06-02 14:30:00,72.03,72.11,71.63,71.63,68825.0,69.1224,69.1992,68.7386,68.7386,68825.0
2022-06-02 15:00:00,71.63,72.07,71.55,71.9,55263.0,68.7386,69.1608,68.6618,68.9977,55263.0
2022-06-02 15:30:00,71.89,72.0,71.47,71.87,145513.0,68.9881,69.0936,68.585,68.9689,145513.0
2022-06-03 09:30:00,70.53,72.44,70.5,72.29,73115.0,67.683,69.5159,67.6542,69.3719,73115.0
2022-06-03 10:00:00,72.17,72.55,71.93,72.23,48902.0,69.2568,69.6214,69.0265,69.3143,48902.0
2022-06-03 10:30:00,72.11,72.73,71.92,72.7,46725.0,69.1992,69.7942,69.0169,69.7654,46725.0
2022-06-03 11:00:00,72.66,72.72,72.43,72.56,44628.0,69.727,69.7846,69.5063,69.631,44628.0
2022-06-03 11:30:00,72.52,73.04,72.5,72.69,27904.0,69.5926,70.0917,69.5734,69.7558,27904.0
2022-06-03 12:00:00,72.73,72.9,72.27,72.66,26454.0,69.7942,69.9573,69.3527,69.727,26454.0
2022-06-03 12:30:00,72.62,73.06,72.55,73.03,18245.0,69.6886,70.1108,69.6214,70.0821,18245.0
2022-06-03 13:00:00,73.03,73.19,72.58,72.66,34007.0,70.0821,70.2356,69.6502,69.727,34007.0
2022-06-03 13:30:00,72.65,72.65,71.97,72.33,51306.0,69.7174,69.7174,69.0648,69.4103,51306.0
2022-06-03 14:00:00,72.34,72.84,72.32,72.79,51930.0,69.4199,69.8997,69.4007,69.8517,51930.0
2022-06-03 14:30:00,72.76,72.76,72.1,72.27,44867.0,69.823,69.823,69.1896,69.3527,44867.0
2022-06-03 15:00:00,72.28,72.56,71.97,72.14,75284.0,69.3623,69.631,69.0648,69.228,75284.0
2022-06-03 15:30:00,72.16,72.16,71.77,72.0,194693.0,69.2472,69.2472,68.8729,69.0936,194693.0
2022-06-06 09:30:00,72.78,73.06,71.86,72.56,88351.0,69.8421,70.1108,68.9593,69.631,88351.0
2022-06-06 10:00:00,72.7,73.14,72.32,72.8,59200.0,69.7654,70.1876,69.4007,69.8613,59200.0
2022-06-06 10:30:00,72.74,73.02,72.28,73.02,49778.0,69.8038,70.0725,69.3623,70.0725,49778.0
2022-06-06 11:00:00,73.0,73.05,72.15,72.27,66283.0,70.0533,70.1012,69.2376,69.3527,66283.0
2022-06-06 11:30:00,72.25,73.44,72.23,73.31,37834.0,69.3335,70.4755,69.3143,70.3508,37834.0
2022-06-06 12:00:00,73.3,73.3,72.83,73.16,38963.0,70.3412,70.3412,69.8901,70.2068,38963.0
2022-06-06 12:30:00,73.17,73.8,72.95,73.66,37903.0,70.2164,70.821,70.0053,70.6866,37903.0
2022-06-06 13:00:00,73.66,73.72,73.38,73.67,16231.0,70.6866,70.7442,70.4179,70.6962,16231.0
2022-06-06 13:30:00,73.65,74.39,73.65,74.38,49756.0,70.677,71.3872,70.677,71.3776,49756.0
2022-06-06 14:00:00,74.36,74.41,73.37,73.53,31886.0,71.3584,71.4063,70.4083,70.5619,31886.0
2022-06-06 14:30:00,73.51,73.81,73.44,73.73,20014.0,70.5427,70.8306,70.4755,70.7538,20014.0
2022-06-06 15:00:00,73.72,73.77,73.47,73.72,32475.0,70.7442,70.7922,70.5043,70.7442,32475.0
2022-06-06 15:30:00,73.69,74.25,73.64,74.19,156111.0,70.7154,71.2528,70.6674,71.1952,156111.0
2022-06-07 09:30:00,73.32,73.5,72.02,73.11,42923.0,70.3603,70.5331,69.1128,70.1588,42923.0
2022-06-07 10:00:00,73.09,73.46,72.55,73.33,31195.0,70.1396,70.4947,69.6214,70.3699,31195.0
2022-06-07 10:30:00,73.38,73.82,73.29,73.58,24268.0,70.4179,70.8402,70.3316,70.6099,24268.0
2022-06-07 11:00:00,73.59,73.62,73.02,73.13,26457.0,70.6194,70.6482,70.0725,70.178,26457.0
2022-06-07 11:30:00,73.14,73.14,72.4,72.5,20119.0,70.1876,70.1876,69.4775,69.5734,20119.0
2022-06-07 12:00:00,72.51,72.86,72.43,72.81,17238.0,69.583,69.9189,69.5063,69.8709,17238.0
2022-06-07 12:30:00,72.82,73.1,72.54,72.82,19998.0,69.8805,70.1492,69.6118,69.8805,19998.0
2022-06-07 13:00:00,72.87,73.1,72.74,72.99,23299.0,69.9285,70.1492,69.8038,70.0437,23299.0
2022-06-07 13:30:00,73.01,73.07,72.74,72.76,20230.0,70.0629,70.1204,69.8038,69.823,20230.0
2022-06-07 14:00:00,72.69,73.08,72.64,72.89,30104.0,69.7558,70.13,69.7078,69.9477,30104.0
2022-06-07 14:30:00,72.84,73.09,72.63,72.75,24897.0,69.8997,70.1396,69.6982,69.8134,24897.0
2022-06-07 15:00:00,72.64,72.97,72.64,72.85,34987.0,69.7078,70.0245,69.7078,69.9093,34987.0
2022-06-07 15:30:00,72.81,73.14,72.72,73.09,136675.0,69.8709,70.1876,69.7846,70.1396,136675.0
2022-06-08 09:30:00,72.3,72.59,71.07,71.62,69842.0,69.3815,69.6598,68.2012,68.729,69842.0
2022-06-08 10:00:00,71.61,71.81,70.17,70.65,59058.0,68.7194,68.9113,67.3375,67.7981,59058.0
2022-06-08 10:30:00,70.62,70.83,70.4,70.55,34842.0,67.7693,67.9709,67.5582,67.7022,34842.0
2022-06-08 11:00:00,70.59,71.13,70.4,70.97,50979.0,67.7405,68.2588,67.5582,68.1052,50979.0
2022-06-08 11:30:00,71.02,71.04,70.45,70.72,35763.0,68.1532,68.1724,67.6062,67.8653,35763.0
2022-06-08 12:00:00,70.74,70.84,70.36,70.46,28241.0,67.8845,67.9805,67.5198,67.6158,28241.0
2022-06-08 12:30:00,70.42,70.48,69.85,69.97,28451.0,67.5774,67.635,67.0304,67.1456,28451.0
2022-06-08 13:00:00,70.01,70.42,69.95,70.19,34020.0,67.184,67.5774,67.1264,67.3567,34020.0
2022-06-08 13:30:00,70.14,70.25,69.66,70.23,34523.0,67.3087,67.4143,66.8481,67.3951,34523.0
2022-06-08 14:00:00,70.23,70.41,70.01,70.13,22851.0,67.3951,67.5678,67.184,67.2991,22851.0
2022-06-08 14:30:00,70.22,70.27,70.03,70.11,42792.0,67.3855,67.4335,67.2032,67.2799,42792.0
2022-06-08 15:00:00,70.11,70.56,70.0,70.51,42370.0,67.2799,67.7118,67.1744,67.6638,42370.0
2022-06-08 15:30:00,70.52,70.8,70.32,70.42,130046.0,67.6734,67.9421,67.4814,67.5774,130046.0
2022-06-09 09:30:00,70.07,70.42,69.29,70.24,76209.0,67.2415,67.5774,66.493,67.4047,76209.0
2022-06-09 10:00:00,70.29,70.33,69.49,70.09,34462.0,67.4527,67.491,66.685,67.2607,34462.0
2022-06-09 10:30:00,70.09,70.12,69.5,69.55,20458.0,67.2607,67.2895,66.6945,66.7425,20458.0
2022-06-09 11:00:00,69.51,69.63,69.18,69.42,22731.0,66.7041,66.8193,66.3875,66.6178,22731.0
2022-06-09 11:30:00,69.42,69.77,69.33,69.55,19668.0,66.6178,66.9536,66.5314,66.7425,19668.0
2022-06-09 12:00:00,69.55,69.64,69.25,69.59,21994.0,66.7425,66.8289,66.4546,66.7809,21994.0
2022-06-09 12:30:00,69.67,69.78,69.48,69.56,16803.0,66.8577,66.9632,66.6754,66.7521,16803.0
2022-06-09 13:00:00,69.6,69.75,69.18,69.27,36142.0,66.7905,66.9345,66.3875,66.4738,36142.0
2022-06-09 13:30:00,69.24,69.36,69.03,69.33,20020.0,66.445,66.5602,66.2435,66.5314,20020.0
2022-06-09 14:00:00,69.36,69.48,68.73,69.01,31630.0,66.5602,66.6754,65.9556,66.2243,31630.0
2022-06-09 14:30:00,68.99,69.29,68.87,69.13,27216.0,66.2051,66.493,66.09,66.3395,27216.0
2022-06-09 15:00:00,69.1,69.11,68.71,69.06,82148.0,66.3107,66.3203,65.9364,66.2723,82148.0
2022-06-09 15:30:00,69.02,69.09,67.88,68.02,182807.0,66.2339,66.3011,65.1399,65.2743,182807.0
2022-06-10 09:30:00,65.97,67.22,65.36,65.37,95530.0,63.307,64.5066,62.7217,62.7313,95530.0
2022-06-10 10:00:00,65.36,65.52,64.57,64.85,94573.0,62.7217,62.8752,61.9636,62.2323,94573.0
2022-06-10 10:30:00,64.76,65.93,64.72,65.32,48049.0,62.1459,63.2687,62.1075,62.6833,48049.0
2022-06-10 11:00:00,65.22,65.31,64.7,64.78,40165.0,62.5873,62.6737,62.0883,62.1651,40165.0
2022-06-10 11:30:00,64.81,65.16,64.58,64.66,51757.0,62.1939,62.5297,61.9731,62.0499,51757.0
2022-06-10 12:00:00,64.66,65.24,64.65,65.15,75120.0,62.0499,62.6065,62.0403,62.5201,75120.0
2022-06-10 12:30:00,65.14,65.42,64.69,64.75,38600.0,62.5105,62.7792,62.0787,62.1363,38600.0
2022-06-10 13:00:00,64.73,65.08,64.44,65.03,30942.0,62.1171,62.453,61.8388,62.405,30942.0
2022-06-10 13:30:00,64.98,65.45,64.79,64.84,45609.0,62.357,62.808,62.1747,62.2227,45609.0
2022-06-10 14:00:00,64.86,65.18,64.53,64.92,35209.0,62.2418,62.5489,61.9252,62.2994,35209.0
2022-06-10 14:30:00,64.95,65.19,64.77,65.01,84897.0,62.3282,62.5585,62.1555,62.3858,84897.0
2022-06-10 15:00:00,64.98,65.41,64.93,65.12,44281.0,62.357,62.7696,62.309,62.4914,44281.0
2022-06-10 15:30:00,65.07,65.07,64.39,64.64,214399.0,62.4434,62.4434,61.7908,62.0307,214399.0
2022-06-13 09:30:00,62.36,62.95,61.84,62.33,153377.0,59.8428,60.4089,59.3438,59.814,153377.0
2022-06-13 10:00:00,62.33,62.44,61.27,61.56,103559.0,59.814,59.9195,58.7968,59.0751,103559.0
2022-06-13 10:30:00,61.57,61.96,61.17,61.31,96480.0,59.0847,59.4589,58.7008,58.8351,96480.0
2022-06-13 11:00:00,61.32,62.28,61.09,62.06,105334.0,58.8447,59.766,58.624,59.5549,105334.0
2022-06-13 11:30:00,62.08,62.24,61.66,61.76,43567.0,59.5741,59.7276,59.171,59.267,43567.0
2022-06-13 12:00:00,61.72,62.01,61.47,61.68,73834.0,59.2286,59.5069,58.9887,59.1902,73834.0
2022-06-13 12:30:00,61.64,62.05,61.12,61.18,61998.0,59.1518,59.5453,58.6528,58.7104,61998.0
2022-06-13 13:00:00,61.14,61.39,60.91,61.32,34316.0,58.672,58.9119,58.4513,58.8447,34316.0
2022-06-13 13:30:00,61.32,62.1,61.08,61.88,74535.0,58.8447,59.5933,58.6144,59.3821,74535.0
2022-06-13 14:00:00,61.86,61.86,60.88,60.95,43512.0,59.3629,59.3629,58.4225,58.4897,43512.0
2022-06-13 14:30:00,60.95,61.22,60.58,60.94,51670.0,58.4897,58.7488,58.1346,58.4801,51670.0
2022-06-13 15:00:00,60.9,61.16,60.63,60.71,92867.0,58.4417,58.6912,58.1826,58.2594,92867.0
2022-06-13 15:30:00,60.69,61.11,60.22,60.49,235719.0,58.2402,58.6432,57.7891,58.0482,235719.0
2022-06-14 09:30:00,60.3,60.93,59.9,60.61,98603.0,57.8659,58.4705,57.4821,58.1634,98603.0
2022-06-14 10:00:00,60.64,60.9,59.71,59.82,149716.0,58.1922,58.4417,57.2997,57.4053,149716.0
2022-06-14 10:30:00,59.84,60.63,59.74,60.34,55243.0,57.4245,58.1826,57.3285,57.9043,55243.0
2022-06-14 11:00:00,60.37,60.88,60.18,60.74,29696.0,57.9331,58.4225,57.7508,58.2882,29696.0
2022-06-14 11:30:00,60.75,61.17,60.52,61.12,32000.0,58.2978,58.7008,58.077,58.6528,32000.0
2022-06-14 12:00:00,61.13,61.13,60.28,60.43,27000.0,58.6624,58.6624,57.8467,57.9907,27000.0
2022-06-14 12:30:00,60.46,60.69,60.26,60.62,13863.0,58.0195,58.2402,57.8275,58.173,13863.0
2022-06-14 13:00:00,60.65,60.95,60.41,60.5,24190.0,58.2018,58.4897,57.9715,58.0578,24190.0
2022-06-14 13:30:00,60.5,60.5,59.93,60.3,19981.0,58.0578,58.0578,57.5109,57.8659,19981.0
2022-06-14 14:00:00,60.3,60.89,60.3,60.72,40168.0,57.8659,58.4321,57.8659,58.269,40168.0
2022-06-14 14:30:00,60.71,60.76,60.44,60.61,24845.0,58.2594,58.3073,58.0003,58.1634,24845.0
2022-06-14 15:00:00,60.61,60.74,60.06,60.45,39035.0,58.1634,58.2882,57.6356,58.0099,39035.0
2022-06-14 15:30:00,60.45,60.95,60.4,60.5,159261.0,58.0099,58.4897,57.9619,58.0578,159261.0
2022-06-15 09:30:00,61.33,61.33,60.1,60.55,153034.0,58.8543,58.8543,57.674,58.1058,153034.0
2022-06-15 10:00:00,60.57,61.0,60.2,60.22,151656.0,58.125,58.5377,57.77,57.7891,151656.0
2022-06-15 10:30:00,60.27,60.34,59.21,59.59,126744.0,57.8371,57.9043,56.8199,57.1846,126744.0
2022-06-15 11:00:00,59.57,60.02,59.53,60.02,51058.0,57.1654,57.5972,57.127,57.5972,51058.0
2022-06-15 11:30:00,60.03,60.28,59.5,59.73,78985.0,57.6068,57.8467,57.0982,57.3189,78985.0
2022-06-15 12:00:00,59.69,59.97,59.63,59.73,30851.0,57.2805,57.5492,57.223,57.3189,30851.0
2022-06-15 12:30:00,59.75,59.86,58.94,59.0,71451.0,57.3381,57.4437,56.5608,56.6184,71451.0
2022-06-15 13:00:00,58.96,59.17,58.85,59.17,68577.0,56.58,56.7815,56.4744,56.7815,68577.0
2022-06-15 13:30:00,59.16,59.17,58.6,59.03,130059.0,56.7719,56.7815,56.2345,56.6472,130059.0
2022-06-15 14:00:00,59.03,59.29,57.95,58.26,116772.0,56.6472,56.8967,55.6108,55.9083,116772.0
2022-06-15 14:30:00,58.33,60.05,57.86,58.52,342591.0,55.9754,57.626,55.5244,56.1578,342591.0
2022-06-15 15:00:00,58.5,60.56,58.48,60.55,162027.0,56.1386,58.1154,56.1194,58.1058,162027.0
2022-06-15 15:30:00,60.52,60.85,59.37,59.76,281288.0,58.077,58.3937,56.9735,57.3477,281288.0
2022-06-16 09:30:00,58.0,58.18,55.7,56.1,166096.0,55.6588,55.8315,53.4516,53.8355,166096.0
2022-06-16 10:00:00,56.05,56.08,55.31,55.66,93150.0,53.7875,53.8163,53.0773,53.4132,93150.0
2022-06-16 10:30:00,55.65,55.65,53.99,53.99,230353.0,53.4036,53.4036,51.8106,51.8106,230353.0
2022-06-16 11:00:00,54.02,54.68,53.81,54.5,118363.0,51.8394,52.4728,51.6379,52.3,118363.0
2022-06-16 11:30:00,54.5,55.23,54.35,54.95,87423.0,52.3,53.0006,52.1561,52.7319,87423.0
2022-06-16 12:00:00,54.99,55.02,54.41,54.63,46843.0,52.7703,52.7991,52.2137,52.4248,46843.0
2022-06-16 12:30:00,54.63,54.64,54.17,54.26,52697.0,52.4248,52.4344,51.9834,52.0697,52697.0
2022-06-16 13:00:00,54.25,54.54,53.93,54.42,64600.0,52.0601,52.3384,51.753,52.2233,64600.0
2022-06-16 13:30:00,54.33,54.44,53.72,53.72,65129.0,52.1369,52.2425,51.5515,51.5515,65129.0
2022-06-16 14:00:00,53.72,54.05,53.71,53.87,48198.0,51.5515,51.8682,51.5419,51.6955,48198.0
2022-06-16 14:30:00,53.88,54.15,53.05,53.09,79787.0,51.7051,51.9642,50.9086,50.947,79787.0
2022-06-16 15:00:00,53.11,54.16,53.09,53.97,90052.0,50.9661,51.9738,50.947,51.7914,90052.0
2022-06-16 15:30:00,53.95,54.07,53.43,53.99,279024.0,51.7722,51.8874,51.2732,51.8106,279024.0
2022-06-17 09:30:00,53.7,54.37,53.33,54.03,211636.0,51.5323,52.1753,51.1773,51.849,211636.0
2022-06-17 10:00:00,53.99,54.04,52.84,52.85,46108.0,51.8106,51.8586,50.707,50.7166,46108.0
2022-06-17 10:30:00,52.9,53.01,52.43,53.0,60940.0,50.7646,50.8702,50.3136,50.8606,60940.0
2022-06-17 11:00:00,53.03,53.84,52.78,53.66,56562.0,50.8894,51.6667,50.6495,51.4939,56562.0
2022-06-17 11:30:00,53.66,53.82,52.95,53.07,50141.0,51.4939,51.6475,50.8126,50.9278,50141.0
2022-06-17 12:00:00,53.06,53.67,52.79,53.62,39987.0,50.9182,51.5035,50.6591,51.4556,39987.0
2022-06-17 12:30:00,53.61,53.83,53.45,53.56,33987.0,51.446,51.6571,51.2924,51.398,33987.0
2022-06-17 13:00:00,53.55,54.37,53.54,54.03,47316.0,51.3884,52.1753,51.3788,51.849,47316.0
2022-06-17 13:30:00,54.04,54.34,53.96,54.16,72741.0,51.8586,52.1465,51.7818,51.9738,72741.0
2022-06-17 14:00:00,54.19,54.67,54.09,54.37,67005.0,52.0026,52.4632,51.9066,52.1753,67005.0
2022-06-17 14:30:00,54.36,54.76,54.18,54.46,67472.0,52.1657,52.5495,51.993,52.2617,67472.0
2022-06-17 15:00:00,54.46,54.6,54.12,54.48,123783.0,52.2617,52.396,51.9354,52.2808,123783.0
2022-06-17 15:30:00,54.49,54.49,53.86,54.12,275716.0,52.2904,52.2904,51.6859,51.9354,275716.0
2022-06-21 09:30:00,55.29,55.65,53.94,54.65,134870.0,53.0582,53.4036,51.7626,52.444,134870.0
2022-06-21 10:00:00,54.59,55.8,54.59,55.21,83981.0,52.3864,53.5476,52.3864,52.9814,83981.0
2022-06-21 10:30:00,55.23,55.36,54.9,55.29,52625.0,53.0006,53.1253,52.6839,53.0582,52625.0
2022-06-21 11:00:00,55.27,55.27,54.62,54.9,42213.0,53.039,53.039,52.4152,52.6839,42213.0
2022-06-21 11:30:00,54.92,55.0,54.57,54.63,30239.0,52.7031,52.7799,52.3672,52.4248,30239.0
2022-06-21 12:00:00,54.62,54.98,54.56,54.98,29483.0,52.4152,52.7607,52.3576,52.7607,29483.0
2022-06-21 12:30:00,54.98,55.28,54.98,55.22,33575.0,52.7607,53.0486,52.7607,52.991,33575.0
2022-06-21 13:00:00,55.24,55.24,54.81,54.82,25235.0,53.0102,53.0102,52.5975,52.6071,25235.0
2022-06-21 13:30:00,54.85,54.99,54.78,54.79,30598.0,52.6359,52.7703,52.5687,52.5783,30598.0
2022-06-21 14:00:00,54.8,54.91,54.63,54.66,36599.0,52.5879,52.6935,52.4248,52.4536,36599.0
2022-06-21 14:30:00,54.69,54.95,54.64,54.91,29999.0,52.4824,52.7319,52.4344,52.6935,29999.0
2022-06-21 15:00:00,54.87,55.05,54.77,54.82,31404.0,52.6551,52.8278,52.5591,52.6071,31404.0
2022-06-21 15:30:00,54.86,54.92,54.59,54.67,164520.0,52.6455,52.7031,52.3864,52.4632,164520.0
2022-06-22 09:30:00,53.33,54.14,52.91,53.75,113763.0,51.1773,51.9546,50.7742,51.5803,113763.0
2022-06-22 10:00:00,53.79,55.28,53.79,55.09,54660.0,51.6187,53.0486,51.6187,52.8662,54660.0
2022-06-22 10:30:00,55.12,55.19,54.04,54.04,95529.0,52.895,52.9622,51.8586,51.8586,95529.0
2022-06-22 11:00:00,54.04,54.09,53.58,54.0,38585.0,51.8586,51.9066,51.4172,51.8202,38585.0
2022-06-22 11:30:00,54.08,54.29,53.47,53.5,29457.0,51.897,52.0985,51.3116,51.3404,29457.0
2022-06-22 12:00:00,53.51,53.81,53.48,53.57,22819.0,51.35,51.6379,51.3212,51.4076,22819.0
2022-06-22 12:30:00,53.54,53.82,53.52,53.74,40205.0,51.3788,51.6475,51.3596,51.5707,40205.0
2022-06-22 13:00:00,53.76,54.04,53.63,53.91,46426.0,51.5899,51.8586,51.4652,51.7339,46426.0
2022-06-22 13:30:00,53.92,54.09,53.74,53.8,48823.0,51.7435,51.9066,51.5707,51.6283,48823.0
2022-06-22 14:00:00,53.74,54.26,53.67,53.98,42602.0,51.5707,52.0697,51.5035,51.801,42602.0
2022-06-22 14:30:00,53.98,54.15,53.78,54.0,28382.0,51.801,51.9642,51.6091,51.8202,28382.0
2022-06-22 15:00:00,53.99,54.01,53.78,53.82,35536.0,51.8106,51.8298,51.6091,51.6475,35536.0
2022-06-22 15:30:00,53.81,53.83,53.41,53.44,135503.0,51.6379,51.6571,51.254,51.2828,135503.0
2022-06-23 09:30:00,52.06,52.75,51.36,51.83,257037.0,49.9585,50.6207,49.2868,49.7378,257037.0
2022-06-23 10:00:00,51.77,51.82,50.75,51.18,144015.0,49.6802,49.7282,48.7014,49.1141,144015.0
2022-06-23 10:30:00,51.26,51.69,51.12,51.43,72463.0,49.1908,49.6035,49.0565,49.354,72463.0
2022-06-23 11:00:00,51.43,51.55,50.91,51.36,74961.0,49.354,49.4691,48.855,49.2868,74961.0
2022-06-23 11:30:00,51.38,51.47,50.76,51.19,121333.0,49.306,49.3924,48.711,49.1237,121333.0
2022-06-23 12:00:00,51.17,51.18,50.33,50.64,105152.0,49.1045,49.1141,48.2984,48.5959,105152.0
2022-06-23 12:30:00,50.65,50.66,49.98,50.24,59968.0,48.6055,48.615,47.9625,48.212,59968.0
2022-06-23 13:00:00,50.23,50.51,50.11,50.45,67371.0,48.2024,48.4711,48.0872,48.4135,67371.0
2022-06-23 13:30:00,50.48,50.91,50.47,50.8,80018.0,48.4423,48.855,48.4327,48.7494,80018.0
2022-06-23 14:00:00,50.79,51.05,50.57,51.04,87438.0,48.7398,48.9893,48.5287,48.9797,87438.0
2022-06-23 14:30:00,51.04,51.22,50.95,51.09,58256.0,48.9797,49.1524,48.8933,49.0277,58256.0
2022-06-23 15:00:00,51.08,51.41,51.03,51.4,58009.0,49.0181,49.3348,48.9701,49.3252,58009.0
2022-06-23 15:30:00,51.4,51.81,51.39,51.75,289623.0,49.3252,49.7186,49.3156,49.661,289623.0
2022-06-24 09:30:00,52.16,52.86,51.84,52.77,104379.0,50.0545,50.7262,49.7474,50.6399,104379.0
2022-06-24 10:00:00,52.78,53.79,52.78,53.71,60090.0,50.6495,51.6187,50.6495,51.5419,60090.0
2022-06-24 10:30:00,53.68,54.4,53.5,54.35,66274.0,51.5131,52.2041,51.3404,52.1561,66274.0
2022-06-24 11:00:00,54.34,54.35,53.57,53.96,43948.0,52.1465,52.1561,51.4076,51.7818,43948.0
2022-06-24 11:30:00,53.97,53.98,53.65,53.84,40300.0,51.7914,51.801,51.4844,51.6667,40300.0
2022-06-24 12:00:00,53.8,53.86,53.37,53.4,32025.0,51.6283,51.6859,51.2157,51.2444,32025.0
2022-06-24 12:30:00,53.42,53.73,53.23,53.33,29535.0,51.2636,51.5611,51.0813,51.1773,29535.0
2022-06-24 13:00:00,53.33,53.66,53.3,53.44,31588.0,51.1773,51.4939,51.1485,51.2828,31588.0
2022-06-24 13:30:00,53.43,53.56,53.25,53.25,22585.0,51.2732,51.398,51.1005,51.1005,22585.0
2022-06-24 14:00:00,53.28,53.31,52.95,53.01,44327.0,51.1293,51.1581,50.8126,50.8702,44327.0
2022-06-24 14:30:00,52.99,53.22,52.84,53.14,28756.0,50.851,51.0717,50.707,50.9949,28756.0
2022-06-24 15:00:00,53.14,53.27,52.9,52.94,48155.0,50.9949,51.1197,50.7646,50.803,48155.0
2022-06-24 15:30:00,52.94,53.01,52.37,52.57,234866.0,50.803,50.8702,50.256,50.4479,234866.0
2022-06-27 09:30:00,53.16,53.31,52.45,53.03,84462.0,51.0141,51.1581,50.3328,50.8894,84462.0
2022-06-27 10:00:00,53.09,53.44,52.9,52.9,48211.0,50.947,51.2828,50.7646,50.7646,48211.0
2022-06-27 10:30:00,52.87,53.59,52.87,53.46,44597.0,50.7358,51.4268,50.7358,51.302,44597.0
2022-06-27 11:00:00,53.47,54.12,53.47,53.81,74318.0,51.3116,51.9354,51.3116,51.6379,74318.0
2022-06-27 11:30:00,53.8,53.8,53.15,53.24,28546.0,51.6283,51.6283,51.0045,51.0909,28546.0
2022-06-27 12:00:00,53.28,53.29,52.93,52.95,24375.0,51.1293,51.1389,50.7934,50.8126,24375.0
2022-06-27 12:30:00,52.95,53.23,52.74,53.22,27990.0,50.8126,51.0813,50.6111,51.0717,27990.0
2022-06-27 13:00:00,53.22,53.39,53.06,53.3,25624.0,51.0717,51.2348,50.9182,51.1485,25624.0
2022-06-27 13:30:00,53.29,53.32,53.04,53.23,25035.0,51.1389,51.1677,50.899,51.0813,25035.0
2022-06-27 14:00:00,53.23,53.25,52.82,53.02,54577.0,51.0813,51.1005,50.6879,50.8798,54577.0
2022-06-27 14:30:00,53.03,53.33,53.02,53.07,39997.0,50.8894,51.1773,50.8798,50.9278,39997.0
2022-06-27 15:00:00,53.0,53.13,52.8,53.12,56642.0,50.8606,50.9853,50.6687,50.9757,56642.0
2022-06-27 15:30:00,53.11,53.12,52.7,52.85,149963.0,50.9661,50.9757,50.5727,50.7166,149963.0
2022-06-28 09:30:00,53.26,53.9,52.8,53.3,120765.0,51.1101,51.7243,50.6687,51.1485,120765.0
2022-06-28 10:00:00,53.3,53.38,52.08,52.22,98290.0,51.1485,51.2253,49.9777,50.1121,98290.0
2022-06-28 10:30:00,52.23,52.33,51.86,52.33,52754.0,50.1217,50.2176,49.7666,50.2176,52754.0
2022-06-28 11:00:00,52.29,52.54,51.62,51.7,35372.0,50.1792,50.4192,49.5363,49.6131,35372.0
2022-06-28 11:30:00,51.68,51.83,51.39,51.47,25220.0,49.5939,49.7378,49.3156,49.3924,25220.0
2022-06-28 12:00:00,51.44,51.93,51.3,51.91,34243.0,49.3636,49.8338,49.2292,49.8146,34243.0
2022-06-28 12:30:00,51.91,52.1,51.72,51.9,42268.0,49.8146,49.9969,49.6323,49.805,42268.0
2022-06-28 13:00:00,51.87,51.87,51.43,51.83,32119.0,49.7762,49.7762,49.354,49.7378,32119.0
2022-06-28 13:30:00,51.8,51.83,51.59,51.74,30237.0,49.709,49.7378,49.5075,49.6515,30237.0
2022-06-28 14:00:00,51.74,51.81,51.23,51.43,89787.0,49.6515,49.7186,49.162,49.354,89787.0
2022-06-28 14:30:00,51.43,51.43,51.19,51.22,45541.0,49.354,49.354,49.1237,49.1524,45541.0
2022-06-28 15:00:00,51.21,51.37,51.05,51.36,50635.0,49.1428,49.2964,48.9893,49.2868,50635.0
2022-06-28 15:30:00,51.33,51.55,51.18,51.23,190069.0,49.258,49.4691,49.1141,49.162,190069.0
2022-06-29 09:30:00,51.45,51.61,50.57,51.4,108494.0,49.3732,49.5267,48.5287,49.3252,108494.0
2022-06-29 10:00:00,51.4,51.65,50.86,51.47,52178.0,49.3252,49.5651,48.807,49.3924,52178.0
2022-06-29 10:30:00,51.48,51.94,51.43,51.62,45208.0,49.4019,49.8434,49.354,49.5363,45208.0
2022-06-29 11:00:00,51.57,51.62,50.73,50.86,79888.0,49.4883,49.5363,48.6822,48.807,79888.0
2022-06-29 11:30:00,50.88,51.14,50.8,51.06,30261.0,48.8262,49.0757,48.7494,48.9989,30261.0
2022-06-29 12:00:00,51.07,51.14,50.62,50.81,23117.0,49.0085,49.0757,48.5767,48.759,23117.0
2022-06-29 12:30:00,50.83,51.28,50.82,51.28,21648.0,48.7782,49.21,48.7686,49.21,21648.0
2022-06-29 13:00:00,51.27,51.57,51.26,51.43,38584.0,49.2004,49.4883,49.1908,49.354,38584.0
2022-06-29 13:30:00,51.4,51.95,51.38,51.9,30016.0,49.3252,49.853,49.306,49.805,30016.0
2022-06-29 14:00:00,51.89,52.05,51.86,51.97,35335.0,49.7954,49.9489,49.7666,49.8722,35335.0
2022-06-29 14:30:00,51.96,51.97,51.74,51.83,40833.0,49.8626,49.8722,49.6515,49.7378,40833.0
2022-06-29 15:00:00,51.83,52.14,51.76,51.93,36095.0,49.7378,50.0353,49.6706,49.8338,36095.0
2022-06-29 15:30:00,51.91,51.92,51.63,51.87,149348.0,49.8146,49.8242,49.5459,49.7762,149348.0
2022-06-30 09:30:00,51.24,51.72,51.04,51.15,63404.0,49.1716,49.6323,48.9797,49.0853,63404.0
2022-06-30 10:00:00,51.09,51.48,50.7,51.12,29811.0,49.0277,49.4019,48.6534,49.0565,29811.0
2022-06-30 10:30:00,51.12,51.69,51.11,51.62,22048.0,49.0565,49.6035,49.0469,49.5363,22048.0
2022-06-30 11:00:00,51.59,52.7,51.49,52.53,37068.0,49.5075,50.5727,49.4115,50.4096,37068.0
2022-06-30 11:30:00,52.53,52.94,52.43,52.93,45929.0,50.4096,50.803,50.3136,50.7934,45929.0
2022-06-30 12:00:00,52.93,53.15,52.33,53.12,62581.0,50.7934,51.0045,50.2176,50.9757,62581.0
2022-06-30 12:30:00,53.14,53.31,52.99,53.11,30366.0,50.9949,51.1581,50.851,50.9661,30366.0
2022-06-30 13:00:00,53.07,53.13,52.66,52.99,29312.0,50.9278,50.9853,50.5343,50.851,29312.0
2022-06-30 13:30:00,53.01,53.27,52.91,53.04,37676.0,50.8702,51.1197,50.7742,50.899,37676.0
2022-06-30 14:00:00,53.1,53.13,52.6,52.77,38313.0,50.9566,50.9853,50.4767,50.6399,38313.0
2022-06-30 14:30:00,52.75,52.76,52.25,52.38,19900.0,50.6207,50.6303,50.1409,50.2656,19900.0
2022-06-30 15:00:00,52.39,52.43,52.02,52.3,47059.0,50.2752,50.3136,49.9201,50.1888,47059.0
2022-06-30 15:30:00,52.3,52.44,51.98,52.41,166817.0,50.1888,50.3232,49.8818,50.2944,166817.0
2022-07-01 09:30:00,52.4,54.86,52.4,54.47,109247.0,50.2848,52.6455,50.2848,52.2713,109247.0
2022-07-01 10:00:00,54.47,54.62,53.71,53.89,55048.0,52.2713,52.4152,51.5419,51.7147,55048.0
2022-07-01 10:30:00,53.84,53.92,52.82,53.24,83603.0,51.6667,51.7435,50.6879,51.0909,83603.0
2022-07-01 11:00:00,53.22,53.75,53.2,53.48,40012.0,51.0717,51.5803,51.0525,51.3212,40012.0
2022-07-01 11:30:00,53.53,53.8,53.25,53.35,26710.0,51.3692,51.6283,51.1005,51.1965,26710.0
2022-07-01 12:00:00,53.4,54.16,53.29,54.04,76493.0,51.2444,51.9738,51.1389,51.8586,76493.0
2022-07-01 12:30:00,54.05,54.05,53.58,53.6,28484.0,51.8682,51.8682,51.4172,51.4364,28484.0
2022-07-01 13:00:00,53.61,54.0,53.59,53.98,63353.0,51.446,51.8202,51.4268,51.801,63353.0
2022-07-01 13:30:00,54.01,54.38,53.84,54.09,143762.0,51.8298,52.1849,51.6667,51.9066,143762.0
2022-07-01 14:00:00,54.12,54.65,53.98,54.49,73991.0,51.9354,52.444,51.801,52.2904,73991.0
2022-07-01 14:30:00,54.5,54.86,54.5,54.84,78117.0,52.3,52.6455,52.3,52.6263,78117.0
2022-07-01 15:00:00,54.85,54.88,54.31,54.59,72209.0,52.6359,52.6647,52.1177,52.3864,72209.0
2022-07-01 15:30:00,54.57,55.0,54.42,54.57,208733.0,52.3672,52.7799,52.2233,52.3672,208733.0
2022-07-05 09:30:00,53.53,54.16,53.05,53.73,70400.0,51.3692,51.9738,50.9086,51.5611,70400.0
2022-07-05 10:00:00,53.77,53.77,53.28,53.48,48644.0,51.5995,51.5995,51.1293,51.3212,48644.0
2022-07-05 10:30:00,53.44,54.2,53.37,53.63,65434.0,51.2828,52.0122,51.2157,51.4652,65434.0
2022-07-05 11:00:00,53.65,53.65,52.9,53.02,44482.0,51.4844,51.4844,50.7646,50.8798,44482.0
2022-07-05 11:30:00,53.01,53.28,52.96,53.14,38836.0,50.8702,51.1293,50.8222,50.9949,38836.0
2022-07-05 12:00:00,53.13,53.61,52.97,53.56,28725.0,50.9853,51.446,50.8318,51.398,28725.0
2022-07-05 12:30:00,53.54,53.66,53.17,53.2,17389.0,51.3788,51.4939,51.0237,51.0525,17389.0
2022-07-05 13:00:00,53.19,53.67,53.01,53.41,36679.0,51.0429,51.5035,50.8702,51.254,36679.0
2022-07-05 13:30:00,53.4,53.71,53.33,53.42,46070.0,51.2444,51.5419,51.1773,51.2636,46070.0
2022-07-05 14:00:00,53.41,53.89,53.38,53.76,46301.0,51.254,51.7147,51.2253,51.5899,46301.0
2022-07-05 14:30:00,53.75,53.97,53.7,53.97,41381.0,51.5803,51.7914,51.5323,51.7914,41381.0
2022-07-05 15:00:00,53.98,54.17,53.81,54.09,40011.0,51.801,51.9834,51.6379,51.9066,40011.0
2022-07-05 15:30:00,54.1,54.39,54.05,54.39,112730.0,51.9162,52.1945,51.8682,52.1945,112730.0
2022-07-06 09:30:00,54.72,55.92,54.72,55.24,90029.0,52.5112,53.6627,52.5112,53.0102,90029.0
2022-07-06 10:00:00,55.16,55.45,54.41,54.55,47076.0,52.9334,53.2117,52.2137,52.348,47076.0
2022-07-06 10:30:00,54.53,54.59,53.93,54.42,34261.0,52.3288,52.3864,51.753,52.2233,34261.0
2022-07-06 11:00:00,54.36,54.41,53.96,54.12,33183.0,52.1657,52.2137,51.7818,51.9354,33183.0
2022-07-06 11:30:00,54.11,54.4,53.76,54.16,18957.0,51.9258,52.2041,51.5899,51.9738,18957.0
2022-07-06 12:00:00,54.29,54.42,54.08,54.31,52051.0,52.0985,52.2233,51.897,52.1177,52051.0
2022-07-06 12:30:00,54.3,54.41,54.12,54.24,14772.0,52.1081,52.2137,51.9354,52.0505,14772.0
2022-07-06 13:00:00,54.29,54.57,54.28,54.36,39911.0,52.0985,52.3672,52.0889,52.1657,39911.0
2022-07-06 13:30:00,54.37,54.6,54.26,54.46,29266.0,52.1753,52.396,52.0697,52.2617,29266.0
2022-07-06 14:00:00,54.46,54.7,54.23,54.67,40942.0,52.2617,52.492,52.0409,52.4632,40942.0
2022-07-06 14:30:00,54.7,54.96,54.55,54.71,26864.0,52.492,52.7415,52.348,52.5016,26864.0
2022-07-06 15:00:00,54.74,54.91,54.4,54.9,54975.0,52.5304,52.6935,52.2041,52.6839,54975.0
2022-07-06 15:30:00,54.91,55.01,54.44,54.51,179617.0,52.6935,52.7895,52.2425,52.3096,179617.0
2022-07-07 09:30:00,55.01,56.3,55.01,55.63,60877.0,52.7895,54.0274,52.7895,53.3844,60877.0
2022-07-07 10:00:00,55.57,55.83,55.23,55.5,57580.0,53.3268,53.5764,53.0006,53.2597,57580.0
2022-07-07 10:30:00,55.47,56.03,55.47,55.99,41603.0,53.2309,53.7683,53.2309,53.7299,41603.0
2022-07-07 11:00:00,56.07,56.59,56.0,56.5,89618.0,53.8067,54.3057,53.7395,54.2193,89618.0
2022-07-07 11:30:00,56.5,56.69,56.2,56.48,44641.0,54.2193,54.4016,53.9314,54.2001,44641.0
2022-07-07 12:00:00,56.48,56.48,56.16,56.32,27451.0,54.2001,54.2001,53.893,54.0466,27451.0
2022-07-07 12:30:00,56.3,56.55,56.24,56.46,18615.0,54.0274,54.2673,53.9698,54.1809,18615.0
2022-07-07 13:00:00,56.47,56.66,56.41,56.63,22872.0,54.1905,54.3728,54.1329,54.3441,22872.0
2022-07-07 13:30:00,56.64,56.75,56.52,56.67,37784.0,54.3537,54.4592,54.2385,54.3824,37784.0
2022-07-07 14:00:00,56.63,56.7,56.48,56.57,25928.0,54.3441,54.4112,54.2001,54.2865,25928.0
2022-07-07 14:30:00,56.62,56.83,56.48,56.78,34997.0,54.3345,54.536,54.2001,54.488,34997.0
2022-07-07 15:00:00,56.77,56.89,56.61,56.66,60929.0,54.4784,54.5936,54.3249,54.3728,60929.0
2022-07-07 15:30:00,56.67,56.82,56.48,56.64,131179.0,54.3824,54.5264,54.2001,54.3537,131179.0
2022-07-08 09:30:00,57.0,57.42,56.33,56.68,48379.0,54.6991,55.1022,54.0562,54.392,48379.0
2022-07-08 10:00:00,56.6,56.95,56.05,56.9,28813.0,54.3153,54.6511,53.7875,54.6032,28813.0
2022-07-08 10:30:00,57.0,57.28,56.7,56.93,41712.0,54.6991,54.9678,54.4112,54.632,41712.0
2022-07-08 11:00:00,56.97,57.13,56.69,56.7,23435.0,54.6703,54.8239,54.4016,54.4112,23435.0
2022-07-08 11:30:00,56.64,56.68,56.26,56.42,15452.0,54.3537,54.392,53.989,54.1425,15452.0
2022-07-08 12:00:00,56.45,56.59,56.25,56.28,20770.0,54.1713,54.3057,53.9794,54.0082,20770.0
2022-07-08 12:30:00,56.31,56.44,56.08,56.33,13043.0,54.037,54.1617,53.8163,54.0562,13043.0
2022-07-08 13:00:00,56.42,56.58,56.3,56.44,11532.0,54.1425,54.2961,54.0274,54.1617,11532.0
2022-07-08 13:30:00,56.44,56.69,56.4,56.61,26639.0,54.1617,54.4016,54.1233,54.3249,26639.0
2022-07-08 14:00:00,56.6,57.06,56.54,57.06,35247.0,54.3153,54.7567,54.2577,54.7567,35247.0
2022-07-08 14:30:00,57.06,57.07,56.75,56.85,26647.0,54.7567,54.7663,54.4592,54.5552,26647.0
2022-07-08 15:00:00,56.85,56.99,56.76,56.79,23790.0,54.5552,54.6895,54.4688,54.4976,23790.0
2022-07-08 15:30:00,56.77,56.88,56.61,56.67,104537.0,54.4784,54.584,54.3249,54.3824,104537.0
2022-07-11 09:30:00,56.02,58.02,55.86,57.85,48181.0,53.7587,55.678,53.6051,55.5148,48181.0
2022-07-11 10:00:00,57.85,58.0,56.65,56.71,58234.0,55.5148,55.6588,54.3633,54.4208,58234.0
2022-07-11 10:30:00,56.81,57.14,56.73,56.75,22875.0,54.5168,54.8335,54.44,54.4592,22875.0
2022-07-11 11:00:00,56.67,56.99,56.53,56.68,29475.0,54.3824,54.6895,54.2481,54.392,29475.0
2022-07-11 11:30:00,56.69,56.78,56.54,56.69,16060.0,54.4016,54.488,54.2577,54.4016,16060.0
2022-07-11 12:00:00,56.68,56.88,56.57,56.72,15216.0,54.392,54.584,54.2865,54.4304,15216.0
2022-07-11 12:30:00,56.67,56.76,56.57,56.73,17558.0,54.3824,54.4688,54.2865,54.44,17558.0
2022-07-11 13:00:00,56.74,57.04,56.71,57.03,18891.0,54.4496,54.7375,54.4208,54.7279,18891.0
2022-07-11 13:30:00,57.04,57.34,57.03,57.27,20927.0,54.7375,55.0254,54.7279,54.9582,20927.0
2022-07-11 14:00:00,57.25,57.38,56.85,56.89,31087.0,54.939,55.0638,54.5552,54.5936,31087.0
2022-07-11 14:30:00,56.87,57.06,56.79,56.92,17557.0,54.5744,54.7567,54.4976,54.6224,17557.0
2022-07-11 15:00:00,56.92,57.01,56.78,56.94,20198.0,54.6224,54.7087,54.488,54.6415,20198.0
2022-07-11 15:30:00,56.93,57.01,56.72,56.92,110164.0,54.632,54.7087,54.4304,54.6224,110164.0
2022-07-12 09:30:00,57.12,58.78,56.99,58.64,43133.0,54.8143,56.4073,54.6895,56.2729,43133.0
2022-07-12 10:00:00,58.53,58.63,57.91,58.36,55760.0,56.1674,56.2633,55.5724,56.0042,55760.0
2022-07-12 10:30:00,58.43,58.99,58.4,58.96,68440.0,56.0714,56.6088,56.0426,56.58,68440.0
2022-07-12 11:00:00,59.0,59.06,58.32,58.52,44283.0,56.6184,56.676,55.9658,56.1578,44283.0
2022-07-12 11:30:00,58.54,58.62,58.31,58.4,19389.0,56.177,56.2537,55.9562,56.0426,19389.0
2022-07-12 12:00:00,58.41,58.69,58.36,58.66,27667.0,56.0522,56.3209,56.0042,56.2921,27667.0
2022-07-12 12:30:00,58.67,58.87,58.5,58.7,26726.0,56.3017,56.4936,56.1386,56.3305,26726.0
2022-07-12 13:00:00,58.71,58.77,57.96,58.01,39554.0,56.3401,56.3977,55.6204,55.6684,39554.0
2022-07-12 13:30:00,58.05,58.21,57.96,58.03,32285.0,55.7067,55.8603,55.6204,55.6875,32285.0
2022-07-12 14:00:00,58.07,58.08,57.63,57.73,38203.0,55.7259,55.7355,55.3037,55.3997,38203.0
2022-07-12 14:30:00,57.75,57.82,57.35,57.37,69067.0,55.4189,55.486,55.035,55.0542,69067.0
2022-07-12 15:00:00,57.36,57.58,57.28,57.46,52013.0,55.0446,55.2557,54.9678,55.1406,52013.0
2022-07-12 15:30:00,57.46,57.48,56.92,57.39,121716.0,55.1406,55.1597,54.6224,55.0734,121716.0
2022-07-13 09:30:00,55.93,56.96,55.6,56.82,47907.0,53.6723,54.6607,53.3556,54.5264,47907.0
2022-07-13 10:00:00,56.85,57.0,56.19,56.95,47133.0,54.5552,54.6991,53.9218,54.6511,47133.0
2022-07-13 10:30:00,56.96,58.09,56.93,57.69,57947.0,54.6607,55.7451,54.632,55.3613,57947.0
2022-07-13 11:00:00,57.68,58.01,57.28,57.36,24359.0,55.3517,55.6684,54.9678,55.0446,24359.0
2022-07-13 11:30:00,57.37,57.49,57.1,57.14,21381.0,55.0542,55.1693,54.7951,54.8335,21381.0
2022-07-13 12:00:00,57.13,57.36,57.11,57.35,19778.0,54.8239,55.0446,54.8047,55.035,19778.0
2022-07-13 12:30:00,57.33,57.5,57.3,57.48,17034.0,55.0158,55.1789,54.987,55.1597,17034.0
2022-07-13 13:00:00,57.47,57.6,57.41,57.51,34535.0,55.1502,55.2749,55.0926,55.1885,34535.0
2022-07-13 13:30:00,57.54,57.77,57.46,57.73,28994.0,55.2173,55.438,55.1406,55.3997,28994.0
2022-07-13 14:00:00,57.68,57.69,57.29,57.64,30863.0,55.3517,55.3613,54.9774,55.3133,30863.0
2022-07-13 14:30:00,57.68,57.93,57.54,57.75,42102.0,55.3517,55.5916,55.2173,55.4189,42102.0
2022-07-13 15:00:00,57.75,57.76,57.51,57.71,33649.0,55.4189,55.4284,55.1885,55.3805,33649.0
2022-07-13 15:30:00,57.74,57.75,57.55,57.62,89303.0,55.4093,55.4189,55.2269,55.2941,89303.0
2022-07-14 09:30:00,56.46,56.75,55.64,56.54,52610.0,54.1809,54.4592,53.394,54.2577,52610.0
2022-07-14 10:00:00,56.28,56.46,55.92,56.37,40067.0,54.0082,54.1809,53.6627,54.0946,40067.0
2022-07-14 10:30:00,56.36,56.36,55.9,56.11,37623.0,54.085,54.085,53.6435,53.8451,37623.0
2022-07-14 11:00:00,56.12,56.35,55.64,55.88,42481.0,53.8546,54.0754,53.394,53.6243,42481.0
2022-07-14 11:30:00,55.9,56.37,55.58,56.14,31006.0,53.6435,54.0946,53.3364,53.8738,31006.0
2022-07-14 12:00:00,56.16,56.22,55.89,55.99,23170.0,53.893,53.9506,53.6339,53.7299,23170.0
2022-07-14 12:30:00,55.99,56.14,55.82,56.1,20151.0,53.7299,53.8738,53.5668,53.8355,20151.0
2022-07-14 13:00:00,56.09,56.43,55.94,56.42,20672.0,53.8259,54.1521,53.6819,54.1425,20672.0
2022-07-14 13:30:00,56.34,56.61,56.19,56.58,22565.0,54.0658,54.3249,53.9218,54.2961,22565.0
2022-07-14 14:00:00,56.58,56.95,56.48,56.92,23070.0,54.2961,54.6511,54.2001,54.6224,23070.0
2022-07-14 14:30:00,56.93,57.03,56.71,56.86,21792.0,54.632,54.7279,54.4208,54.5648,21792.0
2022-07-14 15:00:00,56.85,56.98,56.71,56.94,20206.0,54.5552,54.6799,54.4208,54.6415,20206.0
2022-07-14 15:30:00,56.98,57.04,56.78,56.95,57190.0,54.6799,54.7375,54.488,54.6511,57190.0
2022-07-15 09:30:00,57.77,58.29,56.98,57.03,37862.0,55.438,55.9371,54.6799,54.7279,37862.0
2022-07-15 10:00:00,57.13,58.55,57.12,58.5,45629.0,54.8239,56.1866,54.8143,56.1386,45629.0
2022-07-15 10:30:00,58.48,58.49,58.1,58.38,19036.0,56.1194,56.129,55.7547,56.0234,19036.0
2022-07-15 11:00:00,58.37,58.57,58.32,58.44,18540.0,56.0138,56.2057,55.9658,56.081,18540.0
2022-07-15 11:30:00,58.44,58.46,58.16,58.26,16851.0,56.081,56.1002,55.8123,55.9083,16851.0
2022-07-15 12:00:00,58.25,58.47,58.16,58.16,13495.0,55.8987,56.1098,55.8123,55.8123,13495.0
2022-07-15 12:30:00,58.15,58.35,58.09,58.26,15200.0,55.8027,55.9946,55.7451,55.9083,15200.0
2022-07-15 13:00:00,58.31,58.46,58.14,58.24,12625.0,55.9562,56.1002,55.7931,55.8891,12625.0
2022-07-15 13:30:00,58.24,58.25,57.97,58.03,14861.0,55.8891,55.8987,55.63,55.6875,14861.0
2022-07-15 14:00:00,58.06,58.08,57.83,57.89,12975.0,55.7163,55.7355,55.4956,55.5532,12975.0
2022-07-15 14:30:00,57.92,58.02,57.78,57.83,22226.0,55.582,55.678,55.4476,55.4956,22226.0
2022-07-15 15:00:00,57.82,58.02,57.65,58.02,30289.0,55.486,55.678,55.3229,55.678,30289.0
2022-07-15 15:30:00,58.02,58.12,57.71,57.81,82350.0,55.678,55.7739,55.3805,55.4764,82350.0
2022-07-18 09:30:00,58.17,58.83,57.82,58.5,42590.0,55.8219,56.4553,55.486,56.1386,42590.0
2022-07-18 10:00:00,58.41,58.49,57.41,57.84,46954.0,56.0522,56.129,55.0926,55.5052,46954.0
2022-07-18 10:30:00,57.87,58.54,57.86,58.5,29675.0,55.534,56.177,55.5244,56.1386,29675.0
2022-07-18 11:00:00,58.47,58.47,57.99,57.99,48496.0,56.1098,56.1098,55.6492,55.6492,48496.0
2022-07-18 11:30:00,58.03,58.25,57.97,58.18,47192.0,55.6875,55.8987,55.63,55.8315,47192.0
2022-07-18 12:00:00,58.2,58.2,57.95,58.19,37460.0,55.8507,55.8507,55.6108,55.8411,37460.0
2022-07-18 12:30:00,58.22,58.31,57.87,57.9,21444.0,55.8699,55.9562,55.534,55.5628,21444.0
2022-07-18 13:00:00,57.9,58.09,57.9,58.01,18756.0,55.5628,55.7451,55.5628,55.6684,18756.0
2022-07-18 13:30:00,58.02,58.22,57.55,57.57,76987.0,55.678,55.8699,55.2269,55.2461,76987.0
2022-07-18 14:00:00,57.55,57.94,57.54,57.63,58507.0,55.2269,55.6012,55.2173,55.3037,58507.0
2022-07-18 14:30:00,57.64,58.27,57.62,57.76,65735.0,55.3133,55.9179,55.2941,55.4284,65735.0
2022-07-18 15:00:00,57.76,58.29,57.76,58.11,50978.0,55.4284,55.9371,55.4284,55.7643,50978.0
2022-07-18 15:30:00,58.1,58.1,57.56,57.62,142767.0,55.7547,55.7547,55.2365,55.2941,142767.0
2022-07-19 09:30:00,63.54,63.58,59.71,59.73,402637.0,60.9751,61.0135,57.2997,57.3189,402637.0
2022-07-19 10:00:00,59.74,60.16,59.15,60.16,148075.0,57.3285,57.7316,56.7623,57.7316,148075.0
2022-07-19 10:30:00,60.18,60.24,59.39,59.6,67651.0,57.7508,57.8083,56.9926,57.1942,67651.0
2022-07-19 11:00:00,59.69,60.06,59.65,59.85,60202.0,57.2805,57.6356,57.2422,57.4341,60202.0
2022-07-19 11:30:00,59.91,60.04,59.67,59.96,46610.0,57.4917,57.6164,57.2613,57.5396,46610.0
2022-07-19 12:00:00,59.96,60.29,59.75,60.28,43062.0,57.5396,57.8563,57.3381,57.8467,43062.0
2022-07-19 12:30:00,60.27,61.05,60.27,61.0,77191.0,57.8371,58.5856,57.8371,58.5377,77191.0
2022-07-19 13:00:00,61.03,61.24,60.83,61.02,121184.0,58.5664,58.768,58.3745,58.5569,121184.0
2022-07-19 13:30:00,61.01,61.1,59.39,60.27,410489.0,58.5473,58.6336,56.9926,57.8371,410489.0
2022-07-19 14:00:00,60.27,60.39,59.82,59.96,80925.0,57.8371,57.9523,57.4053,57.5396,80925.0
2022-07-19 14:30:00,59.98,60.42,59.91,60.41,58516.0,57.5588,57.9811,57.4917,57.9715,58516.0
2022-07-19 15:00:00,60.38,60.56,59.9,59.98,77003.0,57.9427,58.1154,57.4821,57.5588,77003.0
2022-07-19 15:30:00,59.99,60.16,59.71,59.85,203928.0,57.5684,57.7316,57.2997,57.4341,203928.0
2022-07-20 09:30:00,59.34,60.84,59.16,59.76,52455.0,56.9447,58.3841,56.7719,57.3477,52455.0
2022-07-20 10:00:00,59.75,60.39,59.58,60.36,35825.0,57.3381,57.9523,57.175,57.9235,35825.0
2022-07-20 10:30:00,60.3,61.32,60.16,61.13,35307.0,57.8659,58.8447,57.7316,58.6624,35307.0
2022-07-20 11:00:00,61.18,61.83,61.12,61.77,48252.0,58.7104,59.3342,58.6528,59.2766,48252.0
2022-07-20 11:30:00,61.75,61.84,61.57,61.75,42235.0,59.2574,59.3438,59.0847,59.2574,42235.0
2022-07-20 12:00:00,61.73,62.06,61.59,61.75,55274.0,59.2382,59.5549,59.1038,59.2574,55274.0
2022-07-20 12:30:00,61.74,61.88,61.23,61.46,33020.0,59.2478,59.3821,58.7584,58.9791,33020.0
2022-07-20 13:00:00,61.44,61.67,61.15,61.59,28957.0,58.9599,59.1806,58.6816,59.1038,28957.0
2022-07-20 13:30:00,61.61,61.73,61.29,61.35,27898.0,59.123,59.2382,58.816,58.8735,27898.0
2022-07-20 14:00:00,61.35,61.59,61.31,61.51,26382.0,58.8735,59.1038,58.8351,59.0271,26382.0
2022-07-20 14:30:00,61.48,61.85,61.47,61.64,41417.0,58.9983,59.3533,58.9887,59.1518,41417.0
2022-07-20 15:00:00,61.64,62.07,61.64,61.71,60553.0,59.1518,59.5645,59.1518,59.219,60553.0
2022-07-20 15:30:00,61.71,61.71,61.16,61.19,136978.0,59.219,59.219,58.6912,58.72,136978.0
2022-07-21 09:30:00,60.36,60.93,60.25,60.81,53614.0,57.9235,58.4705,57.8179,58.3553,53614.0
2022-07-21 10:00:00,60.76,60.76,59.51,59.58,44536.0,58.3073,58.3073,57.1078,57.175,44536.0
2022-07-21 10:30:00,59.52,60.8,59.52,60.71,36784.0,57.1174,58.3457,57.1174,58.2594,36784.0
2022-07-21 11:00:00,60.7,60.81,60.32,60.39,38990.0,58.2498,58.3553,57.8851,57.9523,38990.0
2022-07-21 11:30:00,60.42,60.87,60.36,60.64,23323.0,57.9811,58.4129,57.9235,58.1922,23323.0
2022-07-21 12:00:00,60.62,60.92,60.54,60.71,26666.0,58.173,58.4609,58.0962,58.2594,26666.0
2022-07-21 12:30:00,60.74,60.92,60.66,60.74,22054.0,58.2882,58.4609,58.2114,58.2882,22054.0
2022-07-21 13:00:00,60.77,60.9,60.62,60.72,23771.0,58.3169,58.4417,58.173,58.269,23771.0
2022-07-21 13:30:00,60.73,60.88,60.51,60.77,31506.0,58.2786,58.4225,58.0674,58.3169,31506.0
2022-07-21 14:00:00,60.82,60.92,60.72,60.83,27981.0,58.3649,58.4609,58.269,58.3745,27981.0
2022-07-21 14:30:00,60.83,60.98,60.79,60.89,24056.0,58.3745,58.5185,58.3361,58.4321,24056.0
2022-07-21 15:00:00,60.89,61.29,60.87,61.27,27986.0,58.4321,58.816,58.4129,58.7968,27986.0
2022-07-21 15:30:00,61.27,61.7,61.25,61.54,73618.0,58.7968,59.2094,58.7776,59.0559,73618.0
2022-07-22 09:30:00,62.06,62.94,62.01,62.37,73479.0,59.5549,60.3993,59.5069,59.8524,73479.0
2022-07-22 10:00:00,62.36,62.55,61.54,62.12,82961.0,59.8428,60.0251,59.0559,59.6124,82961.0
2022-07-22 10:30:00,62.12,62.99,61.98,62.98,68969.0,59.6124,60.4473,59.4781,60.4377,68969.0
2022-07-22 11:00:00,62.99,63.14,62.38,62.54,56327.0,60.4473,60.5913,59.862,60.0155,56327.0
2022-07-22 11:30:00,62.56,62.66,62.23,62.55,34748.0,60.0347,60.1307,59.718,60.0251,34748.0
2022-07-22 12:00:00,62.58,62.74,62.37,62.49,32276.0,60.0539,60.2074,59.8524,59.9675,32276.0
2022-07-22 12:30:00,62.5,62.66,62.28,62.28,26744.0,59.9771,60.1307,59.766,59.766,26744.0
2022-07-22 13:00:00,62.26,62.26,61.55,61.62,29175.0,59.7468,59.7468,59.0655,59.1326,29175.0
2022-07-22 13:30:00,61.59,61.62,60.96,60.99,35204.0,59.1038,59.1326,58.4993,58.5281,35204.0
2022-07-22 14:00:00,60.99,61.34,60.81,61.32,30479.0,58.5281,58.8639,58.3553,58.8447,30479.0
2022-07-22 14:30:00,61.3,61.52,61.24,61.41,22009.0,58.8256,59.0367,58.768,58.9311,22009.0
2022-07-22 15:00:00,61.39,61.39,61.07,61.36,35860.0,58.9119,58.9119,58.6048,58.8831,35860.0
2022-07-22 15:30:00,61.32,61.6,61.17,61.59,98317.0,58.8447,59.1134,58.7008,59.1038,98317.0
2022-07-25 09:30:00,61.57,61.95,61.04,61.52,40193.0,59.0847,59.4493,58.576,59.0367,40193.0
2022-07-25 10:00:00,61.5,61.87,61.1,61.49,62368.0,59.0175,59.3725,58.6336,59.0079,62368.0
2022-07-25 10:30:00,61.45,61.65,61.22,61.38,42439.0,58.9695,59.1614,58.7488,58.9023,42439.0
2022-07-25 11:00:00,61.35,61.72,61.31,61.61,38906.0,58.8735,59.2286,58.8351,59.123,38906.0
2022-07-25 11:30:00,61.58,61.84,61.53,61.65,22717.0,59.0942,59.3438,59.0463,59.1614,22717.0
2022-07-25 12:00:00,61.67,61.9,61.56,61.9,26639.0,59.1806,59.4013,59.0751,59.4013,26639.0
2022-07-25 12:30:00,61.88,61.95,61.78,61.85,26106.0,59.3821,59.4493,59.2862,59.3533,26106.0
2022-07-25 13:00:00,61.86,61.91,61.36,61.36,22576.0,59.3629,59.4109,58.8831,58.8831,22576.0
2022-07-25 13:30:00,61.41,61.75,61.41,61.6,28513.0,58.9311,59.2574,58.9311,59.1134,28513.0
2022-07-25 14:00:00,61.58,61.61,61.36,61.52,26778.0,59.0942,59.123,58.8831,59.0367,26778.0
2022-07-25 14:30:00,61.48,61.6,61.38,61.45,28108.0,58.9983,59.1134,58.9023,58.9695,28108.0
2022-07-25 15:00:00,61.46,61.48,61.14,61.28,41767.0,58.9791,58.9983,58.672,58.8064,41767.0
2022-07-25 15:30:00,61.29,61.52,61.2,61.31,174022.0,58.816,59.0367,58.7296,58.8351,174022.0
2022-07-26 09:30:00,61.27,62.09,60.83,61.77,51724.0,58.7968,59.5837,58.3745,59.2766,51724.0
2022-07-26 10:00:00,61.72,61.73,61.22,61.33,37637.0,59.2286,59.2382,58.7488,58.8543,37637.0
2022-07-26 10:30:00,61.34,62.04,61.34,61.79,45159.0,58.8639,59.5357,58.8639,59.2958,45159.0
2022-07-26 11:00:00,61.78,61.88,61.1,61.14,58839.0,59.2862,59.3821,58.6336,58.672,58839.0
2022-07-26 11:30:00,61.14,61.24,60.65,60.71,33112.0,58.672,58.768,58.2018,58.2594,33112.0
2022-07-26 12:00:00,60.72,60.99,60.67,60.87,35250.0,58.269,58.5281,58.221,58.4129,35250.0
2022-07-26 12:30:00,60.85,61.05,60.81,60.98,20871.0,58.3937,58.5856,58.3553,58.5185,20871.0
2022-07-26 13:00:00,60.96,61.09,60.77,61.08,23508.0,58.4993,58.624,58.3169,58.6144,23508.0
2022-07-26 13:30:00,61.12,61.12,60.63,60.82,30143.0,58.6528,58.6528,58.1826,58.3649,30143.0
2022-07-26 14:00:00,60.8,61.07,60.69,60.72,26841.0,58.3457,58.6048,58.2402,58.269,26841.0
2022-07-26 14:30:00,60.72,60.88,60.71,60.71,21406.0,58.269,58.4225,58.2594,58.2594,21406.0
2022-07-26 15:00:00,60.67,60.83,60.54,60.61,74974.0,58.221,58.3745,58.0962,58.1634,74974.0
2022-07-26 15:30:00,60.61,60.66,60.31,60.33,233903.0,58.1634,58.2114,57.8755,57.8947,233903.0
2022-07-27 09:30:00,60.93,61.26,60.59,60.67,40677.0,58.4705,58.7872,58.1442,58.221,40677.0
2022-07-27 10:00:00,60.67,60.86,60.16,60.32,49648.0,58.221,58.4033,57.7316,57.8851,49648.0
2022-07-27 10:30:00,60.33,60.45,60.23,60.4,49740.0,57.8947,58.0099,57.7987,57.9619,49740.0
2022-07-27 11:00:00,60.41,60.52,60.34,60.47,33374.0,57.9715,58.077,57.9043,58.0291,33374.0
2022-07-27 11:30:00,60.56,60.8,60.43,60.78,31503.0,58.1154,58.3457,57.9907,58.3265,31503.0
2022-07-27 12:00:00,60.74,61.01,60.66,60.87,35131.0,58.2882,58.5473,58.2114,58.4129,35131.0
2022-07-27 12:30:00,60.88,60.9,60.69,60.78,20486.0,58.4225,58.4417,58.2402,58.3265,20486.0
2022-07-27 13:00:00,60.78,60.9,60.48,60.49,30913.0,58.3265,58.4417,58.0387,58.0482,30913.0
2022-07-27 13:30:00,60.49,60.9,60.46,60.73,41080.0,58.0482,58.4417,58.0195,58.2786,41080.0
2022-07-27 14:00:00,60.77,61.05,60.5,60.62,42172.0,58.3169,58.5856,58.0578,58.173,42172.0
2022-07-27 14:30:00,60.59,61.37,60.33,61.28,62275.0,58.1442,58.8927,57.8947,58.8064,62275.0
2022-07-27 15:00:00,61.3,61.87,61.14,61.8,51132.0,58.8256,59.3725,58.672,59.3054,51132.0
2022-07-27 15:30:00,61.8,62.04,61.5,61.53,109697.0,59.3054,59.5357,59.0175,59.0463,109697.0
2022-07-28 09:30:00,62.27,63.48,62.27,62.68,84861.0,59.7564,60.9176,59.7564,60.1498,84861.0
2022-07-28 10:00:00,62.71,62.78,61.79,61.84,38055.0,60.1786,60.2458,59.2958,59.3438,38055.0
2022-07-28 10:30:00,61.85,62.23,61.64,61.95,25755.0,59.3533,59.718,59.1518,59.4493,25755.0
2022-07-28 11:00:00,61.99,62.05,61.55,61.88,28627.0,59.4877,59.5453,59.0655,59.3821,28627.0
2022-07-28 11:30:00,61.88,62.33,61.78,62.3,30119.0,59.3821,59.814,59.2862,59.7852,30119.0
2022-07-28 12:00:00,62.33,62.62,62.28,62.59,20715.0,59.814,60.0923,59.766,60.0635,20715.0
2022-07-28 12:30:00,62.61,62.76,62.42,62.65,29333.0,60.0827,60.2266,59.9003,60.1211,29333.0
2022-07-28 13:00:00,62.64,62.91,62.46,62.82,27599.0,60.1115,60.3706,59.9387,60.2842,27599.0
2022-07-28 13:30:00,62.83,63.02,62.76,62.84,35443.0,60.2938,60.4761,60.2266,60.3034,35443.0
2022-07-28 14:00:00,62.83,63.41,62.82,63.0,63908.0,60.2938,60.8504,60.2842,60.4569,63908.0
2022-07-28 14:30:00,63.0,63.14,62.89,62.93,34638.0,60.4569,60.5913,60.3514,60.3898,34638.0
2022-07-28 15:00:00,62.94,63.14,62.75,63.07,46124.0,60.3993,60.5913,60.217,60.5241,46124.0
2022-07-28 15:30:00,63.05,63.06,62.67,62.9,152566.0,60.5049,60.5145,60.1402,60.361,152566.0
2022-07-29 09:30:00,63.14,63.7,63.14,63.62,30501.0,60.5913,61.1287,60.5913,61.0519,30501.0
2022-07-29 10:00:00,63.62,63.79,63.3,63.62,22639.0,61.0519,61.215,60.7448,61.0519,22639.0
2022-07-29 10:30:00,63.51,63.74,63.24,63.33,22573.0,60.9463,61.1671,60.6872,60.7736,22573.0
2022-07-29 11:00:00,63.38,63.65,63.14,63.29,26033.0,60.8216,61.0807,60.5913,60.7352,26033.0
2022-07-29 11:30:00,63.31,63.52,63.2,63.33,13781.0,60.7544,60.9559,60.6489,60.7736,13781.0
2022-07-29 12:00:00,63.36,63.42,63.17,63.26,15045.0,60.8024,60.86,60.6201,60.7064,15045.0
2022-07-29 12:30:00,63.27,63.27,62.77,62.82,54608.0,60.716,60.716,60.2362,60.2842,54608.0
2022-07-29 13:00:00,62.81,63.05,62.63,62.96,36294.0,60.2746,60.5049,60.1019,60.4185,36294.0
2022-07-29 13:30:00,62.97,63.09,62.73,62.88,43801.0,60.4281,60.5433,60.1978,60.3418,43801.0
2022-07-29 14:00:00,62.9,63.17,62.84,63.05,28275.0,60.361,60.6201,60.3034,60.5049,28275.0
2022-07-29 14:30:00,63.04,63.55,63.04,63.55,26859.0,60.4953,60.9847,60.4953,60.9847,26859.0
2022-07-29 15:00:00,63.54,63.85,63.52,63.85,26769.0,60.9751,61.2726,60.9559,61.2726,26769.0
2022-07-29 15:30:00,63.85,63.92,63.53,63.63,73982.0,61.2726,61.3398,60.9655,61.0615,73982.0
2022-08-01 09:30:00,63.56,64.79,62.97,64.71,50080.0,60.9943,62.1747,60.4281,62.0979,50080.0
2022-08-01 10:00:00,64.64,65.35,64.34,64.43,48867.0,62.0307,62.7121,61.7428,61.8292,48867.0
2022-08-01 10:30:00,64.38,65.13,64.27,65.04,27419.0,61.7812,62.5009,61.6757,62.4146,27419.0
2022-08-01 11:00:00,65.09,65.68,65.05,65.59,55063.0,62.4626,63.0287,62.4242,62.9424,55063.0
2022-08-01 11:30:00,65.64,65.74,65.35,65.39,21152.0,62.9904,63.0863,62.7121,62.7505,21152.0
2022-08-01 12:00:00,65.36,65.54,65.13,65.51,18203.0,62.7217,62.8944,62.5009,62.8656,18203.0
2022-08-01 12:30:00,65.53,65.57,65.23,65.38,13228.0,62.8848,62.9232,62.5969,62.7409,13228.0
2022-08-01 13:00:00,65.37,65.38,65.01,65.18,21044.0,62.7313,62.7409,62.3858,62.5489,21044.0
2022-08-01 13:30:00,65.2,65.3,64.76,64.89,35303.0,62.5681,62.6641,62.1459,62.2706,35303.0
2022-08-01 14:00:00,64.87,65.1,64.71,65.05,15447.0,62.2514,62.4722,62.0979,62.4242,15447.0
2022-08-01 14:30:00,65.08,65.44,65.03,65.37,14506.0,62.453,62.7984,62.405,62.7313,14506.0
2022-08-01 15:00:00,65.3,65.66,65.16,65.29,32100.0,62.6641,63.0096,62.5297,62.6545,32100.0
2022-08-01 15:30:00,65.28,65.31,64.87,64.93,61968.0,62.6449,62.6737,62.2514,62.309,61968.0
2022-08-02 09:30:00,64.64,64.64,63.24,63.6,65686.0,62.0307,62.0307,60.6872,61.0327,65686.0
2022-08-02 10:00:00,63.59,63.59,62.88,63.33,76630.0,61.0231,61.0231,60.3418,60.7736,76630.0
2022-08-02 10:30:00,63.35,63.79,63.01,63.56,41285.0,60.7928,61.215,60.4665,60.9943,41285.0
2022-08-02 11:00:00,63.58,63.95,63.34,63.9,23358.0,61.0135,61.3686,60.7832,61.3206,23358.0
2022-08-02 11:30:00,63.92,63.92,63.63,63.7,29343.0,61.3398,61.3398,61.0615,61.1287,29343.0
2022-08-02 12:00:00,63.69,64.08,63.67,63.84,26448.0,61.1191,61.4933,61.0999,61.263,26448.0
2022-08-02 12:30:00,63.84,63.87,63.51,63.62,65350.0,61.263,61.2918,60.9463,61.0519,65350.0
2022-08-02 13:00:00,63.61,63.65,63.02,63.05,29326.0,61.0423,61.0807,60.4761,60.5049,29326.0
2022-08-02 13:30:00,63.01,63.03,62.7,62.85,46734.0,60.4665,60.4857,60.169,60.313,46734.0
2022-08-02 14:00:00,62.84,62.86,62.54,62.69,37310.0,60.3034,60.3226,60.0155,60.1594,37310.0
2022-08-02 14:30:00,62.73,63.16,62.68,63.03,24959.0,60.1978,60.6105,60.1498,60.4857,24959.0
2022-08-02 15:00:00,63.02,63.03,62.55,62.6,34210.0,60.4761,60.4857,60.0251,60.0731,34210.0
2022-08-02 15:30:00,62.6,62.8,62.18,62.27,164085.0,60.0731,60.265,59.67,59.7564,164085.0
2022-08-03 09:30:00,62.51,63.04,62.19,62.7,43126.0,59.9867,60.4953,59.6796,60.169,43126.0
2022-08-03 10:00:00,62.61,63.12,61.86,62.04,40307.0,60.0827,60.5721,59.3629,59.5357,40307.0
2022-08-03 10:30:00,62.01,62.05,60.99,61.22,49653.0,59.5069,59.5453,58.5281,58.7488,49653.0
2022-08-03 11:00:00,61.23,61.89,61.12,61.83,37827.0,58.7584,59.3917,58.6528,59.3342,37827.0
2022-08-03 11:30:00,61.87,62.04,61.77,62.01,23026.0,59.3725,59.5357,59.2766,59.5069,23026.0
2022-08-03 12:00:00,61.99,62.08,61.88,62.03,19980.0,59.4877,59.5741,59.3821,59.5261,19980.0
2022-08-03 12:30:00,62.04,62.38,62.04,62.35,15234.0,59.5357,59.862,59.5357,59.8332,15234.0
2022-08-03 13:00:00,62.33,62.42,62.15,62.2,35841.0,59.814,59.9003,59.6412,59.6892,35841.0
2022-08-03 13:30:00,62.22,62.28,61.77,61.86,55622.0,59.7084,59.766,59.2766,59.3629,55622.0
2022-08-03 14:00:00,61.89,62.3,61.83,62.11,35040.0,59.3917,59.7852,59.3342,59.6029,35040.0
2022-08-03 14:30:00,62.1,62.4,61.96,61.98,26331.0,59.5933,59.8811,59.4589,59.4781,26331.0
2022-08-03 15:00:00,61.96,62.25,61.96,62.14,18139.0,59.4589,59.7372,59.4589,59.6316,18139.0
2022-08-03 15:30:00,62.12,62.2,61.86,61.87,104771.0,59.6124,59.6892,59.3629,59.3725,104771.0
2022-08-04 09:30:00,61.51,61.91,61.2,61.77,40861.0,59.0271,59.4109,58.7296,59.2766,40861.0
2022-08-04 10:00:00,61.83,62.03,61.46,61.84,46468.0,59.3342,59.5261,58.9791,59.3438,46468.0
2022-08-04 10:30:00,61.86,62.1,61.63,61.95,47949.0,59.3629,59.5933,59.1422,59.4493,47949.0
2022-08-04 11:00:00,61.97,62.39,61.93,62.29,39115.0,59.4685,59.8716,59.4301,59.7756,39115.0
2022-08-04 11:30:00,62.29,62.47,62.11,62.19,21987.0,59.7756,59.9483,59.6029,59.6796,21987.0
2022-08-04 12:00:00,62.15,62.2,61.87,62.08,29069.0,59.6412,59.6892,59.3725,59.5741,29069.0
2022-08-04 12:30:00,62.04,62.09,61.93,62.05,21213.0,59.5357,59.5837,59.4301,59.5453,21213.0
2022-08-04 13:00:00,62.06,62.19,61.97,62.19,27571.0,59.5549,59.6796,59.4685,59.6796,27571.0
2022-08-04 13:30:00,62.17,62.44,62.15,62.41,23680.0,59.6604,59.9195,59.6412,59.8907,23680.0
2022-08-04 14:00:00,62.39,62.42,62.0,62.06,25675.0,59.8716,59.9003,59.4973,59.5549,25675.0
2022-08-04 14:30:00,62.06,62.07,61.73,61.78,28972.0,59.5549,59.5645,59.2382,59.2862,28972.0
2022-08-04 15:00:00,61.77,62.19,61.72,62.07,22993.0,59.2766,59.6796,59.2286,59.5645,22993.0
2022-08-04 15:30:00,62.06,62.07,61.67,61.81,123723.0,59.5549,59.5645,59.1806,59.315,123723.0
2022-08-05 09:30:00,61.0,61.11,60.39,60.95,70964.0,58.5377,58.6432,57.9523,58.4897,70964.0
2022-08-05 10:00:00,61.07,61.69,60.89,61.64,63242.0,58.6048,59.1998,58.4321,59.1518,63242.0
2022-08-05 10:30:00,61.63,61.64,60.96,61.03,51642.0,59.1422,59.1518,58.4993,58.5664,51642.0
2022-08-05 11:00:00,61.02,61.05,60.68,60.69,46071.0,58.5569,58.5856,58.2306,58.2402,46071.0
2022-08-05 11:30:00,60.67,61.17,60.66,60.76,24305.0,58.221,58.7008,58.2114,58.3073,24305.0
2022-08-05 12:00:00,60.74,60.92,60.56,60.65,49173.0,58.2882,58.4609,58.1154,58.2018,49173.0
2022-08-05 12:30:00,60.63,61.48,60.55,61.48,23742.0,58.1826,58.9983,58.1058,58.9983,23742.0
2022-08-05 13:00:00,61.5,61.56,61.19,61.22,29478.0,59.0175,59.0751,58.72,58.7488,29478.0
2022-08-05 13:30:00,61.22,61.37,61.13,61.3,39561.0,58.7488,58.8927,58.6624,58.8256,39561.0
2022-08-05 14:00:00,61.28,61.39,61.06,61.16,21307.0,58.8064,58.9119,58.5952,58.6912,21307.0
2022-08-05 14:30:00,61.16,61.22,60.94,61.04,31137.0,58.6912,58.7488,58.4801,58.576,31137.0
2022-08-05 15:00:00,61.06,61.45,60.99,61.45,53258.0,58.5952,58.9695,58.5281,58.9695,53258.0
2022-08-05 15:30:00,61.45,61.46,61.1,61.41,129252.0,58.9695,58.9791,58.6336,58.9311,129252.0
2022-08-08 09:30:00,61.99,62.7,61.62,62.51,53261.0,59.4877,60.169,59.1326,59.9867,53261.0
2022-08-08 10:00:00,62.56,62.83,62.34,62.83,72412.0,60.0347,60.2938,59.8236,60.2938,72412.0
2022-08-08 10:30:00,62.83,63.13,62.5,62.5,101539.0,60.2938,60.5817,59.9771,59.9771,101539.0
2022-08-08 11:00:00,62.53,62.79,62.34,62.36,48778.0,60.0059,60.2554,59.8236,59.8428,48778.0
2022-08-08 11:30:00,62.36,62.5,62.0,62.49,30893.0,59.8428,59.9771,59.4973,59.9675,30893.0
2022-08-08 12:00:00,62.5,62.59,61.88,62.1,34217.0,59.9771,60.0635,59.3821,59.5933,34217.0
2022-08-08 12:30:00,62.1,62.45,61.95,62.45,40973.0,59.5933,59.9291,59.4493,59.9291,40973.0
2022-08-08 13:00:00,62.46,62.69,62.46,62.49,39845.0,59.9387,60.1594,59.9387,59.9675,39845.0
2022-08-08 13:30:00,62.48,62.64,62.41,62.61,40589.0,59.9579,60.1115,59.8907,60.0827,40589.0
2022-08-08 14:00:00,62.6,62.76,62.42,62.58,51007.0,60.0731,60.2266,59.9003,60.0539,51007.0
2022-08-08 14:30:00,62.62,62.69,62.41,62.63,58476.0,60.0923,60.1594,59.8907,60.1019,58476.0
2022-08-08 15:00:00,62.64,62.73,62.49,62.66,58029.0,60.1115,60.1978,59.9675,60.1307,58029.0
2022-08-08 15:30:00,62.65,62.99,62.56,62.64,317420.0,60.1211,60.4473,60.0347,60.1115,317420.0
2022-08-09 09:30:00,61.69,63.0,58.78,59.32,288544.0,59.1998,60.4569,56.4073,56.9255,288544.0
2022-08-09 10:00:00,59.37,60.03,58.9,59.0,125683.0,56.9735,57.6068,56.5224,56.6184,125683.0
2022-08-09 10:30:00,58.91,59.05,58.07,58.09,97301.0,56.532,56.6664,55.7259,55.7451,97301.0
2022-08-09 11:00:00,58.06,58.45,57.66,58.42,83643.0,55.7163,56.0906,55.3325,56.0618,83643.0
2022-08-09 11:30:00,58.44,58.96,58.32,58.4,75829.0,56.081,56.58,55.9658,56.0426,75829.0
2022-08-09 12:00:00,58.37,58.43,57.95,58.1,37412.0,56.0138,56.0714,55.6108,55.7547,37412.0
2022-08-09 12:30:00,58.15,58.28,57.68,57.85,29098.0,55.8027,55.9275,55.3517,55.5148,29098.0
2022-08-09 13:00:00,57.88,57.96,57.16,57.27,32924.0,55.5436,55.6204,54.8527,54.9582,32924.0
2022-08-09 13:30:00,57.27,57.5,56.97,57.48,60346.0,54.9582,55.1789,54.6703,55.1597,60346.0
2022-08-09 14:00:00,57.56,57.57,56.61,56.81,53399.0,55.2365,55.2461,54.3249,54.5168,53399.0
2022-08-09 14:30:00,56.79,57.63,56.79,57.54,47407.0,54.4976,55.3037,54.4976,55.2173,47407.0
2022-08-09 15:00:00,57.53,57.86,57.42,57.51,73477.0,55.2077,55.5244,55.1022,55.1885,73477.0
2022-08-09 15:30:00,57.48,57.61,56.96,57.58,244425.0,55.1597,55.2845,54.6607,55.2557,244425.0
2022-08-10 09:30:00,59.02,60.32,58.77,58.96,99648.0,56.6376,57.8851,56.3977,56.58,99648.0
2022-08-10 10:00:00,59.01,59.62,58.8,59.07,61586.0,56.628,57.2134,56.4265,56.6856,61586.0
2022-08-10 10:30:00,59.07,59.59,58.91,59.04,53156.0,56.6856,57.1846,56.532,56.6568,53156.0
2022-08-10 11:00:00,59.02,59.09,58.57,58.67,45728.0,56.6376,56.7048,56.2057,56.3017,45728.0
2022-08-10 11:30:00,58.68,58.79,58.39,58.79,24850.0,56.3113,56.4169,56.033,56.4169,24850.0
2022-08-10 12:00:00,58.78,59.05,58.77,58.97,108670.0,56.4073,56.6664,56.3977,56.5896,108670.0
2022-08-10 12:30:00,58.94,59.01,58.54,58.9,64406.0,56.5608,56.628,56.177,56.5224,64406.0
2022-08-10 13:00:00,58.9,59.02,58.75,58.89,98572.0,56.5224,56.6376,56.3785,56.5128,98572.0
2022-08-10 13:30:00,58.87,58.93,58.55,58.55,28975.0,56.4936,56.5512,56.1866,56.1866,28975.0
2022-08-10 14:00:00,58.56,58.9,58.09,58.13,46248.0,56.1962,56.5224,55.7451,55.7835,46248.0
2022-08-10 14:30:00,58.14,58.15,57.58,57.81,42538.0,55.7931,55.8027,55.2557,55.4764,42538.0
2022-08-10 15:00:00,57.81,57.98,57.66,57.83,59723.0,55.4764,55.6396,55.3325,55.4956,59723.0
2022-08-10 15:30:00,57.82,58.04,57.43,57.45,284888.0,55.486,55.6971,55.1118,55.131,284888.0
2022-08-11 09:30:00,57.85,60.0,57.85,59.88,71287.0,55.5148,57.578,55.5148,57.4629,71287.0
2022-08-11 10:00:00,59.82,60.89,59.82,60.81,100381.0,57.4053,58.4321,57.4053,58.3553,100381.0
2022-08-11 10:30:00,60.81,61.45,60.63,61.31,62740.0,58.3553,58.9695,58.1826,58.8351,62740.0
2022-08-11 11:00:00,61.3,61.55,60.94,61.2,63496.0,58.8256,59.0655,58.4801,58.7296,63496.0
2022-08-11 11:30:00,61.16,61.16,60.43,60.43,34817.0,58.6912,58.6912,57.9907,57.9907,34817.0
2022-08-11 12:00:00,60.41,60.48,60.03,60.38,43051.0,57.9715,58.0387,57.6068,57.9427,43051.0
2022-08-11 12:30:00,60.37,60.46,60.17,60.35,24791.0,57.9331,58.0195,57.7412,57.9139,24791.0
2022-08-11 13:00:00,60.4,60.52,60.3,60.44,32987.0,57.9619,58.077,57.8659,58.0003,32987.0
2022-08-11 13:30:00,60.47,60.66,60.36,60.5,49224.0,58.0291,58.2114,57.9235,58.0578,49224.0
2022-08-11 14:00:00,60.48,60.48,60.1,60.1,42424.0,58.0387,58.0387,57.674,57.674,42424.0
2022-08-11 14:30:00,60.07,60.1,59.67,59.68,42986.0,57.6452,57.674,57.2613,57.2709,42986.0
2022-08-11 15:00:00,59.68,59.69,59.24,59.44,63012.0,57.2709,57.2805,56.8487,57.0406,63012.0
2022-08-11 15:30:00,59.42,59.82,59.36,59.48,268373.0,57.0214,57.4053,56.9639,57.079,268373.0
2022-08-12 09:30:00,60.0,60.85,59.6,60.36,51132.0,57.578,58.3937,57.1942,57.9235,51132.0
2022-08-12 10:00:00,60.36,60.37,59.66,60.03,60272.0,57.9235,57.9331,57.2518,57.6068,60272.0
2022-08-12 10:30:00,60.02,60.1,59.55,59.57,37577.0,57.5972,57.674,57.1462,57.1654,37577.0
2022-08-12 11:00:00,59.55,59.87,59.46,59.7,54912.0,57.1462,57.4533,57.0598,57.2901,54912.0
2022-08-12 11:30:00,59.71,59.76,59.08,59.39,59622.0,57.2997,57.3477,56.6952,56.9926,59622.0
2022-08-12 12:00:00,59.36,59.88,59.31,59.75,80586.0,56.9639,57.4629,56.9159,57.3381,80586.0
2022-08-12 12:30:00,59.77,60.27,59.77,60.27,40762.0,57.3573,57.8371,57.3573,57.8371,40762.0
2022-08-12 13:00:00,60.3,60.35,60.11,60.3,40626.0,57.8659,57.9139,57.6836,57.8659,40626.0
2022-08-12 13:30:00,60.29,60.58,60.28,60.5,46141.0,57.8563,58.1346,57.8467,58.0578,46141.0
2022-08-12 14:00:00,60.5,60.94,60.48,60.9,55247.0,58.0578,58.4801,58.0387,58.4417,55247.0
2022-08-12 14:30:00,60.89,61.06,60.88,61.04,55214.0,58.4321,58.5952,58.4225,58.576,55214.0
2022-08-12 15:00:00,61.04,61.21,60.94,61.03,46011.0,58.576,58.7392,58.4801,58.5664,46011.0
2022-08-12 15:30:00,61.03,61.09,60.87,61.06,154606.0,58.5664,58.624,58.4129,58.5952,154606.0
2022-08-15 09:30:00,60.66,60.8,59.82,60.53,93604.0,58.2114,58.3457,57.4053,58.0866,93604.0
2022-08-15 10:00:00,60.52,60.52,59.29,59.51,67297.0,58.077,58.077,56.8967,57.1078,67297.0
2022-08-15 10:30:00,59.55,59.88,59.18,59.37,56092.0,57.1462,57.4629,56.7911,56.9735,56092.0
2022-08-15 11:00:00,59.29,59.53,59.12,59.22,42986.0,56.8967,57.127,56.7335,56.8295,42986.0
2022-08-15 11:30:00,59.26,59.65,59.09,59.65,31485.0,56.8679,57.2422,56.7048,57.2422,31485.0
2022-08-15 12:00:00,59.65,60.39,59.56,60.13,45192.0,57.2422,57.9523,57.1558,57.7028,45192.0
2022-08-15 12:30:00,60.09,60.16,59.65,59.96,44280.0,57.6644,57.7316,57.2422,57.5396,44280.0
2022-08-15 13:00:00,59.94,59.99,59.61,59.73,40968.0,57.5204,57.5684,57.2038,57.3189,40968.0
2022-08-15 13:30:00,59.71,59.72,59.25,59.3,65041.0,57.2997,57.3093,56.8583,56.9063,65041.0
2022-08-15 14:00:00,59.32,59.48,59.2,59.28,75036.0,56.9255,57.079,56.8103,56.8871,75036.0
2022-08-15 14:30:00,59.32,59.6,59.21,59.36,53216.0,56.9255,57.1942,56.8199,56.9639,53216.0
2022-08-15 15:00:00,59.41,59.8,59.4,59.77,51533.0,57.0118,57.3861,57.0022,57.3573,51533.0
2022-08-15 15:30:00,59.78,59.98,59.67,59.7,156032.0,57.3669,57.5588,57.2613,57.2901,156032.0
2022-08-16 09:30:00,59.5,60.4,59.45,60.35,51929.0,57.0982,57.9619,57.0502,57.9139,51929.0
2022-08-16 10:00:00,60.35,60.71,59.9,60.51,50863.0,57.9139,58.2594,57.4821,58.0674,50863.0
2022-08-16 10:30:00,60.51,60.62,60.25,60.48,34437.0,58.0674,58.173,57.8179,58.0387,34437.0
2022-08-16 11:00:00,60.45,61.13,60.44,61.1,38449.0,58.0099,58.6624,58.0003,58.6336,38449.0
2022-08-16 11:30:00,61.1,61.7,61.06,61.58,68281.0,58.6336,59.2094,58.5952,59.0942,68281.0
2022-08-16 12:00:00,61.56,61.78,61.46,61.55,41786.0,59.0751,59.2862,58.9791,59.0655,41786.0
2022-08-16 12:30:00,61.52,61.65,61.47,61.56,41143.0,59.0367,59.1614,58.9887,59.0751,41143.0
2022-08-16 13:00:00,61.6,61.74,61.51,61.56,18822.0,59.1134,59.2478,59.0271,59.0751,18822.0
2022-08-16 13:30:00,61.6,62.05,61.57,62.0,36865.0,59.1134,59.5453,59.0847,59.4973,36865.0
2022-08-16 14:00:00,61.98,62.01,61.72,61.84,38939.0,59.4781,59.5069,59.2286,59.3438,38939.0
2022-08-16 14:30:00,61.85,61.86,61.31,61.53,31066.0,59.3533,59.3629,58.8351,59.0463,31066.0
2022-08-16 15:00:00,61.51,61.54,61.16,61.4,43508.0,59.0271,59.0559,58.6912,58.9215,43508.0
2022-08-16 15:30:00,61.4,61.49,61.14,61.21,166164.0,58.9215,59.0079,58.672,58.7392,166164.0
2022-08-17 09:30:00,59.97,60.52,59.64,60.0,58396.0,57.7635,58.2933,57.4457,57.7924,58396.0
2022-08-17 10:00:00,59.92,60.02,59.45,59.56,31278.0,57.7154,57.8117,57.2627,57.3686,31278.0
2022-08-17 10:30:00,59.59,59.63,59.06,59.07,42389.0,57.3975,57.436,56.887,56.8967,42389.0
2022-08-17 11:00:00,59.07,59.4,59.06,59.17,35251.0,56.8967,57.2145,56.887,56.993,35251.0
2022-08-17 11:30:00,59.18,59.25,58.58,58.78,31452.0,57.0026,57.07,56.4247,56.6173,31452.0
2022-08-17 12:00:00,58.81,58.99,58.67,58.93,22889.0,56.6462,56.8196,56.5114,56.7618,22889.0
2022-08-17 12:30:00,58.91,59.03,58.73,58.73,25271.0,56.7425,56.8581,56.5692,56.5692,25271.0
2022-08-17 13:00:00,58.73,59.35,58.63,59.35,58046.0,56.5692,57.1663,56.4728,57.1663,58046.0
2022-08-17 13:30:00,59.36,59.37,59.12,59.24,79564.0,57.176,57.1856,56.9448,57.0604,79564.0
2022-08-17 14:00:00,59.27,59.66,59.23,59.4,36817.0,57.0893,57.4649,57.0508,57.2145,36817.0
2022-08-17 14:30:00,59.42,59.56,59.28,59.35,45493.0,57.2338,57.3686,57.0989,57.1663,45493.0
2022-08-17 15:00:00,59.34,59.54,59.16,59.46,47510.0,57.1567,57.3494,56.9833,57.2723,47510.0
2022-08-17 15:30:00,59.45,59.5,59.06,59.08,166884.0,57.2627,57.3108,56.887,56.9063,166884.0
2022-08-18 09:30:00,59.15,59.71,59.0,59.56,43125.0,56.9737,57.5131,56.8292,57.3686,43125.0
2022-08-18 10:00:00,59.54,59.97,59.36,59.83,66371.0,57.3494,57.7635,57.176,57.6287,66371.0
2022-08-18 10:30:00,59.85,60.61,59.83,60.4,53188.0,57.648,58.38,57.6287,58.1777,53188.0
2022-08-18 11:00:00,60.41,60.67,60.25,60.57,65454.0,58.1873,58.4378,58.0332,58.3415,65454.0
2022-08-18 11:30:00,60.56,60.82,60.52,60.69,32578.0,58.3318,58.5823,58.2933,58.457,32578.0
2022-08-18 12:00:00,60.71,60.71,60.31,60.37,32334.0,58.4763,58.4763,58.091,58.1488,32334.0
2022-08-18 12:30:00,60.37,60.56,60.34,60.55,27761.0,58.1488,58.3318,58.1199,58.3222,27761.0
2022-08-18 13:00:00,60.56,60.83,60.52,60.81,24116.0,58.3318,58.5919,58.2933,58.5726,24116.0
2022-08-18 13:30:00,60.79,60.85,60.43,60.51,24475.0,58.5534,58.6112,58.2066,58.2837,24475.0
2022-08-18 14:00:00,60.52,61.0,60.44,60.94,89081.0,58.2933,58.7556,58.2162,58.6978,89081.0
2022-08-18 14:30:00,60.96,60.97,60.71,60.73,31966.0,58.7171,58.7267,58.4763,58.4956,31966.0
2022-08-18 15:00:00,60.75,60.89,60.61,60.68,28568.0,58.5148,58.6497,58.38,58.4474,28568.0
2022-08-18 15:30:00,60.67,60.98,60.51,60.73,215063.0,58.4378,58.7364,58.2837,58.4956,215063.0
2022-08-19 09:30:00,60.1,60.36,59.56,59.56,40447.0,57.8888,58.1392,57.3686,57.3686,40447.0
2022-08-19 10:00:00,59.54,59.65,59.06,59.32,27348.0,57.3494,57.4553,56.887,57.1375,27348.0
2022-08-19 10:30:00,59.33,59.65,59.31,59.4,50302.0,57.1471,57.4553,57.1278,57.2145,50302.0
2022-08-19 11:00:00,59.4,59.44,59.03,59.12,30304.0,57.2145,57.253,56.8581,56.9448,30304.0
2022-08-19 11:30:00,59.12,59.28,59.09,59.09,39587.0,56.9448,57.0989,56.9159,56.9159,39587.0
2022-08-19 12:00:00,59.1,59.21,58.84,58.91,42214.0,56.9255,57.0315,56.6751,56.7425,42214.0
2022-08-19 12:30:00,58.89,58.98,58.66,58.76,33411.0,56.7233,56.81,56.5017,56.5981,33411.0
2022-08-19 13:00:00,58.73,58.75,58.4,58.4,39128.0,56.5692,56.5884,56.2513,56.2513,39128.0
2022-08-19 13:30:00,58.39,58.99,58.17,58.48,67326.0,56.2417,56.8196,56.0298,56.3284,67326.0
2022-08-19 14:00:00,58.4,58.64,58.37,58.53,33798.0,56.2513,56.4825,56.2224,56.3765,33798.0
2022-08-19 14:30:00,58.51,58.54,58.23,58.38,39577.0,56.3573,56.3862,56.0876,56.232,39577.0
2022-08-19 15:00:00,58.39,58.66,58.28,58.53,63949.0,56.2417,56.5017,56.1357,56.3765,63949.0
2022-08-19 15:30:00,58.52,58.52,58.06,58.16,283691.0,56.3669,56.3669,55.9238,56.0201,283691.0
2022-08-22 09:30:00,57.0,57.69,56.8,57.66,57081.0,54.9028,55.5674,54.7102,55.5385,57081.0
2022-08-22 10:00:00,57.67,57.67,56.93,57.12,58686.0,55.5482,55.5482,54.8354,55.0184,58686.0
2022-08-22 10:30:00,57.1,57.48,56.86,57.35,41065.0,54.9991,55.3652,54.768,55.2399,41065.0
2022-08-22 11:00:00,57.37,57.74,57.37,57.62,29808.0,55.2592,55.6156,55.2592,55.5,29808.0
2022-08-22 11:30:00,57.63,57.67,57.48,57.55,37407.0,55.5096,55.5482,55.3652,55.4326,37407.0
2022-08-22 12:00:00,57.54,57.67,57.41,57.47,15775.0,55.4229,55.5482,55.2977,55.3555,15775.0
2022-08-22 12:30:00,57.48,57.54,57.37,57.51,15491.0,55.3652,55.4229,55.2592,55.394,15491.0
2022-08-22 13:00:00,57.52,57.54,57.26,57.26,15898.0,55.4037,55.4229,55.1532,55.1532,15898.0
2022-08-22 13:30:00,57.27,57.41,57.26,57.29,19646.0,55.1629,55.2977,55.1532,55.1821,19646.0
2022-08-22 14:00:00,57.3,57.32,57.07,57.22,37689.0,55.1918,55.211,54.9702,55.1147,37689.0
2022-08-22 14:30:00,57.21,57.5,57.19,57.21,30327.0,55.1051,55.3844,55.0858,55.1051,30327.0
2022-08-22 15:00:00,57.24,57.5,57.18,57.29,60516.0,55.134,55.3844,55.0762,55.1821,60516.0
2022-08-22 15:30:00,57.3,57.38,57.06,57.18,94959.0,55.1918,55.2688,54.9606,55.0762,94959.0
2022-08-23 09:30:00,57.35,58.41,57.3,58.32,40796.0,55.2399,56.2609,55.1918,56.1742,40796.0
2022-08-23 10:00:00,58.35,58.35,57.87,57.89,49924.0,56.2031,56.2031,55.7408,55.7601,49924.0
2022-08-23 10:30:00,57.91,58.34,57.91,58.23,23913.0,55.7793,56.1935,55.7793,56.0876,23913.0
2022-08-23 11:00:00,58.27,58.42,58.05,58.07,22512.0,56.1261,56.2706,55.9142,55.9334,22512.0
2022-08-23 11:30:00,58.07,58.24,57.94,58.05,25677.0,55.9334,56.0972,55.8082,55.9142,25677.0
2022-08-23 12:00:00,58.06,58.17,57.91,57.94,43534.0,55.9238,56.0298,55.7793,55.8082,43534.0
2022-08-23 12:30:00,57.96,58.14,57.81,58.06,47287.0,55.8275,56.0009,55.683,55.9238,47287.0
2022-08-23 13:00:00,58.05,58.05,57.61,57.78,56718.0,55.9142,55.9142,55.4904,55.6541,56718.0
2022-08-23 13:30:00,57.79,57.83,57.35,57.47,69525.0,55.6637,55.7023,55.2399,55.3555,69525.0
2022-08-23 14:00:00,57.4,57.88,57.4,57.7,41947.0,55.2881,55.7504,55.2881,55.5771,41947.0
2022-08-23 14:30:00,57.72,57.76,57.46,57.67,45264.0,55.5963,55.6348,55.3459,55.5482,45264.0
2022-08-23 15:00:00,57.68,57.84,57.57,57.74,57962.0,55.5578,55.7119,55.4518,55.6156,57962.0
2022-08-23 15:30:00,57.74,57.83,57.57,57.6,155056.0,55.6156,55.7023,55.4518,55.4807,155056.0
2022-08-24 09:30:00,57.11,57.84,56.74,57.56,46530.0,55.0088,55.7119,54.6524,55.4422,46530.0
2022-08-24 10:00:00,57.54,57.76,57.15,57.53,44501.0,55.4229,55.6348,55.0473,55.4133,44501.0
2022-08-24 10:30:00,57.53,57.73,57.34,57.61,37942.0,55.4133,55.606,55.2303,55.4904,37942.0
2022-08-24 11:00:00,57.61,58.01,57.56,57.83,32637.0,55.4904,55.8757,55.4422,55.7023,32637.0
2022-08-24 11:30:00,57.86,58.01,57.76,57.98,24862.0,55.7312,55.8757,55.6348,55.8468,24862.0
2022-08-24 12:00:00,57.97,58.09,57.74,57.83,38804.0,55.8371,55.9527,55.6156,55.7023,38804.0
2022-08-24 12:30:00,57.8,57.81,57.48,57.62,17022.0,55.6734,55.683,55.3652,55.5,17022.0
2022-08-24 13:00:00,57.61,57.71,57.43,57.45,20152.0,55.4904,55.5867,55.317,55.3363,20152.0
2022-08-24 13:30:00,57.46,57.5,57.13,57.14,47004.0,55.3459,55.3844,55.028,55.0377,47004.0
2022-08-24 14:00:00,57.06,57.29,57.02,57.27,22019.0,54.9606,55.1821,54.9221,55.1629,22019.0
2022-08-24 14:30:00,57.26,57.28,57.11,57.14,16004.0,55.1532,55.1725,55.0088,55.0377,16004.0
2022-08-24 15:00:00,57.14,57.45,57.08,57.43,35683.0,55.0377,55.3363,54.9799,55.317,35683.0
2022-08-24 15:30:00,57.45,57.56,56.95,57.01,253994.0,55.3363,55.4422,54.8547,54.9124,253994.0
2022-08-25 09:30:00,57.5,58.34,57.4,58.33,32246.0,55.3844,56.1935,55.2881,56.1839,32246.0
2022-08-25 10:00:00,58.36,58.55,58.18,58.54,34939.0,56.2128,56.3958,56.0394,56.3862,34939.0
2022-08-25 10:30:00,58.52,58.71,58.29,58.47,25239.0,56.3669,56.5499,56.1453,56.3187,25239.0
2022-08-25 11:00:00,58.47,58.47,57.97,58.15,33601.0,56.3187,56.3187,55.8371,56.0105,33601.0
2022-08-25 11:30:00,58.19,58.23,58.02,58.18,17399.0,56.049,56.0876,55.8853,56.0394,17399.0
2022-08-25 12:00:00,58.19,58.19,57.86,58.11,17851.0,56.049,56.049,55.7312,55.972,17851.0
2022-08-25 12:30:00,58.12,58.14,57.91,58.07,14571.0,55.9816,56.0009,55.7793,55.9334,14571.0
2022-08-25 13:00:00,58.07,58.24,57.93,58.17,40084.0,55.9334,56.0972,55.7986,56.0298,40084.0
2022-08-25 13:30:00,58.18,58.29,58.16,58.21,17459.0,56.0394,56.1453,56.0201,56.0683,17459.0
2022-08-25 14:00:00,58.22,58.35,58.15,58.18,38123.0,56.0779,56.2031,56.0105,56.0394,38123.0
2022-08-25 14:30:00,58.18,58.18,58.05,58.11,23189.0,56.0394,56.0394,55.9142,55.972,23189.0
2022-08-25 15:00:00,58.11,58.34,58.07,58.19,63279.0,55.972,56.1935,55.9334,56.049,63279.0
2022-08-25 15:30:00,58.18,58.58,58.13,58.56,291755.0,56.0394,56.4247,55.9912,56.4054,291755.0
2022-08-26 09:30:00,58.53,58.82,58.2,58.47,45070.0,56.3765,56.6558,56.0587,56.3187,45070.0
2022-08-26 10:00:00,58.4,58.41,57.17,57.24,75843.0,56.2513,56.2609,55.0666,55.134,75843.0
2022-08-26 10:30:00,57.22,57.22,56.84,57.11,78138.0,55.1147,55.1147,54.7487,55.0088,78138.0
2022-08-26 11:00:00,57.05,57.1,56.33,56.72,64939.0,54.951,54.9991,54.2575,54.6331,64939.0
2022-08-26 11:30:00,56.69,56.92,56.65,56.8,81510.0,54.6042,54.8258,54.5657,54.7102,81510.0
2022-08-26 12:00:00,56.78,56.78,56.45,56.59,40202.0,54.6909,54.6909,54.373,54.5079,40202.0
2022-08-26 12:30:00,56.57,56.62,56.37,56.54,30274.0,54.4886,54.5368,54.296,54.4597,30274.0
2022-08-26 13:00:00,56.52,56.81,56.43,56.65,71810.0,54.4405,54.7198,54.3538,54.5657,71810.0
2022-08-26 13:30:00,56.64,56.69,56.44,56.53,35617.0,54.5561,54.6042,54.3634,54.4501,35617.0
2022-08-26 14:00:00,56.53,56.65,56.36,56.47,32234.0,54.4501,54.5657,54.2864,54.3923,32234.0
2022-08-26 14:30:00,56.49,56.59,56.26,56.3,36183.0,54.4116,54.5079,54.19,54.2286,36183.0
2022-08-26 15:00:00,56.31,56.51,56.29,56.47,56709.0,54.2382,54.4308,54.2189,54.3923,56709.0
2022-08-26 15:30:00,56.47,56.49,55.87,55.92,177450.0,54.3923,54.4116,53.8144,53.8625,177450.0
2022-08-29 09:30:00,55.5,56.16,55.25,55.97,55672.0,53.458,54.0937,53.2172,53.9107,55672.0
2022-08-29 10:00:00,55.99,56.23,55.74,55.99,29904.0,53.93,54.1611,53.6892,53.93,29904.0
2022-08-29 10:30:00,55.95,56.12,55.62,55.99,39792.0,53.8914,54.0552,53.5736,53.93,39792.0
2022-08-29 11:00:00,55.98,56.41,55.97,56.28,19104.0,53.9203,54.3345,53.9107,54.2093,19104.0
2022-08-29 11:30:00,56.31,56.45,56.18,56.45,22080.0,54.2382,54.373,54.113,54.373,22080.0
2022-08-29 12:00:00,56.49,56.59,56.36,56.36,22971.0,54.4116,54.5079,54.2864,54.2864,22971.0
2022-08-29 12:30:00,56.4,56.54,56.28,56.37,15960.0,54.3249,54.4597,54.2093,54.296,15960.0
2022-08-29 13:00:00,56.37,56.47,56.26,56.35,16125.0,54.296,54.3923,54.19,54.2767,16125.0
2022-08-29 13:30:00,56.35,56.78,56.32,56.78,89280.0,54.2767,54.6909,54.2478,54.6909,89280.0
2022-08-29 14:00:00,56.8,56.83,56.58,56.7,74600.0,54.7102,54.7391,54.4983,54.6138,74600.0
2022-08-29 14:30:00,56.7,56.71,56.0,56.27,45992.0,54.6138,54.6235,53.9396,54.1997,45992.0
2022-08-29 15:00:00,56.28,56.32,56.06,56.06,33102.0,54.2093,54.2478,53.9974,53.9974,33102.0
2022-08-29 15:30:00,56.06,56.21,55.65,55.7,171900.0,53.9974,54.1419,53.6025,53.6506,171900.0
2022-08-30 09:30:00,55.9,56.2,55.13,55.35,63376.0,53.8433,54.1322,53.1016,53.3135,63376.0
2022-08-30 10:00:00,55.35,55.58,54.9,55.28,44922.0,53.3135,53.5351,52.8801,53.2461,44922.0
2022-08-30 10:30:00,55.21,55.26,54.6,55.07,53795.0,53.1787,53.2268,52.5911,53.0438,53795.0
2022-08-30 11:00:00,55.1,55.26,54.64,54.8,40153.0,53.0727,53.2268,52.6296,52.7838,40153.0
2022-08-30 11:30:00,54.85,55.01,54.75,54.88,31090.0,52.8319,52.986,52.7356,52.8608,31090.0
2022-08-30 12:00:00,54.89,55.09,54.74,54.82,31421.0,52.8704,53.0631,52.726,52.803,31421.0
2022-08-30 12:30:00,54.8,54.81,54.49,54.5,47665.0,52.7838,52.7934,52.4852,52.4948,47665.0
2022-08-30 13:00:00,54.5,54.64,54.22,54.45,38799.0,52.4948,52.6296,52.2251,52.4466,38799.0
2022-08-30 13:30:00,54.45,54.6,54.36,54.48,36974.0,52.4466,52.5911,52.3599,52.4755,36974.0
2022-08-30 14:00:00,54.49,55.17,54.42,54.92,122281.0,52.4852,53.1401,52.4177,52.8993,122281.0
2022-08-30 14:30:00,54.91,55.08,54.74,54.81,37967.0,52.8897,53.0535,52.726,52.7934,37967.0
2022-08-30 15:00:00,54.83,55.12,54.8,54.97,37260.0,52.8127,53.092,52.7838,52.9475,37260.0
2022-08-30 15:30:00,54.99,55.02,54.72,54.84,207897.0,52.9668,52.9957,52.7067,52.8223,207897.0
2022-08-31 09:30:00,55.13,55.13,54.17,54.18,56844.0,53.1016,53.1016,52.1769,52.1866,56844.0
2022-08-31 10:00:00,54.13,54.63,53.87,54.46,46540.0,52.1384,52.62,51.888,52.4563,46540.0
2022-08-31 10:30:00,54.47,54.53,54.09,54.32,28878.0,52.4659,52.5237,52.0999,52.3214,28878.0
2022-08-31 11:00:00,54.3,54.5,54.03,54.32,28010.0,52.3022,52.4948,52.0421,52.3214,28010.0
2022-08-31 11:30:00,54.29,54.63,54.22,54.61,18747.0,52.2925,52.62,52.2251,52.6007,18747.0
2022-08-31 12:00:00,54.61,54.61,54.29,54.33,30350.0,52.6007,52.6007,52.2925,52.331,30350.0
2022-08-31 12:30:00,54.34,54.4,54.25,54.32,15394.0,52.3407,52.3985,52.254,52.3214,15394.0
2022-08-31 13:00:00,54.35,54.42,54.2,54.25,19004.0,52.3503,52.4177,52.2058,52.254,19004.0
2022-08-31 13:30:00,54.23,54.23,53.72,53.82,32173.0,52.2347,52.2347,51.7435,51.8398,32173.0
2022-08-31 14:00:00,53.81,54.05,53.68,53.98,26623.0,51.8302,52.0614,51.705,51.9939,26623.0
2022-08-31 14:30:00,53.96,54.03,53.81,53.9,26846.0,51.9747,52.0421,51.8302,51.9169,26846.0
2022-08-31 15:00:00,53.95,54.28,53.93,54.24,21996.0,51.965,52.2829,51.9458,52.2444,21996.0
2022-08-31 15:30:00,54.22,54.63,54.15,54.24,166898.0,52.2251,52.62,52.1577,52.2444,166898.0
2022-09-01 09:30:00,53.88,53.96,53.08,53.23,87092.0,51.8976,51.9747,51.127,51.2715,87092.0
2022-09-01 10:00:00,53.22,53.44,52.64,53.35,56359.0,51.2619,51.4738,50.7032,51.3871,56359.0
2022-09-01 10:30:00,53.29,53.33,53.05,53.12,34345.0,51.3293,51.3678,51.0981,51.1656,34345.0
2022-09-01 11:00:00,53.06,53.5,53.04,53.24,40793.0,51.1078,51.5316,51.0885,51.2812,40793.0
2022-09-01 11:30:00,53.24,53.52,53.15,53.25,20965.0,51.2812,51.5509,51.1945,51.2908,20965.0
2022-09-01 12:00:00,53.24,53.31,53.0,53.1,17951.0,51.2812,51.3486,51.05,51.1463,17951.0
2022-09-01 12:30:00,53.08,53.2,52.97,53.08,48141.0,51.127,51.2426,51.0211,51.127,48141.0
2022-09-01 13:00:00,53.11,53.4,53.06,53.31,42320.0,51.1559,51.4353,51.1078,51.3486,42320.0
2022-09-01 13:30:00,53.32,53.32,52.87,52.98,71363.0,51.3582,51.3582,50.9248,51.0307,71363.0
2022-09-01 14:00:00,53.0,53.41,52.96,53.38,25485.0,51.05,51.4449,51.0115,51.416,25485.0
2022-09-01 14:30:00,53.39,53.62,53.38,53.41,31125.0,51.4256,51.6472,51.416,51.4449,31125.0
2022-09-01 15:00:00,53.39,53.69,53.3,53.3,33320.0,51.4256,51.7146,51.3389,51.3389,33320.0
2022-09-01 15:30:00,53.29,53.53,53.2,53.47,140464.0,51.3293,51.5605,51.2426,51.5027,140464.0
2022-09-02 09:30:00,54.51,54.67,53.06,53.54,75604.0,52.5044,52.6585,51.1078,51.5701,75604.0
2022-09-02 10:00:00,53.56,54.02,53.49,53.86,40177.0,51.5894,52.0325,51.522,51.8783,40177.0
2022-09-02 10:30:00,53.84,54.15,53.83,53.96,47012.0,51.8591,52.1577,51.8494,51.9747,47012.0
2022-09-02 11:00:00,53.95,54.34,53.95,53.99,36117.0,51.965,52.3407,51.965,52.0036,36117.0
2022-09-02 11:30:00,54.11,54.28,53.95,54.28,18271.0,52.1191,52.2829,51.965,52.2829,18271.0
2022-09-02 12:00:00,54.27,54.28,53.93,53.97,22131.0,52.2733,52.2829,51.9458,51.9843,22131.0
2022-09-02 12:30:00,53.92,53.99,53.57,53.73,27227.0,51.9361,52.0036,51.599,51.7531,27227.0
2022-09-02 13:00:00,53.71,53.71,52.99,53.05,28561.0,51.7339,51.7339,51.0404,51.0981,28561.0
2022-09-02 13:30:00,53.06,53.27,52.94,53.08,42637.0,51.1078,51.31,50.9922,51.127,42637.0
2022-09-02 14:00:00,53.05,53.33,53.05,53.33,18362.0,51.0981,51.3678,51.0981,51.3678,18362.0
2022-09-02 14:30:00,53.32,53.43,53.09,53.17,29146.0,51.3582,51.4642,51.1367,51.2137,29146.0
2022-09-02 15:00:00,53.14,53.44,52.97,53.14,45218.0,51.1848,51.4738,51.0211,51.1848,45218.0
2022-09-02 15:30:00,53.14,53.36,52.9,53.3,127725.0,51.1848,51.3967,50.9537,51.3389,127725.0
2022-09-06 09:30:00,53.31,53.48,52.22,52.63,83717.0,51.3486,51.5123,50.2987,50.6936,83717.0
2022-09-06 10:00:00,52.56,52.76,51.94,52.7,90091.0,50.6262,50.8188,50.029,50.761,90091.0
2022-09-06 10:30:00,52.61,53.03,52.46,53.0,39340.0,50.6743,51.0789,50.5299,51.05,39340.0
2022-09-06 11:00:00,52.88,53.11,52.85,52.89,42247.0,50.9344,51.1559,50.9055,50.944,42247.0
2022-09-06 11:30:00,52.86,53.38,52.86,53.36,36538.0,50.9151,51.416,50.9151,51.3967,36538.0
2022-09-06 12:00:00,53.34,53.42,52.79,52.94,64308.0,51.3775,51.4545,50.8477,50.9922,64308.0
2022-09-06 12:30:00,52.89,53.03,52.83,52.95,31492.0,50.944,51.0789,50.8862,51.0018,31492.0
2022-09-06 13:00:00,52.94,52.96,52.58,52.58,30146.0,50.9922,51.0115,50.6454,50.6454,30146.0
2022-09-06 13:30:00,52.59,52.75,52.45,52.63,35380.0,50.6551,50.8092,50.5202,50.6936,35380.0
2022-09-06 14:00:00,52.61,52.94,52.57,52.69,24994.0,50.6743,50.9922,50.6358,50.7514,24994.0
2022-09-06 14:30:00,52.7,52.79,52.5,52.72,34755.0,50.761,50.8477,50.5684,50.7803,34755.0
2022-09-06 15:00:00,52.74,52.96,52.65,52.88,46936.0,50.7995,51.0115,50.7129,50.9344,46936.0
2022-09-06 15:30:00,52.9,53.16,52.67,53.11,140793.0,50.9537,51.2041,50.7321,51.1559,140793.0
2022-09-07 09:30:00,53.1,53.5,52.99,53.25,59823.0,51.1463,51.5316,51.0404,51.2908,59823.0
2022-09-07 10:00:00,53.22,53.33,52.87,53.27,47243.0,51.2619,51.3678,50.9248,51.31,47243.0
2022-09-07 10:30:00,53.27,53.36,53.02,53.25,33975.0,51.31,51.3967,51.0692,51.2908,33975.0
2022-09-07 11:00:00,53.26,53.55,53.17,53.43,46793.0,51.3004,51.5797,51.2137,51.4642,46793.0
2022-09-07 11:30:00,53.42,53.43,53.13,53.18,30488.0,51.4545,51.4642,51.1752,51.2234,30488.0
2022-09-07 12:00:00,53.2,53.26,52.94,53.12,36723.0,51.2426,51.3004,50.9922,51.1656,36723.0
2022-09-07 12:30:00,53.12,53.27,52.94,53.16,28377.0,51.1656,51.31,50.9922,51.2041,28377.0
2022-09-07 13:00:00,53.16,53.26,52.98,53.13,23566.0,51.2041,51.3004,51.0307,51.1752,23566.0
2022-09-07 13:30:00,53.12,53.35,53.12,53.18,47836.0,51.1656,51.3871,51.1656,51.2234,47836.0
2022-09-07 14:00:00,53.18,53.46,53.17,53.28,75682.0,51.2234,51.4931,51.2137,51.3197,75682.0
2022-09-07 14:30:00,53.3,53.47,53.16,53.43,97018.0,51.3389,51.5027,51.2041,51.4642,97018.0
2022-09-07 15:00:00,53.43,53.56,53.09,53.15,133044.0,51.4642,51.5894,51.1367,51.1945,133044.0
2022-09-07 15:30:00,53.15,53.52,53.07,53.38,188728.0,51.1945,51.5509,51.1174,51.416,188728.0
2022-09-08 09:30:00,53.1,53.27,52.12,52.59,56053.0,51.1463,51.31,50.2024,50.6551,56053.0
2022-09-08 10:00:00,52.62,52.79,52.23,52.61,39452.0,50.684,50.8477,50.3083,50.6743,39452.0
2022-09-08 10:30:00,52.56,53.01,52.54,52.99,29559.0,50.6262,51.0596,50.6069,51.0404,29559.0
2022-09-08 11:00:00,52.97,53.27,52.97,53.23,14838.0,51.0211,51.31,51.0211,51.2715,14838.0
2022-09-08 11:30:00,53.24,53.39,53.13,53.23,18623.0,51.2812,51.4256,51.1752,51.2715,18623.0
2022-09-08 12:00:00,53.26,53.26,52.71,52.84,27340.0,51.3004,51.3004,50.7707,50.8959,27340.0
2022-09-08 12:30:00,52.83,53.33,52.83,53.27,21424.0,50.8862,51.3678,50.8862,51.31,21424.0
2022-09-08 13:00:00,53.24,53.45,53.12,53.32,17327.0,51.2812,51.4834,51.1656,51.3582,17327.0
2022-09-08 13:30:00,53.3,53.48,53.18,53.48,18518.0,51.3389,51.5123,51.2234,51.5123,18518.0
2022-09-08 14:00:00,53.47,53.53,53.38,53.47,18384.0,51.5027,51.5605,51.416,51.5027,18384.0
2022-09-08 14:30:00,53.49,53.55,53.16,53.28,19307.0,51.522,51.5797,51.2041,51.3197,19307.0
2022-09-08 15:00:00,53.3,53.43,53.26,53.41,20728.0,51.3389,51.4642,51.3004,51.4449,20728.0
2022-09-08 15:30:00,53.42,53.67,53.33,53.64,90912.0,51.4545,51.6953,51.3678,51.6664,90912.0
2022-09-09 09:30:00,54.28,55.05,54.28,54.86,51506.0,52.2829,53.0246,52.2829,52.8415,51506.0
2022-09-09 10:00:00,54.88,55.68,54.82,55.33,78202.0,52.8608,53.6314,52.803,53.2943,78202.0
2022-09-09 10:30:00,55.37,55.45,55.05,55.19,36260.0,53.3328,53.4098,53.0246,53.1594,36260.0
2022-09-09 11:00:00,55.13,55.14,54.9,55.03,35216.0,53.1016,53.1112,52.8801,53.0053,35216.0
2022-09-09 11:30:00,55.02,55.02,54.76,54.91,18249.0,52.9957,52.9957,52.7452,52.8897,18249.0
2022-09-09 12:00:00,54.91,54.98,54.77,54.88,16793.0,52.8897,52.9571,52.7549,52.8608,16793.0
2022-09-09 12:30:00,54.89,55.08,54.85,55.03,22111.0,52.8704,53.0535,52.8319,53.0053,22111.0
2022-09-09 13:00:00,55.01,55.14,54.98,55.11,19332.0,52.986,53.1112,52.9571,53.0823,19332.0
2022-09-09 13:30:00,55.11,55.18,55.01,55.06,19474.0,53.0823,53.1498,52.986,53.0342,19474.0
2022-09-09 14:00:00,55.05,55.44,55.04,55.23,36619.0,53.0246,53.4002,53.0149,53.1979,36619.0
2022-09-09 14:30:00,55.21,55.33,55.18,55.3,16933.0,53.1787,53.2943,53.1498,53.2654,16933.0
2022-09-09 15:00:00,55.28,55.37,55.23,55.36,26338.0,53.2461,53.3328,53.1979,53.3232,26338.0
2022-09-09 15:30:00,55.38,55.7,55.27,55.61,155722.0,53.3424,53.6506,53.2365,53.564,155722.0
2022-09-12 09:30:00,56.5,57.0,56.27,57.0,56236.0,54.4212,54.9028,54.1997,54.9028,56236.0
2022-09-12 10:00:00,56.98,57.01,56.51,56.51,44716.0,54.8835,54.9124,54.4308,54.4308,44716.0
2022-09-12 10:30:00,56.52,56.55,56.13,56.21,31037.0,54.4405,54.4694,54.0648,54.1419,31037.0
2022-09-12 11:00:00,56.2,56.27,56.0,56.13,48791.0,54.1322,54.1997,53.9396,54.0648,48791.0
2022-09-12 11:30:00,56.14,56.16,55.57,55.59,47457.0,54.0745,54.0937,53.5254,53.5447,47457.0
2022-09-12 12:00:00,55.58,55.86,55.57,55.78,26805.0,53.5351,53.8048,53.5254,53.7277,26805.0
2022-09-12 12:30:00,55.77,55.99,55.76,55.92,15184.0,53.7181,53.93,53.7084,53.8625,15184.0
2022-09-12 13:00:00,55.95,56.13,55.81,56.13,24088.0,53.8914,54.0648,53.7566,54.0648,24088.0
2022-09-12 13:30:00,56.13,56.39,56.02,56.22,80262.0,54.0648,54.3153,53.9589,54.1515,80262.0
2022-09-12 14:00:00,56.19,56.36,56.18,56.21,33139.0,54.1226,54.2864,54.113,54.1419,33139.0
2022-09-12 14:30:00,56.21,56.22,55.96,56.14,26554.0,54.1419,54.1515,53.9011,54.0745,26554.0
2022-09-12 15:00:00,56.14,56.2,56.0,56.02,30303.0,54.0745,54.1322,53.9396,53.9589,30303.0
2022-09-12 15:30:00,56.0,56.14,55.86,56.11,127753.0,53.9396,54.0745,53.8048,54.0456,127753.0
2022-09-13 09:30:00,54.49,54.53,53.67,54.36,61814.0,52.4852,52.5237,51.6953,52.3599,61814.0
2022-09-13 10:00:00,54.25,54.26,53.43,53.64,35617.0,52.254,52.2636,51.4642,51.6664,35617.0
2022-09-13 10:30:00,53.64,54.04,53.5,53.96,32308.0,51.6664,52.0517,51.5316,51.9747,32308.0
2022-09-13 11:00:00,53.94,54.09,53.75,53.93,26674.0,51.9554,52.0999,51.7724,51.9458,26674.0
2022-09-13 11:30:00,53.91,53.97,53.65,53.82,23188.0,51.9265,51.9843,51.6761,51.8398,23188.0
2022-09-13 12:00:00,53.83,54.02,53.55,53.8,36612.0,51.8494,52.0325,51.5797,51.8205,36612.0
2022-09-13 12:30:00,53.8,53.9,53.59,53.62,25728.0,51.8205,51.9169,51.6183,51.6472,25728.0
2022-09-13 13:00:00,53.59,53.76,53.53,53.68,29273.0,51.6183,51.782,51.5605,51.705,29273.0
2022-09-13 13:30:00,53.67,53.77,53.42,53.42,38591.0,51.6953,51.7917,51.4545,51.4545,38591.0
2022-09-13 14:00:00,53.41,53.67,53.41,53.5,27450.0,51.4449,51.6953,51.4449,51.5316,27450.0
2022-09-13 14:30:00,53.5,53.8,53.5,53.77,78452.0,51.5316,51.8205,51.5316,51.7917,78452.0
2022-09-13 15:00:00,53.77,53.78,53.23,53.24,118093.0,51.7917,51.8013,51.2715,51.2812,118093.0
2022-09-13 15:30:00,53.24,53.29,52.91,52.96,186365.0,51.2812,51.3293,50.9633,51.0115,186365.0
2022-09-14 09:30:00,53.2,53.22,52.36,52.45,81851.0,51.2426,51.2619,50.4335,50.5202,81851.0
2022-09-14 10:00:00,52.49,52.74,52.16,52.26,38688.0,50.5587,50.7995,50.2409,50.3372,38688.0
2022-09-14 10:30:00,52.25,53.16,52.22,53.16,33530.0,50.3276,51.2041,50.2987,51.2041,33530.0
2022-09-14 11:00:00,53.19,53.57,53.08,53.38,64105.0,51.233,51.599,51.127,51.416,64105.0
2022-09-14 11:30:00,53.36,53.55,53.09,53.11,47396.0,51.3967,51.5797,51.1367,51.1559,47396.0
2022-09-14 12:00:00,53.12,53.25,53.02,53.04,21222.0,51.1656,51.2908,51.0692,51.0885,21222.0
2022-09-14 12:30:00,53.05,53.2,52.95,53.14,22138.0,51.0981,51.2426,51.0018,51.1848,22138.0
2022-09-14 13:00:00,53.14,53.28,52.96,53.04,21457.0,51.1848,51.3197,51.0115,51.0885,21457.0
2022-09-14 13:30:00,53.06,53.09,52.78,52.91,26302.0,51.1078,51.1367,50.8381,50.9633,26302.0
2022-09-14 14:00:00,52.91,53.05,52.79,52.94,34179.0,50.9633,51.0981,50.8477,50.9922,34179.0
2022-09-14 14:30:00,52.93,53.12,52.8,52.83,26001.0,50.9826,51.1656,50.8573,50.8862,26001.0
2022-09-14 15:00:00,52.84,52.92,52.43,52.52,56056.0,50.8959,50.9729,50.501,50.5876,56056.0
2022-09-14 15:30:00,52.49,53.25,52.37,53.17,156867.0,50.5587,51.2908,50.4432,51.2137,156867.0
2022-09-15 09:30:00,53.21,53.72,52.8,53.57,59611.0,51.2523,51.7435,50.8573,51.599,59611.0
2022-09-15 10:00:00,53.74,54.04,53.44,53.53,37018.0,51.7628,52.0517,51.4738,51.5605,37018.0
2022-09-15 10:30:00,53.52,53.85,53.47,53.56,35198.0,51.5509,51.8687,51.5027,51.5894,35198.0
2022-09-15 11:00:00,53.51,53.64,53.2,53.46,34912.0,51.5412,51.6664,51.2426,51.4931,34912.0
2022-09-15 11:30:00,53.49,53.55,53.21,53.32,24977.0,51.522,51.5797,51.2523,51.3582,24977.0
2022-09-15 12:00:00,53.35,53.44,53.19,53.22,23712.0,51.3871,51.4738,51.233,51.2619,23712.0
2022-09-15 12:30:00,53.25,53.46,53.21,53.45,19977.0,51.2908,51.4931,51.2523,51.4834,19977.0
2022-09-15 13:00:00,53.47,53.77,53.47,53.58,24434.0,51.5027,51.7917,51.5027,51.6086,24434.0
2022-09-15 13:30:00,53.57,53.57,52.98,53.21,57550.0,51.599,51.599,51.0307,51.2523,57550.0
2022-09-15 14:00:00,53.14,53.27,53.1,53.27,53737.0,51.1848,51.31,51.1463,51.31,53737.0
2022-09-15 14:30:00,53.28,53.36,53.03,53.04,27677.0,51.3197,51.3967,51.0789,51.0885,27677.0
2022-09-15 15:00:00,53.06,53.08,52.65,52.76,64232.0,51.1078,51.127,50.7129,50.8188,64232.0
2022-09-15 15:30:00,52.73,53.14,52.64,53.1,151162.0,50.7899,51.1848,50.7032,51.1463,151162.0
2022-09-16 09:30:00,52.9,52.9,51.57,51.62,186015.0,50.9537,50.9537,49.6726,49.7208,186015.0
2022-09-16 10:00:00,51.66,52.29,51.52,52.22,78895.0,49.7593,50.3661,49.6244,50.2987,78895.0
2022-09-16 10:30:00,52.25,52.64,52.16,52.19,29389.0,50.3276,50.7032,50.2409,50.2698,29389.0
2022-09-16 11:00:00,52.2,52.44,52.2,52.25,17776.0,50.2794,50.5106,50.2794,50.3276,17776.0
2022-09-16 11:30:00,52.25,52.42,52.15,52.42,68172.0,50.3276,50.4913,50.2313,50.4913,68172.0
2022-09-16 12:00:00,52.42,52.47,52.1,52.13,60437.0,50.4913,50.5395,50.1831,50.212,60437.0
2022-09-16 12:30:00,52.12,52.33,51.93,52.33,47507.0,50.2024,50.4046,50.0194,50.4046,47507.0
2022-09-16 13:00:00,52.36,52.43,52.14,52.16,50324.0,50.4335,50.501,50.2216,50.2409,50324.0
2022-09-16 13:30:00,52.16,52.39,52.01,52.14,59023.0,50.2409,50.4624,50.0964,50.2216,59023.0
2022-09-16 14:00:00,52.14,52.31,51.97,52.29,40562.0,50.2216,50.3854,50.0579,50.3661,40562.0
2022-09-16 14:30:00,52.29,52.6,52.26,52.47,34129.0,50.3661,50.6647,50.3372,50.5395,34129.0
2022-09-16 15:00:00,52.45,52.6,52.24,52.33,121642.0,50.5202,50.6647,50.3179,50.4046,121642.0
2022-09-16 15:30:00,52.33,52.67,52.17,52.52,272622.0,50.4046,50.7321,50.2505,50.5876,272622.0
2022-09-19 09:30:00,52.2,53.67,52.03,53.5,40411.0,50.2794,51.6953,50.1157,51.5316,40411.0
2022-09-19 10:00:00,53.48,53.5,53.09,53.44,28656.0,51.5123,51.5316,51.1367,51.4738,28656.0
2022-09-19 10:30:00,53.41,53.64,53.19,53.51,27962.0,51.4449,51.6664,51.233,51.5412,27962.0
2022-09-19 11:00:00,53.55,53.67,53.41,53.44,31992.0,51.5797,51.6953,51.4449,51.4738,31992.0
2022-09-19 11:30:00,53.43,53.48,53.27,53.31,20103.0,51.4642,51.5123,51.31,51.3486,20103.0
2022-09-19 12:00:00,53.33,53.57,53.29,53.36,52714.0,51.3678,51.599,51.3293,51.3967,52714.0
2022-09-19 12:30:00,53.35,54.26,53.34,54.06,197211.0,51.3871,52.2636,51.3775,52.071,197211.0
2022-09-19 13:00:00,54.04,54.46,54.03,54.16,142430.0,52.0517,52.4563,52.0421,52.1673,142430.0
2022-09-19 13:30:00,54.17,54.25,53.98,54.2,31550.0,52.1769,52.254,51.9939,52.2058,31550.0
2022-09-19 14:00:00,54.2,54.21,53.87,53.98,28257.0,52.2058,52.2155,51.888,51.9939,28257.0
2022-09-19 14:30:00,53.98,54.11,53.93,53.97,20042.0,51.9939,52.1191,51.9458,51.9843,20042.0
2022-09-19 15:00:00,53.99,54.26,53.97,54.21,31726.0,52.0036,52.2636,51.9843,52.2155,31726.0
2022-09-19 15:30:00,54.22,54.64,54.22,54.62,169697.0,52.2251,52.6296,52.2251,52.6104,169697.0
2022-09-20 09:30:00,52.25,53.53,51.92,52.82,206720.0,50.3276,51.5605,50.0097,50.8766,206720.0
2022-09-20 10:00:00,52.82,52.82,51.4,51.41,234294.0,50.8766,50.8766,49.5089,49.5185,234294.0
2022-09-20 10:30:00,51.42,51.71,51.08,51.3,79806.0,49.5281,49.8074,49.2006,49.4125,79806.0
2022-09-20 11:00:00,51.28,51.64,51.12,51.55,77726.0,49.3933,49.74,49.2392,49.6533,77726.0
2022-09-20 11:30:00,51.56,51.64,51.27,51.63,38316.0,49.663,49.74,49.3836,49.7304,38316.0
2022-09-20 12:00:00,51.63,52.26,51.63,52.21,121550.0,49.7304,50.3372,49.7304,50.289,121550.0
2022-09-20 12:30:00,52.22,52.24,51.94,52.1,104833.0,50.2987,50.3179,50.029,50.1831,104833.0
2022-09-20 13:00:00,52.1,52.14,51.73,51.98,46540.0,50.1831,50.2216,49.8267,50.0675,46540.0
2022-09-20 13:30:00,51.98,52.09,51.83,51.86,35463.0,50.0675,50.1735,49.923,49.9519,35463.0
2022-09-20 14:00:00,51.86,52.09,51.67,52.05,35905.0,49.9519,50.1735,49.7689,50.1349,35905.0
2022-09-20 14:30:00,52.05,52.37,51.93,52.33,43810.0,50.1349,50.4432,50.0194,50.4046,43810.0
2022-09-20 15:00:00,52.33,52.5,52.22,52.39,60013.0,50.4046,50.5684,50.2987,50.4624,60013.0
2022-09-20 15:30:00,52.39,52.66,52.32,52.43,184395.0,50.4624,50.7225,50.395,50.501,184395.0
2022-09-21 09:30:00,52.9,53.17,52.63,52.82,28826.0,50.9537,51.2137,50.6936,50.8766,28826.0
2022-09-21 10:00:00,52.87,53.05,52.75,53.03,29588.0,50.9248,51.0981,50.8092,51.0789,29588.0
2022-09-21 10:30:00,53.09,53.2,52.97,53.14,21912.0,51.1367,51.2426,51.0211,51.1848,21912.0
2022-09-21 11:00:00,53.16,53.48,53.13,53.43,21040.0,51.2041,51.5123,51.1752,51.4642,21040.0
2022-09-21 11:30:00,53.41,53.47,53.17,53.45,35686.0,51.4449,51.5027,51.2137,51.4834,35686.0
2022-09-21 12:00:00,53.5,54.29,53.44,54.27,341301.0,51.5316,52.2925,51.4738,52.2733,341301.0
2022-09-21 12:30:00,54.28,54.4,54.18,54.3,107193.0,52.2829,52.3985,52.1866,52.3022,107193.0
2022-09-21 13:00:00,54.29,54.31,54.02,54.18,33555.0,52.2925,52.3118,52.0325,52.1866,33555.0
2022-09-21 13:30:00,54.17,54.39,54.11,54.28,23295.0,52.1769,52.3888,52.1191,52.2829,23295.0
2022-09-21 14:00:00,54.21,54.27,53.34,53.62,156820.0,52.2155,52.2733,51.3775,51.6472,156820.0
2022-09-21 14:30:00,53.53,55.03,53.45,54.78,71505.0,51.5605,53.0053,51.4834,52.7645,71505.0
2022-09-21 15:00:00,54.78,54.82,53.59,53.59,79173.0,52.7645,52.803,51.6183,51.6183,79173.0
2022-09-21 15:30:00,53.56,53.62,52.59,52.72,221950.0,51.5894,51.6472,50.6551,50.7803,221950.0
2022-09-22 09:30:00,52.28,52.62,51.53,51.8,78329.0,50.3565,50.684,49.6341,49.8941,78329.0
2022-09-22 10:00:00,51.76,52.34,51.66,52.26,40446.0,49.8556,50.4143,49.7593,50.3372,40446.0
2022-09-22 10:30:00,52.31,52.31,51.77,51.78,30604.0,50.3854,50.3854,49.8652,49.8749,30604.0
2022-09-22 11:00:00,51.75,52.11,51.66,51.97,70993.0,49.846,50.1927,49.7593,50.0579,70993.0
2022-09-22 11:30:00,51.98,51.99,51.42,51.45,26940.0,50.0675,50.0771,49.5281,49.557,26940.0
2022-09-22 12:00:00,51.4,51.6,51.37,51.45,17271.0,49.5089,49.7015,49.48,49.557,17271.0
2022-09-22 12:30:00,51.43,51.44,51.24,51.24,26954.0,49.5377,49.5474,49.3547,49.3547,26954.0
2022-09-22 13:00:00,51.26,51.39,51.16,51.26,21736.0,49.374,49.4992,49.2777,49.374,21736.0
2022-09-22 13:30:00,51.26,51.36,51.1,51.33,31421.0,49.374,49.4703,49.2199,49.4414,31421.0
2022-09-22 14:00:00,51.33,51.34,50.86,50.91,50116.0,49.4414,49.4511,48.9887,49.0369,50116.0
2022-09-22 14:30:00,50.91,51.08,50.76,51.03,32450.0,49.0369,49.2006,48.8924,49.1525,32450.0
2022-09-22 15:00:00,51.05,51.28,50.95,51.05,36927.0,49.1717,49.3933,49.0754,49.1717,36927.0
2022-09-22 15:30:00,51.08,51.22,50.88,50.92,111179.0,49.2006,49.3355,49.008,49.0465,111179.0
2022-09-23 09:30:00,50.2,50.73,49.57,49.57,160061.0,48.353,48.8635,47.7462,47.7462,160061.0
2022-09-23 10:00:00,49.63,49.84,49.4,49.61,87644.0,47.804,48.0062,47.5824,47.7847,87644.0
2022-09-23 10:30:00,49.64,49.64,49.2,49.3,62364.0,47.8136,47.8136,47.3898,47.4861,62364.0
2022-09-23 11:00:00,49.3,49.75,49.3,49.56,134085.0,47.4861,47.9196,47.4861,47.7365,134085.0
2022-09-23 11:30:00,49.57,49.66,49.26,49.61,26749.0,47.7462,47.8329,47.4476,47.7847,26749.0
2022-09-23 12:00:00,49.55,49.57,48.81,48.85,131743.0,47.7269,47.7462,47.0141,47.0527,131743.0
2022-09-23 12:30:00,48.85,49.27,48.53,49.22,36298.0,47.0527,47.4572,46.7444,47.4091,36298.0
2022-09-23 13:00:00,49.18,49.29,48.99,49.0,29148.0,47.3705,47.4765,47.1875,47.1972,29148.0
2022-09-23 13:30:00,49.02,49.2,48.95,49.18,38134.0,47.2164,47.3898,47.149,47.3705,38134.0
2022-09-23 14:00:00,49.19,49.23,48.62,48.76,68823.0,47.3802,47.4187,46.8311,46.966,68823.0
2022-09-23 14:30:00,48.76,48.97,48.65,48.83,43485.0,46.966,47.1683,46.86,47.0334,43485.0
2022-09-23 15:00:00,48.84,49.44,48.84,49.44,50171.0,47.043,47.621,47.043,47.621,50171.0
2022-09-23 15:30:00,49.44,49.74,49.36,49.73,194115.0,47.621,47.9099,47.5439,47.9003,194115.0
2022-09-26 09:30:00,49.2,50.04,49.11,49.3,63872.0,47.3898,48.1989,47.3031,47.4861,63872.0
2022-09-26 10:00:00,49.27,49.43,48.73,49.23,35063.0,47.4572,47.6113,46.9371,47.4187,35063.0
2022-09-26 10:30:00,49.21,49.7,49.12,49.25,107731.0,47.3994,47.8714,47.3127,47.438,107731.0
2022-09-26 11:00:00,49.29,49.39,48.77,48.8,24977.0,47.4765,47.5728,46.9756,47.0045,24977.0
2022-09-26 11:30:00,48.78,49.02,48.68,48.76,29548.0,46.9852,47.2164,46.8889,46.966,29548.0
2022-09-26 12:00:00,48.73,48.98,48.59,48.62,21390.0,46.9371,47.1779,46.8022,46.8311,21390.0
2022-09-26 12:30:00,48.6,48.69,48.25,48.59,46570.0,46.8119,46.8986,46.4747,46.8022,46570.0
2022-09-26 13:00:00,48.59,48.6,48.2,48.34,15378.0,46.8022,46.8119,46.4266,46.5614,15378.0
2022-09-26 13:30:00,48.37,48.55,48.21,48.22,31457.0,46.5903,46.7637,46.4362,46.4459,31457.0
2022-09-26 14:00:00,48.23,48.61,48.23,48.46,22446.0,46.4555,46.8215,46.4555,46.677,22446.0
2022-09-26 14:30:00,48.44,48.64,48.3,48.63,61878.0,46.6578,46.8504,46.5229,46.8408,61878.0
2022-09-26 15:00:00,48.64,48.89,48.62,48.67,48130.0,46.8504,47.0912,46.8311,46.8793,48130.0
2022-09-26 15:30:00,48.66,48.72,48.38,48.41,153096.0,46.8697,46.9275,46.6,46.6289,153096.0
2022-09-27 09:30:00,49.25,49.45,48.63,49.04,45723.0,47.438,47.6306,46.8408,47.2357,45723.0
2022-09-27 10:00:00,49.07,49.48,48.88,49.29,28591.0,47.2646,47.6595,47.0816,47.4765,28591.0
2022-09-27 10:30:00,49.31,49.54,49.25,49.49,21468.0,47.4957,47.7173,47.438,47.6691,21468.0
2022-09-27 11:00:00,49.48,49.57,48.9,48.98,22839.0,47.6595,47.7462,47.1008,47.1779,22839.0
2022-09-27 11:30:00,48.98,49.14,48.81,48.89,24313.0,47.1779,47.332,47.0141,47.0912,24313.0
2022-09-27 12:00:00,48.88,48.88,48.46,48.6,26924.0,47.0816,47.0816,46.677,46.8119,26924.0
2022-09-27 12:30:00,48.61,48.74,48.41,48.74,36072.0,46.8215,46.9467,46.6289,46.9467,36072.0
2022-09-27 13:00:00,48.72,48.77,48.59,48.62,33915.0,46.9275,46.9756,46.8022,46.8311,33915.0
2022-09-27 13:30:00,48.59,48.62,48.39,48.58,29343.0,46.8022,46.8311,46.6096,46.7926,29343.0
2022-09-27 14:00:00,48.59,48.79,48.45,48.69,24101.0,46.8022,46.9949,46.6674,46.8986,24101.0
2022-09-27 14:30:00,48.68,49.11,48.58,49.08,24498.0,46.8889,47.3031,46.7926,47.2742,24498.0
2022-09-27 15:00:00,49.07,49.14,48.92,49.07,35728.0,47.2646,47.332,47.1201,47.2646,35728.0
2022-09-27 15:30:00,49.08,49.29,48.95,49.23,121970.0,47.2742,47.4765,47.149,47.4187,121970.0
2022-09-28 09:30:00,50.05,50.63,49.81,50.51,68532.0,48.2085,48.7672,47.9774,48.6516,68532.0
2022-09-28 10:00:00,50.58,50.88,50.52,50.8,39271.0,48.719,49.008,48.6612,48.9309,39271.0
2022-09-28 10:30:00,50.78,51.52,50.64,51.06,56979.0,48.9117,49.6244,48.7768,49.1814,56979.0
2022-09-28 11:00:00,51.01,51.48,50.97,51.15,34156.0,49.1332,49.5859,49.0947,49.268,34156.0
2022-09-28 11:30:00,51.17,51.43,51.06,51.22,19799.0,49.2873,49.5377,49.1814,49.3355,19799.0
2022-09-28 12:00:00,51.22,51.38,51.11,51.15,11823.0,49.3355,49.4896,49.2295,49.268,11823.0
2022-09-28 12:30:00,51.16,51.16,50.85,50.96,8915.0,49.2777,49.2777,48.9791,49.085,8915.0
2022-09-28 13:00:00,50.98,51.12,50.91,50.94,14715.0,49.1043,49.2392,49.0369,49.0658,14715.0
2022-09-28 13:30:00,50.91,51.2,50.9,51.2,13605.0,49.0369,49.3162,49.0272,49.3162,13605.0
2022-09-28 14:00:00,51.2,51.34,51.15,51.28,17109.0,49.3162,49.4511,49.268,49.3933,17109.0
2022-09-28 14:30:00,51.28,51.32,51.17,51.23,19287.0,49.3933,49.4318,49.2873,49.3451,19287.0
2022-09-28 15:00:00,51.23,51.57,51.19,51.55,48277.0,49.3451,49.6726,49.3066,49.6533,48277.0
2022-09-28 15:30:00,51.56,51.79,51.52,51.66,194868.0,49.663,49.8845,49.6244,49.7593,194868.0
2022-09-29 09:30:00,50.8,51.65,50.67,51.48,77648.0,48.9309,49.7497,48.8057,49.5859,77648.0
2022-09-29 10:00:00,51.49,51.52,50.92,50.93,98723.0,49.5955,49.6244,49.0465,49.0561,98723.0
2022-09-29 10:30:00,50.92,51.1,50.56,50.9,61208.0,49.0465,49.2199,48.6998,49.0272,61208.0
2022-09-29 11:00:00,50.87,51.08,50.77,50.94,49180.0,48.9984,49.2006,48.902,49.0658,49180.0
2022-09-29 11:30:00,50.94,51.0,50.73,50.91,27352.0,49.0658,49.1236,48.8635,49.0369,27352.0
2022-09-29 12:00:00,50.85,51.03,50.81,51.0,28244.0,48.9791,49.1525,48.9406,49.1236,28244.0
2022-09-29 12:30:00,51.03,51.15,50.91,50.98,27653.0,49.1525,49.268,49.0369,49.1043,27653.0
2022-09-29 13:00:00,50.98,51.17,50.92,51.0,27156.0,49.1043,49.2873,49.0465,49.1236,27156.0
2022-09-29 13:30:00,50.99,51.12,50.69,50.73,36234.0,49.1139,49.2392,48.825,48.8635,36234.0
2022-09-29 14:00:00,50.71,50.86,50.65,50.7,54296.0,48.8442,48.9887,48.7864,48.8346,54296.0
2022-09-29 14:30:00,50.7,50.78,50.32,50.35,97531.0,48.8346,48.9117,48.4686,48.4975,97531.0
2022-09-29 15:00:00,50.33,50.44,50.17,50.36,185731.0,48.4782,48.5842,48.3241,48.5071,185731.0
2022-09-29 15:30:00,50.35,50.99,50.31,50.98,505009.0,48.4975,49.1139,48.459,49.1043,505009.0
2022-09-30 09:30:00,51.15,51.93,50.63,51.66,57866.0,49.268,50.0194,48.7672,49.7593,57866.0
2022-09-30 10:00:00,51.66,51.95,51.63,51.82,35345.0,49.7593,50.0386,49.7304,49.9134,35345.0
2022-09-30 10:30:00,51.84,52.28,51.82,52.27,23033.0,49.9327,50.3565,49.9134,50.3468,23033.0
2022-09-30 11:00:00,52.31,52.57,52.17,52.42,28367.0,50.3854,50.6358,50.2505,50.4913,28367.0
2022-09-30 11:30:00,52.44,52.56,52.27,52.43,22727.0,50.5106,50.6262,50.3468,50.501,22727.0
2022-09-30 12:00:00,52.39,52.49,52.13,52.13,56564.0,50.4624,50.5587,50.212,50.212,56564.0
2022-09-30 12:30:00,52.1,52.53,52.05,52.43,21584.0,50.1831,50.5973,50.1349,50.501,21584.0
2022-09-30 13:00:00,52.43,52.5,52.27,52.48,24226.0,50.501,50.5684,50.3468,50.5491,24226.0
2022-09-30 13:30:00,52.48,52.53,52.03,52.16,29943.0,50.5491,50.5973,50.1157,50.2409,29943.0
2022-09-30 14:00:00,52.13,52.27,52.05,52.19,33619.0,50.212,50.3468,50.1349,50.2698,33619.0
2022-09-30 14:30:00,52.2,52.22,51.82,51.87,32017.0,50.2794,50.2987,49.9134,49.9616,32017.0
2022-09-30 15:00:00,51.86,52.02,51.44,51.63,84619.0,49.9519,50.106,49.5474,49.7304,84619.0
2022-09-30 15:30:00,51.63,51.72,51.1,51.26,298989.0,49.7304,49.8171,49.2199,49.374,298989.0
2022-10-03 09:30:00,52.2,52.78,52.0,52.05,52154.0,50.2794,50.8381,50.0868,50.1349,52154.0
2022-10-03 10:00:00,52.13,52.54,52.08,52.36,44312.0,50.212,50.6069,50.1638,50.4335,44312.0
2022-10-03 10:30:00,52.37,52.43,52.07,52.31,29882.0,50.4432,50.501,50.1542,50.3854,29882.0
2022-10-03 11:00:00,52.31,52.77,52.31,52.64,24373.0,50.3854,50.8284,50.3854,50.7032,24373.0
2022-10-03 11:30:00,52.64,52.73,52.49,52.53,21859.0,50.7032,50.7899,50.5587,50.5973,21859.0
2022-10-03 12:00:00,52.62,52.71,52.36,52.37,19181.0,50.684,50.7707,50.4335,50.4432,19181.0
2022-10-03 12:30:00,52.37,52.39,52.17,52.38,17288.0,50.4432,50.4624,50.2505,50.4528,17288.0
2022-10-03 13:00:00,52.41,52.49,52.32,52.41,26179.0,50.4817,50.5587,50.395,50.4817,26179.0
2022-10-03 13:30:00,52.41,52.59,52.4,52.48,20752.0,50.4817,50.6551,50.4721,50.5491,20752.0
2022-10-03 14:00:00,52.51,52.71,52.44,52.7,22007.0,50.578,50.7707,50.5106,50.761,22007.0
2022-10-03 14:30:00,52.7,52.82,52.66,52.79,27732.0,50.761,50.8766,50.7225,50.8477,27732.0
2022-10-03 15:00:00,52.79,52.82,52.6,52.76,26426.0,50.8477,50.8766,50.6647,50.8188,26426.0
2022-10-03 15:30:00,52.74,52.8,52.39,52.44,128984.0,50.7995,50.8573,50.4624,50.5106,128984.0
2022-10-04 09:30:00,53.51,54.08,53.51,54.0,46367.0,51.5412,52.0902,51.5412,52.0132,46367.0
2022-10-04 10:00:00,54.23,54.85,54.19,54.78,57940.0,52.2347,52.8319,52.1962,52.7645,57940.0
2022-10-04 10:30:00,54.8,55.25,54.8,55.19,23122.0,52.7838,53.2172,52.7838,53.1594,23122.0
2022-10-04 11:00:00,55.24,55.43,54.99,55.43,27727.0,53.2076,53.3906,52.9668,53.3906,27727.0
2022-10-04 11:30:00,55.44,55.51,55.32,55.49,15377.0,53.4002,53.4676,53.2846,53.4484,15377.0
2022-10-04 12:00:00,55.49,55.49,55.17,55.41,17615.0,53.4484,53.4484,53.1401,53.3713,17615.0
2022-10-04 12:30:00,55.38,55.52,55.29,55.34,30164.0,53.3424,53.4773,53.2557,53.3039,30164.0
2022-10-04 13:00:00,55.37,55.43,54.97,55.21,22071.0,53.3328,53.3906,52.9475,53.1787,22071.0
2022-10-04 13:30:00,55.2,55.27,55.1,55.14,17857.0,53.169,53.2365,53.0727,53.1112,17857.0
2022-10-04 14:00:00,55.13,55.17,54.87,54.87,14707.0,53.1016,53.1401,52.8512,52.8512,14707.0
2022-10-04 14:30:00,54.89,55.14,54.88,55.09,13779.0,52.8704,53.1112,52.8608,53.0631,13779.0
2022-10-04 15:00:00,55.07,55.09,54.83,55.03,22307.0,53.0438,53.0631,52.8127,53.0053,22307.0
2022-10-04 15:30:00,55.01,55.19,54.95,55.19,96412.0,52.986,53.1594,52.9282,53.1594,96412.0
2022-10-05 09:30:00,54.27,54.67,54.0,54.52,44215.0,52.2733,52.6585,52.0132,52.5141,44215.0
2022-10-05 10:00:00,54.5,54.53,53.99,54.31,28654.0,52.4948,52.5237,52.0036,52.3118,28654.0
2022-10-05 10:30:00,54.37,54.39,54.0,54.12,24825.0,52.3696,52.3888,52.0132,52.1288,24825.0
2022-10-05 11:00:00,54.09,54.4,54.09,54.35,14835.0,52.0999,52.3985,52.0999,52.3503,14835.0
2022-10-05 11:30:00,54.36,54.6,54.33,54.43,15922.0,52.3599,52.5911,52.331,52.4274,15922.0
2022-10-05 12:00:00,54.39,54.88,54.28,54.85,14085.0,52.3888,52.8608,52.2829,52.8319,14085.0
2022-10-05 12:30:00,54.87,55.05,54.81,54.91,8384.0,52.8512,53.0246,52.7934,52.8897,8384.0
2022-10-05 13:00:00,54.9,55.22,54.87,55.12,16349.0,52.8801,53.1883,52.8512,53.092,16349.0
2022-10-05 13:30:00,55.09,55.11,54.96,55.0,12032.0,53.0631,53.0823,52.9379,52.9764,12032.0
2022-10-05 14:00:00,55.03,55.13,55.02,55.08,12990.0,53.0053,53.1016,52.9957,53.0535,12990.0
2022-10-05 14:30:00,55.1,55.2,55.0,55.18,16019.0,53.0727,53.169,52.9764,53.1498,16019.0
2022-10-05 15:00:00,55.17,55.25,55.09,55.1,43224.0,53.1401,53.2172,53.0631,53.0727,43224.0
2022-10-05 15:30:00,55.09,55.14,54.93,54.95,126728.0,53.0631,53.1112,52.909,52.9282,126728.0
2022-10-06 09:30:00,54.5,55.35,54.43,54.66,27053.0,52.4948,53.3135,52.4274,52.6489,27053.0
2022-10-06 10:00:00,54.62,54.75,54.37,54.61,16710.0,52.6104,52.7356,52.3696,52.6007,16710.0
2022-10-06 10:30:00,54.52,55.03,54.4,55.02,55584.0,52.5141,53.0053,52.3985,52.9957,55584.0
2022-10-06 11:00:00,55.03,55.1,54.9,55.01,23758.0,53.0053,53.0727,52.8801,52.986,23758.0
2022-10-06 11:30:00,54.98,55.08,54.73,54.8,17137.0,52.9571,53.0535,52.7163,52.7838,17137.0
2022-10-06 12:00:00,54.73,54.89,54.6,54.83,22571.0,52.7163,52.8704,52.5911,52.8127,22571.0
2022-10-06 12:30:00,54.85,55.04,54.83,54.96,12015.0,52.8319,53.0149,52.8127,52.9379,12015.0
2022-10-06 13:00:00,54.98,55.04,54.89,55.0,13247.0,52.9571,53.0149,52.8704,52.9764,13247.0
2022-10-06 13:30:00,54.99,55.05,54.91,55.0,16476.0,52.9668,53.0246,52.8897,52.9764,16476.0
2022-10-06 14:00:00,54.99,55.03,54.81,54.95,16595.0,52.9668,53.0053,52.7934,52.9282,16595.0
2022-10-06 14:30:00,54.95,55.07,54.83,54.96,16515.0,52.9282,53.0438,52.8127,52.9379,16515.0
2022-10-06 15:00:00,54.96,55.29,54.89,55.29,23086.0,52.9379,53.2557,52.8704,53.2557,23086.0
2022-10-06 15:30:00,55.29,55.29,54.98,55.11,69224.0,53.2557,53.2557,52.9571,53.0823,69224.0
2022-10-07 09:30:00,54.3,54.32,53.87,53.94,45739.0,52.3022,52.3214,51.888,51.9554,45739.0
2022-10-07 10:00:00,53.93,53.95,53.39,53.69,39381.0,51.9458,51.965,51.4256,51.7146,39381.0
2022-10-07 10:30:00,53.7,54.09,53.61,53.98,14924.0,51.7242,52.0999,51.6375,51.9939,14924.0
2022-10-07 11:00:00,53.98,54.07,53.53,53.69,11222.0,51.9939,52.0806,51.5605,51.7146,11222.0
2022-10-07 11:30:00,53.71,53.9,53.54,53.87,8677.0,51.7339,51.9169,51.5701,51.888,8677.0
2022-10-07 12:00:00,53.84,53.92,53.72,53.82,10326.0,51.8591,51.9361,51.7435,51.8398,10326.0
2022-10-07 12:30:00,53.78,53.79,53.62,53.79,9420.0,51.8013,51.8109,51.6472,51.8109,9420.0
2022-10-07 13:00:00,53.82,53.91,53.76,53.82,9707.0,51.8398,51.9265,51.782,51.8398,9707.0
2022-10-07 13:30:00,53.78,53.88,53.65,53.66,11260.0,51.8013,51.8976,51.6761,51.6857,11260.0
2022-10-07 14:00:00,53.65,53.85,53.65,53.79,22551.0,51.6761,51.8687,51.6761,51.8109,22551.0
2022-10-07 14:30:00,53.8,53.86,53.74,53.77,8171.0,51.8205,51.8783,51.7628,51.7917,8171.0
2022-10-07 15:00:00,53.8,53.86,53.61,53.66,9604.0,51.8205,51.8783,51.6375,51.6857,9604.0
2022-10-07 15:30:00,53.65,54.02,53.61,53.85,94889.0,51.6761,52.0325,51.6375,51.8687,94889.0
2022-10-10 09:30:00,54.39,54.89,54.3,54.68,20272.0,52.3888,52.8704,52.3022,52.6682,20272.0
2022-10-10 10:00:00,54.77,55.28,54.67,55.24,21139.0,52.7549,53.2461,52.6585,53.2076,21139.0
2022-10-10 10:30:00,55.23,55.34,54.71,54.79,11202.0,53.1979,53.3039,52.6971,52.7741,11202.0
2022-10-10 11:00:00,54.77,55.19,54.63,55.09,15073.0,52.7549,53.1594,52.62,53.0631,15073.0
2022-10-10 11:30:00,55.11,55.41,55.04,55.27,13494.0,53.0823,53.3713,53.0149,53.2365,13494.0
2022-10-10 12:00:00,55.26,55.26,54.84,54.84,12778.0,53.2268,53.2268,52.8223,52.8223,12778.0
2022-10-10 12:30:00,54.8,54.96,54.63,54.75,23051.0,52.7838,52.9379,52.62,52.7356,23051.0
2022-10-10 13:00:00,54.74,54.84,54.41,54.82,25943.0,52.726,52.8223,52.4081,52.803,25943.0
2022-10-10 13:30:00,54.8,55.19,54.77,55.02,33616.0,52.7838,53.1594,52.7549,52.9957,33616.0
2022-10-10 14:00:00,55.07,55.07,54.85,55.04,23212.0,53.0438,53.0438,52.8319,53.0149,23212.0
2022-10-10 14:30:00,55.02,55.16,54.77,54.83,31012.0,52.9957,53.1305,52.7549,52.8127,31012.0
2022-10-10 15:00:00,54.82,54.99,54.77,54.82,77188.0,52.803,52.9668,52.7549,52.803,77188.0
2022-10-10 15:30:00,54.82,54.89,54.53,54.54,174714.0,52.803,52.8704,52.5237,52.5333,174714.0
2022-10-11 09:30:00,54.44,55.15,54.16,54.41,39901.0,52.437,53.1209,52.1673,52.4081,39901.0
2022-10-11 10:00:00,54.32,54.34,53.67,54.31,36871.0,52.3214,52.3407,51.6953,52.3118,36871.0
2022-10-11 10:30:00,54.32,54.8,54.22,54.63,21624.0,52.3214,52.7838,52.2251,52.62,21624.0
2022-10-11 11:00:00,54.64,55.27,54.64,55.09,23898.0,52.6296,53.2365,52.6296,53.0631,23898.0
2022-10-11 11:30:00,55.1,55.49,55.1,55.29,13145.0,53.0727,53.4484,53.0727,53.2557,13145.0
2022-10-11 12:00:00,55.27,55.5,55.12,55.45,12405.0,53.2365,53.458,53.092,53.4098,12405.0
2022-10-11 12:30:00,55.42,55.71,55.42,55.54,13139.0,53.3809,53.6603,53.3809,53.4965,13139.0
2022-10-11 13:00:00,55.58,55.64,55.35,55.5,17802.0,53.5351,53.5928,53.3135,53.458,17802.0
2022-10-11 13:30:00,55.54,55.75,55.41,55.68,25865.0,53.4965,53.6988,53.3713,53.6314,25865.0
2022-10-11 14:00:00,55.68,55.87,55.57,55.82,21890.0,53.6314,53.8144,53.5254,53.7662,21890.0
2022-10-11 14:30:00,55.84,56.03,55.21,55.28,26836.0,53.7855,53.9685,53.1787,53.2461,26836.0
2022-10-11 15:00:00,55.25,55.33,55.05,55.25,43926.0,53.2172,53.2943,53.0246,53.2172,43926.0
2022-10-11 15:30:00,55.24,55.59,55.13,55.4,86356.0,53.2076,53.5447,53.1016,53.3617,86356.0
2022-10-12 09:30:00,55.2,55.47,54.42,54.82,37968.0,53.169,53.4291,52.4177,52.803,37968.0
2022-10-12 10:00:00,54.9,55.14,54.71,54.88,18075.0,52.8801,53.1112,52.6971,52.8608,18075.0
2022-10-12 10:30:00,54.89,55.05,54.55,54.71,26534.0,52.8704,53.0246,52.543,52.6971,26534.0
2022-10-12 11:00:00,54.77,55.05,54.77,54.88,16908.0,52.7549,53.0246,52.7549,52.8608,16908.0
2022-10-12 11:30:00,54.89,55.05,54.74,54.97,10006.0,52.8704,53.0246,52.726,52.9475,10006.0
2022-10-12 12:00:00,54.97,55.0,54.81,54.91,10229.0,52.9475,52.9764,52.7934,52.8897,10229.0
2022-10-12 12:30:00,54.91,54.97,54.59,54.68,27836.0,52.8897,52.9475,52.5815,52.6682,27836.0
2022-10-12 13:00:00,54.69,54.89,54.69,54.89,9080.0,52.6778,52.8704,52.6778,52.8704,9080.0
2022-10-12 13:30:00,54.88,54.88,54.66,54.8,10363.0,52.8608,52.8608,52.6489,52.7838,10363.0
2022-10-12 14:00:00,54.78,55.08,54.74,55.0,22535.0,52.7645,53.0535,52.726,52.9764,22535.0
2022-10-12 14:30:00,55.01,55.05,54.71,54.72,21536.0,52.986,53.0246,52.6971,52.7067,21536.0
2022-10-12 15:00:00,54.72,54.81,54.59,54.6,21244.0,52.7067,52.7934,52.5815,52.5911,21244.0
2022-10-12 15:30:00,54.6,54.69,54.29,54.37,112568.0,52.5911,52.6778,52.2925,52.3696,112568.0
2022-10-13 09:30:00,53.02,53.45,51.87,53.3,78396.0,51.0692,51.4834,49.9616,51.3389,78396.0
2022-10-13 10:00:00,53.39,53.96,52.8,52.82,38588.0,51.4256,51.9747,50.8573,50.8766,38588.0
2022-10-13 10:30:00,52.8,53.3,52.63,53.17,71532.0,50.8573,51.3389,50.6936,51.2137,71532.0
2022-10-13 11:00:00,53.13,54.6,53.13,54.16,62003.0,51.1752,52.5911,51.1752,52.1673,62003.0
2022-10-13 11:30:00,54.18,54.81,54.1,54.28,18826.0,52.1866,52.7934,52.1095,52.2829,18826.0
2022-10-13 12:00:00,54.33,54.37,53.65,53.66,25054.0,52.331,52.3696,51.6761,51.6857,25054.0
2022-10-13 12:30:00,53.71,54.22,53.62,54.02,68968.0,51.7339,52.2251,51.6472,52.0325,68968.0
2022-10-13 13:00:00,54.03,54.24,53.74,54.12,55751.0,52.0421,52.2444,51.7628,52.1288,55751.0
2022-10-13 13:30:00,54.15,54.31,54.06,54.15,35465.0,52.1577,52.3118,52.071,52.1577,35465.0
2022-10-13 14:00:00,54.15,54.22,53.94,53.94,22199.0,52.1577,52.2251,51.9554,51.9554,22199.0
2022-10-13 14:30:00,53.98,54.29,53.91,54.27,37330.0,51.9939,52.2925,51.9265,52.2733,37330.0
2022-10-13 15:00:00,54.26,54.4,53.97,54.01,60377.0,52.2636,52.3985,51.9843,52.0228,60377.0
2022-10-13 15:30:00,54.03,54.15,53.77,53.86,150393.0,52.0421,52.1577,51.7917,51.8783,150393.0
2022-10-14 09:30:00,54.36,54.86,53.87,54.35,42770.0,52.3599,52.8415,51.888,52.3503,42770.0
2022-10-14 10:00:00,54.32,54.32,52.85,53.19,43564.0,52.3214,52.3214,50.9055,51.233,43564.0
2022-10-14 10:30:00,53.21,53.4,52.92,53.27,25912.0,51.2523,51.4353,50.9729,51.31,25912.0
2022-10-14 11:00:00,53.28,53.49,53.04,53.47,20400.0,51.3197,51.522,51.0885,51.5027,20400.0
2022-10-14 11:30:00,53.45,53.45,52.94,52.94,18357.0,51.4834,51.4834,50.9922,50.9922,18357.0
2022-10-14 12:00:00,52.93,53.09,52.83,52.97,20333.0,50.9826,51.1367,50.8862,51.0211,20333.0
2022-10-14 12:30:00,53.04,53.1,52.88,53.08,36219.0,51.0885,51.1463,50.9344,51.127,36219.0
2022-10-14 13:00:00,53.11,53.35,53.02,53.22,24677.0,51.1559,51.3871,51.0692,51.2619,24677.0
2022-10-14 13:30:00,53.19,53.31,53.11,53.29,37919.0,51.233,51.3486,51.1559,51.3293,37919.0
2022-10-14 14:00:00,53.27,53.37,52.92,52.98,29411.0,51.31,51.4064,50.9729,51.0307,29411.0
2022-10-14 14:30:00,52.96,53.01,52.78,53.01,24971.0,51.0115,51.0596,50.8381,51.0596,24971.0
2022-10-14 15:00:00,53.01,53.15,52.9,53.09,33736.0,51.0596,51.1945,50.9537,51.1367,33736.0
2022-10-14 15:30:00,53.06,53.25,52.94,53.06,117110.0,51.1078,51.2908,50.9922,51.1078,117110.0
2022-10-17 09:30:00,54.39,54.95,54.24,54.53,49818.0,52.3888,52.9282,52.2444,52.5237,49818.0
2022-10-17 10:00:00,54.62,55.22,54.6,54.98,192040.0,52.6104,53.1883,52.5911,52.9571,192040.0
2022-10-17 10:30:00,54.98,55.0,54.3,54.48,66395.0,52.9571,52.9764,52.3022,52.4755,66395.0
2022-10-17 11:00:00,54.49,54.67,54.3,54.6,44470.0,52.4852,52.6585,52.3022,52.5911,44470.0
2022-10-17 11:30:00,54.6,54.86,54.54,54.75,49050.0,52.5911,52.8415,52.5333,52.7356,49050.0
2022-10-17 12:00:00,54.75,54.8,54.61,54.72,68538.0,52.7356,52.7838,52.6007,52.7067,68538.0
2022-10-17 12:30:00,54.75,55.05,54.75,54.8,24515.0,52.7356,53.0246,52.7356,52.7838,24515.0
2022-10-17 13:00:00,54.8,55.0,54.68,54.96,25250.0,52.7838,52.9764,52.6682,52.9379,25250.0
2022-10-17 13:30:00,54.95,55.08,54.57,55.0,73333.0,52.9282,53.0535,52.5622,52.9764,73333.0
2022-10-17 14:00:00,54.98,55.03,54.69,54.74,24241.0,52.9571,53.0053,52.6778,52.726,24241.0
2022-10-17 14:30:00,54.73,55.01,54.67,54.99,19695.0,52.7163,52.986,52.6585,52.9668,19695.0
2022-10-17 15:00:00,54.97,55.16,54.9,55.1,35198.0,52.9475,53.1305,52.8801,53.0727,35198.0
2022-10-17 15:30:00,55.09,55.23,55.0,55.13,132289.0,53.0631,53.1979,52.9764,53.1016,132289.0
2022-10-18 09:30:00,56.72,57.31,56.62,56.71,73749.0,54.6331,55.2014,54.5368,54.6235,73749.0
2022-10-18 10:00:00,56.63,56.85,56.24,56.28,34813.0,54.5464,54.7583,54.1708,54.2093,34813.0
2022-10-18 10:30:00,56.28,56.48,56.0,56.37,28848.0,54.2093,54.4019,53.9396,54.296,28848.0
2022-10-18 11:00:00,56.35,56.5,55.87,55.92,22678.0,54.2767,54.4212,53.8144,53.8625,22678.0
2022-10-18 11:30:00,55.87,55.9,55.57,55.86,12742.0,53.8144,53.8433,53.5254,53.8048,12742.0
2022-10-18 12:00:00,55.88,56.25,55.83,56.01,19376.0,53.824,54.1804,53.7759,53.9492,19376.0
2022-10-18 12:30:00,56.04,56.66,56.0,56.42,29069.0,53.9781,54.5753,53.9396,54.3442,29069.0
2022-10-18 13:00:00,56.43,56.59,56.32,56.59,45691.0,54.3538,54.5079,54.2478,54.5079,45691.0
2022-10-18 13:30:00,56.59,56.98,56.55,56.82,50484.0,54.5079,54.8835,54.4694,54.7294,50484.0
2022-10-18 14:00:00,56.8,56.91,56.4,56.51,40030.0,54.7102,54.8161,54.3249,54.4308,40030.0
2022-10-18 14:30:00,56.52,56.52,56.03,56.32,32920.0,54.4405,54.4405,53.9685,54.2478,32920.0
2022-10-18 15:00:00,56.32,56.52,56.25,56.38,71722.0,54.2478,54.4405,54.1804,54.3056,71722.0
2022-10-18 15:30:00,56.37,56.54,55.77,56.24,214155.0,54.296,54.4597,53.7181,54.1708,214155.0
2022-10-19 09:30:00,55.49,55.82,54.6,54.69,45031.0,53.4484,53.7662,52.5911,52.6778,45031.0
2022-10-19 10:00:00,54.68,55.04,54.44,54.6,48210.0,52.6682,53.0149,52.437,52.5911,48210.0
2022-10-19 10:30:00,54.61,54.61,53.41,53.57,36370.0,52.6007,52.6007,51.4449,51.599,36370.0
2022-10-19 11:00:00,53.58,54.33,53.57,54.15,27158.0,51.6086,52.331,51.599,52.1577,27158.0
2022-10-19 11:30:00,54.16,54.34,54.1,54.12,25501.0,52.1673,52.3407,52.1095,52.1288,25501.0
2022-10-19 12:00:00,54.1,54.16,53.52,53.54,29901.0,52.1095,52.1673,51.5509,51.5701,29901.0
2022-10-19 12:30:00,53.52,53.62,53.39,53.5,49127.0,51.5509,51.6472,51.4256,51.5316,49127.0
2022-10-19 13:00:00,53.48,53.63,53.3,53.54,30181.0,51.5123,51.6568,51.3389,51.5701,30181.0
2022-10-19 13:30:00,53.52,53.59,53.14,53.29,29083.0,51.5509,51.6183,51.1848,51.3293,29083.0
2022-10-19 14:00:00,53.32,53.93,53.28,53.79,74052.0,51.3582,51.9458,51.3197,51.8109,74052.0
2022-10-19 14:30:00,53.79,53.92,53.73,53.77,28874.0,51.8109,51.9361,51.7531,51.7917,28874.0
2022-10-19 15:00:00,53.75,53.92,53.66,53.76,32409.0,51.7724,51.9361,51.6857,51.782,32409.0
2022-10-19 15:30:00,53.76,53.99,53.62,53.95,134312.0,51.782,52.0036,51.6472,51.965,134312.0
2022-10-20 09:30:00,54.11,54.47,53.42,54.32,20754.0,52.1191,52.4659,51.4545,52.3214,20754.0
2022-10-20 10:00:00,54.36,55.25,54.29,54.94,19608.0,52.3599,53.2172,52.2925,52.9186,19608.0
2022-10-20 10:30:00,54.98,55.03,54.72,54.84,13550.0,52.9571,53.0053,52.7067,52.8223,13550.0
2022-10-20 11:00:00,54.82,54.89,54.43,54.44,12327.0,52.803,52.8704,52.4274,52.437,12327.0
2022-10-20 11:30:00,54.55,54.72,54.4,54.45,10070.0,52.543,52.7067,52.3985,52.4466,10070.0
2022-10-20 12:00:00,54.44,54.44,53.77,53.84,11763.0,52.437,52.437,51.7917,51.8591,11763.0
2022-10-20 12:30:00,53.82,53.85,53.43,53.54,13383.0,51.8398,51.8687,51.4642,51.5701,13383.0
2022-10-20 13:00:00,53.51,53.64,53.26,53.48,17396.0,51.5412,51.6664,51.3004,51.5123,17396.0
2022-10-20 13:30:00,53.48,53.57,53.08,53.21,30694.0,51.5123,51.599,51.127,51.2523,30694.0
2022-10-20 14:00:00,53.17,53.17,52.87,52.87,16443.0,51.2137,51.2137,50.9248,50.9248,16443.0
2022-10-20 14:30:00,52.89,53.13,52.89,53.1,14289.0,50.944,51.1752,50.944,51.1463,14289.0
2022-10-20 15:00:00,53.11,53.26,52.85,52.88,16559.0,51.1559,51.3004,50.9055,50.9344,16559.0
2022-10-20 15:30:00,52.88,53.04,52.77,52.81,81876.0,50.9344,51.0885,50.8284,50.867,81876.0
2022-10-21 09:30:00,53.3,54.36,53.14,54.36,41670.0,51.3389,52.3599,51.1848,52.3599,41670.0
2022-10-21 10:00:00,54.38,55.0,54.14,54.15,22207.0,52.3792,52.9764,52.148,52.1577,22207.0
2022-10-21 10:30:00,54.16,54.54,53.83,53.95,26650.0,52.1673,52.5333,51.8494,51.965,26650.0
2022-10-21 11:00:00,53.95,54.18,53.72,54.15,27930.0,51.965,52.1866,51.7435,52.1577,27930.0
2022-10-21 11:30:00,54.18,54.76,54.15,54.61,24980.0,52.1866,52.7452,52.1577,52.6007,24980.0
2022-10-21 12:00:00,54.68,54.9,54.61,54.61,17154.0,52.6682,52.8801,52.6007,52.6007,17154.0
2022-10-21 12:30:00,54.65,55.17,54.56,54.98,27121.0,52.6393,53.1401,52.5526,52.9571,27121.0
2022-10-21 13:00:00,55.0,55.1,54.84,55.05,21644.0,52.9764,53.0727,52.8223,53.0246,21644.0
2022-10-21 13:30:00,55.07,55.4,55.0,55.23,44143.0,53.0438,53.3617,52.9764,53.1979,44143.0
2022-10-21 14:00:00,55.23,55.46,55.19,55.34,22627.0,53.1979,53.4195,53.1594,53.3039,22627.0
2022-10-21 14:30:00,55.31,55.47,55.12,55.29,31520.0,53.275,53.4291,53.092,53.2557,31520.0
2022-10-21 15:00:00,55.32,55.53,55.21,55.52,22909.0,53.2846,53.4869,53.1787,53.4773,22909.0
2022-10-21 15:30:00,55.51,55.84,55.47,55.75,138263.0,53.4676,53.7855,53.4291,53.6988,138263.0
2022-10-24 09:30:00,56.49,56.85,55.82,56.49,41301.0,54.4116,54.7583,53.7662,54.4116,41301.0
2022-10-24 10:00:00,56.47,56.47,55.63,56.02,15062.0,54.3923,54.3923,53.5832,53.9589,15062.0
2022-10-24 10:30:00,55.95,56.5,55.95,56.5,14055.0,53.8914,54.4212,53.8914,54.4212,14055.0
2022-10-24 11:00:00,56.45,56.58,56.15,56.36,9445.0,54.373,54.4983,54.0841,54.2864,9445.0
2022-10-24 11:30:00,56.37,56.69,56.3,56.66,11408.0,54.296,54.6042,54.2286,54.5753,11408.0
2022-10-24 12:00:00,56.63,56.78,56.54,56.72,14107.0,54.5464,54.6909,54.4597,54.6331,14107.0
2022-10-24 12:30:00,56.71,56.83,56.57,56.65,23115.0,54.6235,54.7391,54.4886,54.5657,23115.0
2022-10-24 13:00:00,56.62,56.69,56.49,56.6,15514.0,54.5368,54.6042,54.4116,54.5175,15514.0
2022-10-24 13:30:00,56.59,57.0,56.58,56.92,18206.0,54.5079,54.9028,54.4983,54.8258,18206.0
2022-10-24 14:00:00,56.94,57.07,56.85,56.94,16819.0,54.845,54.9702,54.7583,54.845,16819.0
2022-10-24 14:30:00,56.97,57.03,56.83,56.98,18042.0,54.8739,54.9317,54.7391,54.8835,18042.0
2022-10-24 15:00:00,56.96,56.98,56.75,56.83,16044.0,54.8643,54.8835,54.662,54.7391,16044.0
2022-10-24 15:30:00,56.84,56.9,56.16,56.22,176780.0,54.7487,54.8065,54.0937,54.1515,176780.0
2022-10-25 09:30:00,55.98,56.89,55.98,56.6,41464.0,53.9203,54.7969,53.9203,54.5175,41464.0
2022-10-25 10:00:00,56.69,56.73,56.23,56.7,29289.0,54.6042,54.6427,54.1611,54.6138,29289.0
2022-10-25 10:30:00,56.69,56.78,56.44,56.62,22371.0,54.6042,54.6909,54.3634,54.5368,22371.0
2022-10-25 11:00:00,56.65,57.1,56.62,57.03,21360.0,54.5657,54.9991,54.5368,54.9317,21360.0
2022-10-25 11:30:00,57.04,57.27,57.02,57.12,12474.0,54.9413,55.1629,54.9221,55.0184,12474.0
2022-10-25 12:00:00,57.1,57.42,57.05,57.25,15819.0,54.9991,55.3074,54.951,55.1436,15819.0
2022-10-25 12:30:00,57.25,57.27,56.93,56.94,24987.0,55.1436,55.1629,54.8354,54.845,24987.0
2022-10-25 13:00:00,56.96,57.15,56.95,57.12,15122.0,54.8643,55.0473,54.8547,55.0184,15122.0
2022-10-25 13:30:00,57.14,57.27,56.97,57.06,11625.0,55.0377,55.1629,54.8739,54.9606,11625.0
2022-10-25 14:00:00,57.03,57.23,57.03,57.21,12290.0,54.9317,55.1243,54.9317,55.1051,12290.0
2022-10-25 14:30:00,57.19,57.47,57.18,57.45,31562.0,55.0858,55.3555,55.0762,55.3363,31562.0
2022-10-25 15:00:00,57.47,57.75,57.41,57.71,16010.0,55.3555,55.6252,55.2977,55.5867,16010.0
2022-10-25 15:30:00,57.74,57.79,57.46,57.66,143510.0,55.6156,55.6637,55.3459,55.5385,143510.0
2022-10-26 09:30:00,57.8,58.07,57.26,57.41,35258.0,55.6734,55.9334,55.1532,55.2977,35258.0
2022-10-26 10:00:00,57.5,58.35,57.5,58.35,19353.0,55.3844,56.2031,55.3844,56.2031,19353.0
2022-10-26 10:30:00,58.31,58.82,58.2,58.54,38068.0,56.1646,56.6558,56.0587,56.3862,38068.0
2022-10-26 11:00:00,58.54,59.25,58.54,59.12,14960.0,56.3862,57.07,56.3862,56.9448,14960.0
2022-10-26 11:30:00,59.05,59.29,59.0,59.02,6724.0,56.8774,57.1086,56.8292,56.8485,6724.0
2022-10-26 12:00:00,59.02,59.49,59.02,59.33,25546.0,56.8485,57.3012,56.8485,57.1471,25546.0
2022-10-26 12:30:00,59.34,59.42,58.98,58.98,12368.0,57.1567,57.2338,56.81,56.81,12368.0
2022-10-26 13:00:00,58.94,58.99,58.61,58.61,16706.0,56.7714,56.8196,56.4536,56.4536,16706.0
2022-10-26 13:30:00,58.56,58.92,58.47,58.8,18941.0,56.4054,56.7522,56.3187,56.6366,18941.0
2022-10-26 14:00:00,58.86,58.94,58.44,58.44,15762.0,56.6944,56.7714,56.2898,56.2898,15762.0
2022-10-26 14:30:00,58.44,58.46,57.81,57.93,32503.0,56.2898,56.3091,55.683,55.7986,32503.0
2022-10-26 15:00:00,57.94,58.14,57.88,58.14,23051.0,55.8082,56.0009,55.7504,56.0009,23051.0
2022-10-26 15:30:00,58.14,58.25,57.95,57.97,113329.0,56.0009,56.1068,55.8179,55.8371,113329.0
2022-10-27 09:30:00,58.3,58.85,57.86,58.15,32661.0,56.155,56.6847,55.7312,56.0105,32661.0
2022-10-27 10:00:00,58.2,58.94,58.19,58.88,17703.0,56.0587,56.7714,56.049,56.7136,17703.0
2022-10-27 10:30:00,58.81,59.11,58.55,58.73,23587.0,56.6462,56.9352,56.3958,56.5692,23587.0
2022-10-27 11:00:00,58.77,59.28,58.69,59.22,21513.0,56.6077,57.0989,56.5306,57.0411,21513.0
2022-10-27 11:30:00,59.19,59.5,59.12,59.38,42580.0,57.0122,57.3108,56.9448,57.1952,42580.0
2022-10-27 12:00:00,59.41,59.58,59.24,59.4,25009.0,57.2241,57.3879,57.0604,57.2145,25009.0
2022-10-27 12:30:00,59.44,59.53,59.18,59.32,18229.0,57.253,57.3397,57.0026,57.1375,18229.0
2022-10-27 13:00:00,59.28,59.49,59.2,59.26,8504.0,57.0989,57.3012,57.0219,57.0797,8504.0
2022-10-27 13:30:00,59.25,59.26,58.82,58.82,22065.0,57.07,57.0797,56.6558,56.6558,22065.0
2022-10-27 14:00:00,58.83,58.87,58.51,58.66,17599.0,56.6655,56.704,56.3573,56.5017,17599.0
2022-10-27 14:30:00,58.64,58.66,58.2,58.2,41801.0,56.4825,56.5017,56.0587,56.0587,41801.0
2022-10-27 15:00:00,58.23,58.36,58.0,58.17,71487.0,56.0876,56.2128,55.866,56.0298,71487.0
2022-10-27 15:30:00,58.18,58.38,58.03,58.1,136613.0,56.0394,56.232,55.8949,55.9623,136613.0
2022-10-28 09:30:00,57.96,59.66,57.73,59.48,46776.0,55.8275,57.4649,55.606,57.2916,46776.0
2022-10-28 10:00:00,59.49,59.58,58.46,58.86,57317.0,57.3012,57.3879,56.3091,56.6944,57317.0
2022-10-28 10:30:00,58.88,59.03,58.49,58.95,11535.0,56.7136,56.8581,56.338,56.7811,11535.0
2022-10-28 11:00:00,58.95,58.98,58.59,58.72,9190.0,56.7811,56.81,56.4343,56.5595,9190.0
2022-10-28 11:30:00,58.77,59.0,58.59,58.86,12624.0,56.6077,56.8292,56.4343,56.6944,12624.0
2022-10-28 12:00:00,58.83,59.15,58.74,59.11,10253.0,56.6655,56.9737,56.5788,56.9352,10253.0
2022-10-28 12:30:00,59.11,59.23,58.92,59.06,8480.0,56.9352,57.0508,56.7522,56.887,8480.0
2022-10-28 13:00:00,59.1,59.42,59.03,59.33,13578.0,56.9255,57.2338,56.8581,57.1471,13578.0
2022-10-28 13:30:00,59.34,59.57,59.33,59.48,37816.0,57.1567,57.3783,57.1471,57.2916,37816.0
2022-10-28 14:00:00,59.47,59.55,59.39,59.52,19143.0,57.2819,57.359,57.2049,57.3301,19143.0
2022-10-28 14:30:00,59.51,59.66,59.47,59.56,12220.0,57.3205,57.4649,57.2819,57.3686,12220.0
2022-10-28 15:00:00,59.55,59.65,59.47,59.6,15003.0,57.359,57.4553,57.2819,57.4072,15003.0
2022-10-28 15:30:00,59.59,59.64,59.25,59.32,143508.0,57.3975,57.4457,57.07,57.1375,143508.0
2022-10-31 09:30:00,58.51,58.58,57.86,58.11,69072.0,56.3573,56.4247,55.7312,55.972,69072.0
2022-10-31 10:00:00,58.11,58.37,57.42,57.48,38985.0,55.972,56.2224,55.3074,55.3652,38985.0
2022-10-31 10:30:00,57.4,58.17,57.2,57.65,57916.0,55.2881,56.0298,55.0955,55.5289,57916.0
2022-10-31 11:00:00,57.6,57.85,57.36,57.44,56997.0,55.4807,55.7215,55.2496,55.3266,56997.0
2022-10-31 11:30:00,57.4,57.75,57.29,57.36,26419.0,55.2881,55.6252,55.1821,55.2496,26419.0
2022-10-31 12:00:00,57.33,57.57,57.26,57.38,29096.0,55.2207,55.4518,55.1532,55.2688,29096.0
2022-10-31 12:30:00,57.39,57.39,57.06,57.2,18174.0,55.2785,55.2785,54.9606,55.0955,18174.0
2022-10-31 13:00:00,57.19,57.5,57.13,57.44,16364.0,55.0858,55.3844,55.028,55.3266,16364.0
2022-10-31 13:30:00,57.44,57.56,57.41,57.47,20671.0,55.3266,55.4422,55.2977,55.3555,20671.0
2022-10-31 14:00:00,57.47,57.62,56.99,57.0,38341.0,55.3555,55.5,54.8932,54.9028,38341.0
2022-10-31 14:30:00,57.0,57.31,56.82,56.86,52952.0,54.9028,55.2014,54.7294,54.768,52952.0
2022-10-31 15:00:00,56.87,57.0,56.7,56.77,41482.0,54.7776,54.9028,54.6138,54.6813,41482.0
2022-10-31 15:30:00,56.77,56.98,56.61,56.68,163124.0,54.6813,54.8835,54.5272,54.5946,163124.0
2022-11-01 09:30:00,58.57,59.41,57.15,58.3,152760.0,56.415,57.2241,55.0473,56.155,152760.0
2022-11-01 10:00:00,58.42,58.46,57.57,57.78,64375.0,56.2706,56.3091,55.4518,55.6541,64375.0
2022-11-01 10:30:00,57.69,57.79,57.12,57.5,42697.0,55.5674,55.6637,55.0184,55.3844,42697.0
2022-11-01 11:00:00,57.59,57.75,57.15,57.27,112785.0,55.4711,55.6252,55.0473,55.1629,112785.0
2022-11-01 11:30:00,57.22,57.35,56.8,57.13,44555.0,55.1147,55.2399,54.7102,55.028,44555.0
2022-11-01 12:00:00,57.17,57.71,57.05,57.06,66589.0,55.0666,55.5867,54.951,54.9606,66589.0
2022-11-01 12:30:00,57.09,57.39,56.96,57.31,99723.0,54.9895,55.2785,54.8643,55.2014,99723.0
2022-11-01 13:00:00,57.3,57.84,57.18,57.84,30817.0,55.1918,55.7119,55.0762,55.7119,30817.0
2022-11-01 13:30:00,57.84,58.33,57.83,58.12,111375.0,55.7119,56.1839,55.7023,55.9816,111375.0
2022-11-01 14:00:00,58.09,58.15,57.58,57.61,37001.0,55.9527,56.0105,55.4615,55.4904,37001.0
2022-11-01 14:30:00,57.63,57.63,57.23,57.24,41289.0,55.5096,55.5096,55.1243,55.134,41289.0
2022-11-01 15:00:00,57.23,57.32,56.44,56.47,96475.0,55.1243,55.211,54.3634,54.3923,96475.0
2022-11-01 15:30:00,56.46,56.66,56.01,56.44,332440.0,54.3827,54.5753,53.9492,54.3634,332440.0
2022-11-02 09:30:00,55.47,55.73,54.8,54.8,45008.0,53.4291,53.6795,52.7838,52.7838,45008.0
2022-11-02 10:00:00,54.8,55.14,54.66,55.06,37754.0,52.7838,53.1112,52.6489,53.0342,37754.0
2022-11-02 10:30:00,55.08,55.25,54.76,54.84,24297.0,53.0535,53.2172,52.7452,52.8223,24297.0
2022-11-02 11:00:00,54.77,55.01,54.75,54.83,12496.0,52.7549,52.986,52.7356,52.8127,12496.0
2022-11-02 11:30:00,54.81,55.17,54.77,55.01,24916.0,52.7934,53.1401,52.7549,52.986,24916.0
2022-11-02 12:00:00,55.0,55.05,54.88,55.0,25719.0,52.9764,53.0246,52.8608,52.9764,25719.0
2022-11-02 12:30:00,54.98,55.13,54.88,54.98,28598.0,52.9571,53.1016,52.8608,52.9571,28598.0
2022-11-02 13:00:00,55.0,55.02,54.59,54.65,20457.0,52.9764,52.9957,52.5815,52.6393,20457.0
2022-11-02 13:30:00,54.62,54.67,54.41,54.62,23086.0,52.6104,52.6585,52.4081,52.6104,23086.0
2022-11-02 14:00:00,54.64,56.22,54.51,56.22,71345.0,52.6296,54.1515,52.5044,54.1515,71345.0
2022-11-02 14:30:00,56.18,56.41,54.47,54.56,68553.0,54.113,54.3345,52.4659,52.5526,68553.0
2022-11-02 15:00:00,54.53,54.66,53.31,53.37,47619.0,52.5237,52.6489,51.3486,51.4064,47619.0
2022-11-02 15:30:00,53.34,53.35,52.47,52.51,215984.0,51.3775,51.3871,50.5395,50.578,215984.0
2022-11-03 09:30:00,51.37,51.68,50.59,50.94,56009.0,49.48,49.7785,48.7287,49.0658,56009.0
2022-11-03 10:00:00,50.91,51.85,50.85,51.75,103401.0,49.0369,49.9423,48.9791,49.846,103401.0
2022-11-03 10:30:00,51.74,52.13,51.48,52.01,64064.0,49.8363,50.212,49.5859,50.0964,64064.0
2022-11-03 11:00:00,51.97,52.57,51.93,52.08,97584.0,50.0579,50.6358,50.0194,50.1638,97584.0
2022-11-03 11:30:00,52.05,52.52,51.89,52.52,35255.0,50.1349,50.5876,49.9808,50.5876,35255.0
2022-11-03 12:00:00,52.55,52.79,52.46,52.47,50405.0,50.6165,50.8477,50.5299,50.5395,50405.0
2022-11-03 12:30:00,52.45,52.48,52.16,52.4,27223.0,50.5202,50.5491,50.2409,50.4721,27223.0
2022-11-03 13:00:00,52.4,52.46,52.18,52.22,12710.0,50.4721,50.5299,50.2602,50.2987,12710.0
2022-11-03 13:30:00,52.18,52.26,52.05,52.08,22310.0,50.2602,50.3372,50.1349,50.1638,22310.0
2022-11-03 14:00:00,52.08,52.12,51.94,51.99,18787.0,50.1638,50.2024,50.029,50.0771,18787.0
2022-11-03 14:30:00,51.98,52.25,51.84,52.2,64206.0,50.0675,50.3276,49.9327,50.2794,64206.0
2022-11-03 15:00:00,52.2,52.28,52.06,52.12,33360.0,50.2794,50.3565,50.1446,50.2024,33360.0
2022-11-03 15:30:00,52.1,52.25,51.66,51.7,157433.0,50.1831,50.3276,49.7593,49.7978,157433.0
2022-11-04 09:30:00,52.75,53.2,52.44,52.9,26777.0,50.8092,51.2426,50.5106,50.9537,26777.0
2022-11-04 10:00:00,53.02,53.94,52.95,53.8,25206.0,51.0692,51.9554,51.0018,51.8205,25206.0
2022-11-04 10:30:00,53.75,53.93,53.01,53.01,15707.0,51.7724,51.9458,51.0596,51.0596,15707.0
2022-11-04 11:00:00,53.13,53.25,52.94,52.94,26270.0,51.1752,51.2908,50.9922,50.9922,26270.0
2022-11-04 11:30:00,52.96,53.0,52.12,52.12,13342.0,51.0115,51.05,50.2024,50.2024,13342.0
2022-11-04 12:00:00,52.15,52.15,51.72,51.95,24244.0,50.2313,50.2313,49.8171,50.0386,24244.0
2022-11-04 12:30:00,51.9,52.04,51.72,51.99,25537.0,49.9905,50.1253,49.8171,50.0771,25537.0
2022-11-04 13:00:00,51.98,52.26,51.9,52.15,15266.0,50.0675,50.3372,49.9905,50.2313,15266.0
2022-11-04 13:30:00,52.15,52.41,52.07,52.27,34882.0,50.2313,50.4817,50.1542,50.3468,34882.0
2022-11-04 14:00:00,52.27,52.7,52.15,52.68,32104.0,50.3468,50.761,50.2313,50.7418,32104.0
2022-11-04 14:30:00,52.68,53.23,52.57,53.23,112631.0,50.7418,51.2715,50.6358,51.2715,112631.0
2022-11-04 15:00:00,53.23,53.39,53.1,53.21,45557.0,51.2715,51.4256,51.1463,51.2523,45557.0
2022-11-04 15:30:00,53.18,53.32,53.08,53.28,109497.0,51.2234,51.3582,51.127,51.3197,109497.0
2022-11-07 09:30:00,53.54,54.09,53.16,53.16,12479.0,51.5701,52.0999,51.2041,51.2041,12479.0
2022-11-07 10:00:00,53.09,53.74,53.08,53.27,68028.0,51.1367,51.7628,51.127,51.31,68028.0
2022-11-07 10:30:00,53.32,53.54,53.08,53.5,23568.0,51.3582,51.5701,51.127,51.5316,23568.0
2022-11-07 11:00:00,53.49,53.9,53.36,53.9,19176.0,51.522,51.9169,51.3967,51.9169,19176.0
2022-11-07 11:30:00,53.87,53.94,53.52,53.65,35101.0,51.888,51.9554,51.5509,51.6761,35101.0
2022-11-07 12:00:00,53.62,54.19,53.59,54.14,27392.0,51.6472,52.1962,51.6183,52.148,27392.0
2022-11-07 12:30:00,54.12,54.29,54.08,54.14,12963.0,52.1288,52.2925,52.0902,52.148,12963.0
2022-11-07 13:00:00,54.16,54.39,54.16,54.36,10121.0,52.1673,52.3888,52.1673,52.3599,10121.0
2022-11-07 13:30:00,54.35,54.37,54.17,54.29,13107.0,52.3503,52.3696,52.1769,52.2925,13107.0
2022-11-07 14:00:00,54.3,54.72,54.29,54.72,19186.0,52.3022,52.7067,52.2925,52.7067,19186.0
2022-11-07 14:30:00,54.77,54.86,54.48,54.51,29101.0,52.7549,52.8415,52.4755,52.5044,29101.0
2022-11-07 15:00:00,54.53,54.68,54.49,54.52,38265.0,52.5237,52.6682,52.4852,52.5141,38265.0
2022-11-07 15:30:00,54.53,54.96,54.53,54.85,117031.0,52.5237,52.9379,52.5237,52.8319,117031.0
2022-11-08 09:30:00,54.75,54.79,54.01,54.26,39551.0,52.9506,52.9893,52.235,52.4767,39551.0
2022-11-08 10:00:00,54.22,54.3,53.28,53.47,49188.0,52.4381,52.5154,51.529,51.7127,49188.0
2022-11-08 10:30:00,53.41,53.97,53.35,53.53,51245.0,51.6547,52.1963,51.5967,51.7707,51245.0
2022-11-08 11:00:00,53.54,53.97,53.52,53.81,26132.0,51.7804,52.1963,51.7611,52.0415,26132.0
2022-11-08 11:30:00,53.78,54.43,53.73,54.35,140800.0,52.0125,52.6412,51.9642,52.5638,140800.0
2022-11-08 12:00:00,54.39,54.6,54.3,54.32,19610.0,52.6025,52.8056,52.5154,52.5348,19610.0
2022-11-08 12:30:00,54.36,54.42,54.22,54.32,45587.0,52.5735,52.6315,52.4381,52.5348,45587.0
2022-11-08 13:00:00,54.3,54.4,53.77,53.79,49952.0,52.5154,52.6121,52.0029,52.0222,49952.0
2022-11-08 13:30:00,53.75,54.18,53.56,53.88,88594.0,51.9835,52.3994,51.7998,52.1092,88594.0
2022-11-08 14:00:00,53.93,53.97,53.33,53.38,42577.0,52.1576,52.1963,51.5773,51.6257,42577.0
2022-11-08 14:30:00,53.37,53.89,53.31,53.86,20996.0,51.616,52.1189,51.558,52.0899,20996.0
2022-11-08 15:00:00,53.86,54.0,53.79,53.98,19690.0,52.0899,52.2253,52.0222,52.2059,19690.0
2022-11-08 15:30:00,53.99,54.21,53.86,53.95,125061.0,52.2156,52.4284,52.0899,52.1769,125061.0
2022-11-09 09:30:00,52.99,53.21,52.36,52.51,43755.0,51.2485,51.4613,50.6392,50.7843,43755.0
2022-11-09 10:00:00,52.65,53.75,52.62,53.4,29269.0,50.9197,51.9835,50.8906,51.645,29269.0
2022-11-09 10:30:00,53.43,53.59,53.21,53.28,28092.0,51.674,51.8288,51.4613,51.529,28092.0
2022-11-09 11:00:00,53.36,53.72,53.31,53.66,20737.0,51.6063,51.9545,51.558,51.8965,20737.0
2022-11-09 11:30:00,53.48,53.68,53.39,53.5,17863.0,51.7224,51.9158,51.6353,51.7417,17863.0
2022-11-09 12:00:00,53.53,53.55,53.29,53.41,23452.0,51.7707,51.7901,51.5386,51.6547,23452.0
2022-11-09 12:30:00,53.4,53.51,53.14,53.18,44645.0,51.645,51.7514,51.3936,51.4322,44645.0
2022-11-09 13:00:00,53.18,53.25,52.71,52.71,13644.0,51.4322,51.4999,50.9777,50.9777,13644.0
2022-11-09 13:30:00,52.65,52.72,52.43,52.58,20145.0,50.9197,50.9874,50.7069,50.852,20145.0
2022-11-09 14:00:00,52.58,52.68,52.38,52.38,15239.0,50.852,50.9487,50.6585,50.6585,15239.0
2022-11-09 14:30:00,52.37,52.42,52.16,52.27,31311.0,50.6489,50.6972,50.4458,50.5521,31311.0
2022-11-09 15:00:00,52.26,52.73,52.26,52.72,83056.0,50.5425,50.997,50.5425,50.9874,83056.0
2022-11-09 15:30:00,52.7,52.8,52.4,52.56,171724.0,50.968,51.0647,50.6779,50.8326,171724.0
2022-11-10 09:30:00,55.65,57.68,54.95,57.6,78552.0,53.8211,55.7843,53.1441,55.707,78552.0
2022-11-10 10:00:00,57.62,58.21,57.48,58.06,66433.0,55.7263,56.2969,55.5909,56.1519,66433.0
2022-11-10 10:30:00,58.11,58.5,57.83,58.31,93025.0,56.2002,56.5774,55.9294,56.3936,93025.0
2022-11-10 11:00:00,58.33,58.88,58.24,58.61,45253.0,56.413,56.9449,56.3259,56.6838,45253.0
2022-11-10 11:30:00,58.65,58.85,58.59,58.68,27011.0,56.7225,56.9159,56.6644,56.7515,27011.0
2022-11-10 12:00:00,58.54,58.54,57.88,58.05,28726.0,56.6161,56.6161,55.9778,56.1422,28726.0
2022-11-10 12:30:00,57.97,58.1,57.72,57.75,42247.0,56.0648,56.1905,55.823,55.852,42247.0
2022-11-10 13:00:00,57.78,58.31,57.77,58.12,16179.0,55.8811,56.3936,55.8714,56.2099,16179.0
2022-11-10 13:30:00,58.12,58.17,57.94,58.02,21598.0,56.2099,56.2582,56.0358,56.1132,21598.0
2022-11-10 14:00:00,58.09,58.21,57.99,58.1,13730.0,56.1809,56.2969,56.0842,56.1905,13730.0
2022-11-10 14:30:00,58.09,58.18,57.92,57.96,20559.0,56.1809,56.2679,56.0165,56.0551,20559.0
2022-11-10 15:00:00,57.93,58.39,57.93,58.39,25791.0,56.0261,56.471,56.0261,56.471,25791.0
2022-11-10 15:30:00,58.4,58.45,58.08,58.3,136344.0,56.4807,56.529,56.1712,56.384,136344.0
2022-11-11 09:30:00,58.43,59.01,57.25,58.84,15125.0,56.5097,57.0706,55.3685,56.9062,15125.0
2022-11-11 10:00:00,58.92,59.8,58.49,59.61,36517.0,56.9836,57.8347,56.5677,57.6509,36517.0
2022-11-11 10:30:00,59.61,59.9,59.38,59.86,15238.0,57.6509,57.9314,57.4285,57.8927,15238.0
2022-11-11 11:00:00,59.93,60.12,59.63,59.73,26612.0,57.9604,58.1442,57.6703,57.767,26612.0
2022-11-11 11:30:00,59.76,59.99,59.64,59.84,11997.0,57.796,58.0184,57.6799,57.8734,11997.0
2022-11-11 12:00:00,59.8,59.98,59.74,59.91,10573.0,57.8347,58.0088,57.7766,57.9411,10573.0
2022-11-11 12:30:00,59.9,60.09,59.8,59.94,17894.0,57.9314,58.1151,57.8347,57.9701,17894.0
2022-11-11 13:00:00,60.0,60.16,59.82,59.89,10527.0,58.0281,58.1828,57.854,57.9217,10527.0
2022-11-11 13:30:00,59.9,60.34,59.87,60.28,19777.0,57.9314,58.3569,57.9024,58.2989,19777.0
2022-11-11 14:00:00,60.31,60.56,60.25,60.56,12885.0,58.3279,58.5697,58.2699,58.5697,12885.0
2022-11-11 14:30:00,60.53,60.64,60.3,60.3,28478.0,58.5407,58.6471,58.3182,58.3182,28478.0
2022-11-11 15:00:00,60.32,60.36,59.95,60.22,29006.0,58.3376,58.3763,57.9797,58.2409,29006.0
2022-11-11 15:30:00,60.22,60.25,59.75,60.01,110717.0,58.2409,58.2699,57.7863,58.0378,110717.0
2022-11-14 09:30:00,59.06,59.66,58.51,59.02,32361.0,57.119,57.6993,56.5871,57.0803,32361.0
2022-11-14 10:00:00,59.12,59.68,59.04,59.13,23563.0,57.177,57.7186,57.0997,57.1867,23563.0
2022-11-14 10:30:00,59.06,59.84,59.06,59.76,32691.0,57.119,57.8734,57.119,57.796,32691.0
2022-11-14 11:00:00,59.77,59.82,59.21,59.21,48207.0,57.8057,57.854,57.2641,57.2641,48207.0
2022-11-14 11:30:00,59.21,59.57,59.16,59.5,15346.0,57.2641,57.6122,57.2157,57.5445,15346.0
2022-11-14 12:00:00,59.52,59.79,59.44,59.66,18377.0,57.5639,57.825,57.4865,57.6993,18377.0
2022-11-14 12:30:00,59.68,59.79,59.57,59.63,15165.0,57.7186,57.825,57.6122,57.6703,15165.0
2022-11-14 13:00:00,59.61,59.98,59.61,59.94,26175.0,57.6509,58.0088,57.6509,57.9701,26175.0
2022-11-14 13:30:00,59.94,60.21,59.87,60.21,20692.0,57.9701,58.2312,57.9024,58.2312,20692.0
2022-11-14 14:00:00,60.23,60.24,59.96,60.06,35897.0,58.2505,58.2602,57.9894,58.0861,35897.0
2022-11-14 14:30:00,60.06,60.15,60.02,60.14,32374.0,58.0861,58.1732,58.0474,58.1635,32374.0
2022-11-14 15:00:00,60.16,60.3,59.69,59.69,29507.0,58.1828,58.3182,57.7283,57.7283,29507.0
2022-11-14 15:30:00,59.68,59.68,58.82,58.93,155143.0,57.7186,57.7186,56.8869,56.9933,155143.0
2022-11-15 09:30:00,64.92,66.12,63.91,64.8,356053.0,62.7864,63.947,61.8096,62.6704,356053.0
2022-11-15 10:00:00,64.83,65.19,64.05,64.71,89683.0,62.6994,63.0475,61.945,62.5833,89683.0
2022-11-15 10:30:00,64.77,65.01,64.25,64.56,26689.0,62.6413,62.8734,62.1384,62.4382,26689.0
2022-11-15 11:00:00,64.53,64.83,64.29,64.67,42939.0,62.4092,62.6994,62.1771,62.5446,42939.0
2022-11-15 11:30:00,64.72,65.13,64.72,65.06,36127.0,62.593,62.9895,62.593,62.9218,36127.0
2022-11-15 12:00:00,65.06,65.14,64.89,65.03,45621.0,62.9218,62.9992,62.7574,62.8928,45621.0
2022-11-15 12:30:00,65.01,65.31,65.01,65.15,45235.0,62.8734,63.1636,62.8734,63.0088,45235.0
2022-11-15 13:00:00,65.17,65.24,64.56,64.65,133194.0,63.0282,63.0959,62.4382,62.5253,133194.0
2022-11-15 13:30:00,64.64,64.98,64.41,64.77,112855.0,62.5156,62.8444,62.2932,62.6413,112855.0
2022-11-15 14:00:00,64.78,65.58,64.5,65.55,61761.0,62.651,63.4247,62.3802,63.3957,61761.0
2022-11-15 14:30:00,65.56,65.65,65.31,65.47,62763.0,63.4054,63.4924,63.1636,63.3183,62763.0
2022-11-15 15:00:00,65.42,65.71,64.73,64.73,99175.0,63.27,63.5504,62.6027,62.6027,99175.0
2022-11-15 15:30:00,64.73,64.77,63.5,63.52,365946.0,62.6027,62.6413,61.4131,61.4324,365946.0
2022-11-16 09:30:00,63.0,63.25,62.28,62.92,44506.0,60.9295,61.1713,60.2332,60.8521,44506.0
2022-11-16 10:00:00,62.85,62.93,62.44,62.52,35210.0,60.7844,60.8618,60.3879,60.4653,35210.0
2022-11-16 10:30:00,62.5,62.9,61.87,61.92,60172.0,60.4459,60.8328,59.8366,59.885,60172.0
2022-11-16 11:00:00,61.9,62.16,61.72,61.98,24618.0,59.8657,60.1171,59.6916,59.943,24618.0
2022-11-16 11:30:00,62.0,62.06,61.7,61.9,24565.0,59.9624,60.0204,59.6722,59.8657,24565.0
2022-11-16 12:00:00,61.9,62.17,61.82,62.12,28034.0,59.8657,60.1268,59.7883,60.0784,28034.0
2022-11-16 12:30:00,62.12,62.35,62.1,62.23,21948.0,60.0784,60.3009,60.0591,60.1848,21948.0
2022-11-16 13:00:00,62.26,62.52,62.22,62.23,33906.0,60.2138,60.4653,60.1751,60.1848,33906.0
2022-11-16 13:30:00,62.25,62.3,62.01,62.01,16832.0,60.2042,60.2525,59.972,59.972,16832.0
2022-11-16 14:00:00,62.05,62.34,62.0,62.32,18812.0,60.0107,60.2912,59.9624,60.2719,18812.0
2022-11-16 14:30:00,62.3,62.39,62.1,62.32,20887.0,60.2525,60.3396,60.0591,60.2719,20887.0
2022-11-16 15:00:00,62.31,62.37,62.04,62.19,36489.0,60.2622,60.3202,60.0011,60.1461,36489.0
2022-11-16 15:30:00,62.19,62.3,62.03,62.2,122114.0,60.1461,60.2525,59.9914,60.1558,122114.0
2022-11-17 09:30:00,60.86,61.14,60.36,60.39,98136.0,58.8598,59.1306,58.3763,58.4053,98136.0
2022-11-17 10:00:00,60.44,61.03,60.39,60.93,23852.0,58.4536,59.0243,58.4053,58.9275,23852.0
2022-11-17 10:30:00,60.93,60.94,60.49,60.49,19046.0,58.9275,58.9372,58.502,58.502,19046.0
2022-11-17 11:00:00,60.45,61.08,60.45,61.08,35183.0,58.4633,59.0726,58.4633,59.0726,35183.0
2022-11-17 11:30:00,61.04,61.04,60.73,61.01,18657.0,59.0339,59.0339,58.7341,59.0049,18657.0
2022-11-17 12:00:00,61.05,61.16,60.89,61.03,10074.0,59.0436,59.15,58.8889,59.0243,10074.0
2022-11-17 12:30:00,61.07,61.4,61.02,61.32,10457.0,59.0629,59.3821,59.0146,59.3047,10457.0
2022-11-17 13:00:00,61.37,61.38,61.15,61.23,8299.0,59.3531,59.3627,59.1403,59.2177,8299.0
2022-11-17 13:30:00,61.19,61.33,60.91,61.03,24144.0,59.179,59.3144,58.9082,59.0243,24144.0
2022-11-17 14:00:00,61.05,61.11,60.71,60.86,11563.0,59.0436,59.1016,58.7148,58.8598,11563.0
2022-11-17 14:30:00,60.87,61.02,60.77,61.02,19393.0,58.8695,59.0146,58.7728,59.0146,19393.0
2022-11-17 15:00:00,61.03,61.2,60.92,61.08,32563.0,59.0243,59.1887,58.9179,59.0726,32563.0
2022-11-17 15:30:00,61.05,61.39,61.01,61.3,121274.0,59.0436,59.3724,59.0049,59.2854,121274.0
2022-11-18 09:30:00,62.55,63.35,62.5,63.08,75314.0,60.4943,61.268,60.4459,61.0069,75314.0
2022-11-18 10:00:00,63.05,63.19,62.32,62.52,45685.0,60.9779,61.1133,60.2719,60.4653,45685.0
2022-11-18 10:30:00,62.52,62.56,62.02,62.05,13841.0,60.4653,60.504,59.9817,60.0107,13841.0
2022-11-18 11:00:00,62.07,62.17,61.85,62.07,18232.0,60.0301,60.1268,59.8173,60.0301,18232.0
2022-11-18 11:30:00,62.05,62.05,61.52,61.57,31146.0,60.0107,60.0107,59.4981,59.5465,31146.0
2022-11-18 12:00:00,61.59,61.8,61.39,61.75,30370.0,59.5658,59.7689,59.3724,59.7206,30370.0
2022-11-18 12:30:00,61.73,61.8,61.59,61.76,19787.0,59.7012,59.7689,59.5658,59.7303,19787.0
2022-11-18 13:00:00,61.69,61.79,61.43,61.77,20606.0,59.6626,59.7593,59.4111,59.7399,20606.0
2022-11-18 13:30:00,61.75,61.75,61.45,61.48,23310.0,59.7206,59.7206,59.4304,59.4595,23310.0
2022-11-18 14:00:00,61.51,61.65,61.47,61.5,11234.0,59.4885,59.6239,59.4498,59.4788,11234.0
2022-11-18 14:30:00,61.52,61.63,61.44,61.55,19108.0,59.4981,59.6045,59.4208,59.5272,19108.0
2022-11-18 15:00:00,61.54,61.66,61.48,61.6,20743.0,59.5175,59.6335,59.4595,59.5755,20743.0
2022-11-18 15:30:00,61.63,62.17,61.52,61.66,141057.0,59.6045,60.1268,59.4981,59.6335,141057.0
2022-11-21 09:30:00,61.16,61.75,61.16,61.28,40290.0,59.15,59.7206,59.15,59.266,40290.0
2022-11-21 10:00:00,61.34,61.87,61.23,61.73,75916.0,59.3241,59.8366,59.2177,59.7012,75916.0
2022-11-21 10:30:00,61.76,62.02,61.63,61.92,19867.0,59.7303,59.9817,59.6045,59.885,19867.0
2022-11-21 11:00:00,61.89,62.16,61.66,62.0,31871.0,59.856,60.1171,59.6335,59.9624,31871.0
2022-11-21 11:30:00,62.01,62.39,61.95,62.09,27608.0,59.972,60.3396,59.914,60.0494,27608.0
2022-11-21 12:00:00,62.13,62.51,62.13,62.42,23600.0,60.0881,60.4556,60.0881,60.3686,23600.0
2022-11-21 12:30:00,62.44,62.66,62.34,62.5,26891.0,60.3879,60.6007,60.2912,60.4459,26891.0
2022-11-21 13:00:00,62.53,62.75,62.42,62.43,23493.0,60.475,60.6877,60.3686,60.3782,23493.0
2022-11-21 13:30:00,62.45,62.47,62.27,62.34,12192.0,60.3976,60.4169,60.2235,60.2912,12192.0
2022-11-21 14:00:00,62.34,62.36,62.03,62.03,16119.0,60.2912,60.3105,59.9914,59.9914,16119.0
2022-11-21 14:30:00,62.02,62.53,62.01,62.32,33391.0,59.9817,60.475,59.972,60.2719,33391.0
2022-11-21 15:00:00,62.33,62.41,62.02,62.17,24607.0,60.2815,60.3589,59.9817,60.1268,24607.0
2022-11-21 15:30:00,62.14,62.5,62.13,62.49,118076.0,60.0978,60.4459,60.0881,60.4363,118076.0
2022-11-22 09:30:00,63.29,64.53,63.29,64.02,105369.0,61.21,62.4092,61.21,61.916,105369.0
2022-11-22 10:00:00,64.02,64.59,63.86,64.53,44941.0,61.916,62.4673,61.7612,62.4092,44941.0
2022-11-22 10:30:00,64.58,64.67,63.8,64.55,58532.0,62.4576,62.5446,61.7032,62.4286,58532.0
2022-11-22 11:00:00,64.52,64.61,64.13,64.19,29108.0,62.3996,62.4866,62.0224,62.0804,29108.0
2022-11-22 11:30:00,64.14,64.36,64.08,64.08,12019.0,62.032,62.2448,61.974,61.974,12019.0
2022-11-22 12:00:00,64.07,64.1,63.94,63.96,13290.0,61.9643,61.9934,61.8386,61.858,13290.0
2022-11-22 12:30:00,64.04,64.11,63.85,63.94,16302.0,61.9353,62.003,61.7516,61.8386,16302.0
2022-11-22 13:00:00,63.91,64.24,63.88,64.23,25136.0,61.8096,62.1288,61.7806,62.1191,25136.0
2022-11-22 13:30:00,64.23,64.45,64.16,64.35,18999.0,62.1191,62.3319,62.0514,62.2351,18999.0
2022-11-22 14:00:00,64.35,64.37,64.2,64.3,13712.0,62.2351,62.2545,62.0901,62.1868,13712.0
2022-11-22 14:30:00,64.31,64.39,64.19,64.26,16559.0,62.1965,62.2738,62.0804,62.1481,16559.0
2022-11-22 15:00:00,64.27,64.63,64.26,64.63,28545.0,62.1578,62.5059,62.1481,62.5059,28545.0
2022-11-22 15:30:00,64.65,65.09,64.6,64.93,163124.0,62.5253,62.9508,62.4769,62.7961,163124.0
2022-11-23 09:30:00,64.71,64.88,64.2,64.51,28296.0,62.5833,62.7477,62.0901,62.3899,28296.0
2022-11-23 10:00:00,64.69,65.1,64.61,64.87,44011.0,62.564,62.9605,62.4866,62.738,44011.0
2022-11-23 10:30:00,64.95,64.95,64.51,64.52,19940.0,62.8154,62.8154,62.3899,62.3996,19940.0
2022-11-23 11:00:00,64.53,64.66,64.45,64.55,25842.0,62.4092,62.535,62.3319,62.4286,25842.0
2022-11-23 11:30:00,64.59,64.64,64.1,64.24,37098.0,62.4673,62.5156,61.9934,62.1288,37098.0
2022-11-23 12:00:00,64.22,64.3,63.97,64.24,37345.0,62.1094,62.1868,61.8676,62.1288,37345.0
2022-11-23 12:30:00,64.26,64.28,64.09,64.22,53537.0,62.1481,62.1674,61.9837,62.1094,53537.0
2022-11-23 13:00:00,64.2,64.37,64.18,64.35,28192.0,62.0901,62.2545,62.0707,62.2351,28192.0
2022-11-23 13:30:00,64.33,64.36,64.2,64.28,20047.0,62.2158,62.2448,62.0901,62.1674,20047.0
2022-11-23 14:00:00,64.26,64.79,64.23,64.38,24167.0,62.1481,62.6607,62.1191,62.2642,24167.0
2022-11-23 14:30:00,64.25,64.44,64.2,64.31,30152.0,62.1384,62.3222,62.0901,62.1965,30152.0
2022-11-23 15:00:00,64.28,64.31,63.27,63.42,128223.0,62.1674,62.1965,61.1906,61.3357,128223.0
2022-11-23 15:30:00,63.47,63.54,63.31,63.39,115740.0,61.3841,61.4518,61.2293,61.3067,115740.0
2022-11-25 09:30:00,62.91,63.34,62.64,63.08,47952.0,60.8425,61.2583,60.5813,61.0069,47952.0
2022-11-25 10:00:00,63.15,63.15,62.86,62.91,18163.0,61.0746,61.0746,60.7941,60.8425,18163.0
2022-11-25 10:30:00,62.9,62.9,62.65,62.86,31026.0,60.8328,60.8328,60.591,60.7941,31026.0
2022-11-25 11:00:00,62.88,63.19,62.88,62.89,28506.0,60.8135,61.1133,60.8135,60.8231,28506.0
2022-11-25 11:30:00,62.89,63.13,62.85,63.12,18116.0,60.8231,61.0552,60.7844,61.0456,18116.0
2022-11-25 12:00:00,63.11,63.24,62.97,63.06,12330.0,61.0359,61.1616,60.9005,60.9875,12330.0
2022-11-25 12:30:00,63.05,63.05,62.79,62.86,33635.0,60.9779,60.9779,60.7264,60.7941,33635.0
2022-11-28 09:30:00,61.95,62.4,61.58,61.92,57732.0,59.914,60.3492,59.5562,59.885,57732.0
2022-11-28 10:00:00,61.92,62.24,61.77,62.22,38984.0,59.885,60.1945,59.7399,60.1751,38984.0
2022-11-28 10:30:00,62.23,62.38,61.88,62.0,32590.0,60.1848,60.3299,59.8463,59.9624,32590.0
2022-11-28 11:00:00,61.97,62.14,61.89,61.99,35134.0,59.9334,60.0978,59.856,59.9527,35134.0
2022-11-28 11:30:00,61.98,62.08,61.92,62.0,18908.0,59.943,60.0397,59.885,59.9624,18908.0
2022-11-28 12:00:00,62.0,62.16,61.89,62.03,19561.0,59.9624,60.1171,59.856,59.9914,19561.0
2022-11-28 12:30:00,62.07,62.11,61.95,62.0,15199.0,60.0301,60.0688,59.914,59.9624,15199.0
2022-11-28 13:00:00,62.0,62.06,61.73,61.92,29743.0,59.9624,60.0204,59.7012,59.885,29743.0
2022-11-28 13:30:00,61.95,61.97,61.81,61.84,32014.0,59.914,59.9334,59.7786,59.8076,32014.0
2022-11-28 14:00:00,61.82,62.03,61.81,61.84,24338.0,59.7883,59.9914,59.7786,59.8076,24338.0
2022-11-28 14:30:00,61.81,62.02,61.72,61.88,20343.0,59.7786,59.9817,59.6916,59.8463,20343.0
2022-11-28 15:00:00,61.88,61.88,61.46,61.53,45519.0,59.8463,59.8463,59.4401,59.5078,45519.0
2022-11-28 15:30:00,61.53,61.68,61.49,61.62,113024.0,59.5078,59.6529,59.4691,59.5949,113024.0
2022-11-29 09:30:00,61.33,62.33,61.28,62.14,28733.0,59.3144,60.2815,59.266,60.0978,28733.0
2022-11-29 10:00:00,62.17,62.22,61.92,62.18,37078.0,60.1268,60.1751,59.885,60.1365,37078.0
2022-11-29 10:30:00,62.24,62.36,62.03,62.22,16456.0,60.1945,60.3105,59.9914,60.1751,16456.0
2022-11-29 11:00:00,62.23,62.38,61.99,62.12,32222.0,60.1848,60.3299,59.9527,60.0784,32222.0
2022-11-29 11:30:00,62.1,62.21,61.99,62.21,14027.0,60.0591,60.1655,59.9527,60.1655,14027.0
2022-11-29 12:00:00,62.2,62.25,62.06,62.06,11572.0,60.1558,60.2042,60.0204,60.0204,11572.0
2022-11-29 12:30:00,62.06,62.31,62.05,62.22,12024.0,60.0204,60.2622,60.0107,60.1751,12024.0
2022-11-29 13:00:00,62.19,62.36,62.1,62.1,13581.0,60.1461,60.3105,60.0591,60.0591,13581.0
2022-11-29 13:30:00,62.1,62.24,62.06,62.18,8043.0,60.0591,60.1945,60.0204,60.1365,8043.0
2022-11-29 14:00:00,62.19,62.34,62.12,62.13,10635.0,60.1461,60.2912,60.0784,60.0881,10635.0
2022-11-29 14:30:00,62.01,62.12,61.95,62.1,24084.0,59.972,60.0784,59.914,60.0591,24084.0
2022-11-29 15:00:00,62.05,62.21,62.04,62.13,16529.0,60.0107,60.1655,60.0011,60.0881,16529.0
2022-11-29 15:30:00,62.12,62.23,61.78,61.79,133141.0,60.0784,60.1848,59.7496,59.7593,133141.0
2022-11-30 09:30:00,61.8,62.0,60.55,61.0,135277.0,59.7689,59.9624,58.56,58.9952,135277.0
2022-11-30 10:00:00,61.0,62.09,60.83,61.99,76253.0,58.9952,60.0494,58.8308,59.9527,76253.0
2022-11-30 10:30:00,61.99,62.1,61.68,62.03,59540.0,59.9527,60.0591,59.6529,59.9914,59540.0
2022-11-30 11:00:00,62.04,62.5,62.0,62.39,20294.0,60.0011,60.4459,59.9624,60.3396,20294.0
2022-11-30 11:30:00,62.37,62.37,61.9,61.97,13658.0,60.3202,60.3202,59.8657,59.9334,13658.0
2022-11-30 12:00:00,61.97,62.19,61.8,61.98,53066.0,59.9334,60.1461,59.7689,59.943,53066.0
2022-11-30 12:30:00,62.03,62.09,61.94,61.99,15600.0,59.9914,60.0494,59.9043,59.9527,15600.0
2022-11-30 13:00:00,61.99,62.09,61.88,61.97,20835.0,59.9527,60.0494,59.8463,59.9334,20835.0
2022-11-30 13:30:00,61.99,62.71,61.91,62.55,26536.0,59.9527,60.649,59.8753,60.4943,26536.0
2022-11-30 14:00:00,62.57,63.08,62.55,62.93,27804.0,60.5136,61.0069,60.4943,60.8618,27804.0
2022-11-30 14:30:00,62.89,63.16,62.82,62.99,23939.0,60.8231,61.0842,60.7554,60.9198,23939.0
2022-11-30 15:00:00,62.97,63.89,62.95,63.49,72784.0,60.9005,61.7903,60.8812,61.4034,72784.0
2022-11-30 15:30:00,63.43,63.82,63.25,63.79,147904.0,61.3454,61.7226,61.1713,61.6935,147904.0
2022-12-01 09:30:00,64.52,65.68,64.48,65.42,62623.0,62.3996,63.5214,62.3609,63.27,62623.0
2022-12-01 10:00:00,65.49,65.83,64.69,64.88,64803.0,63.3377,63.6665,62.564,62.7477,64803.0
2022-12-01 10:30:00,64.89,65.33,64.75,65.15,42639.0,62.7574,63.1829,62.622,63.0088,42639.0
2022-12-01 11:00:00,65.12,65.15,64.81,64.96,32454.0,62.9798,63.0088,62.68,62.8251,32454.0
2022-12-01 11:30:00,64.93,65.03,64.71,64.88,24646.0,62.7961,62.8928,62.5833,62.7477,24646.0
2022-12-01 12:00:00,64.89,64.89,64.54,64.71,26105.0,62.7574,62.7574,62.4189,62.5833,26105.0
2022-12-01 12:30:00,64.69,64.8,64.5,64.51,19206.0,62.564,62.6704,62.3802,62.3899,19206.0
2022-12-01 13:00:00,64.51,64.52,64.2,64.31,17992.0,62.3899,62.3996,62.0901,62.1965,17992.0
2022-12-01 13:30:00,64.31,64.38,64.15,64.21,17876.0,62.1965,62.2642,62.0417,62.0997,17876.0
2022-12-01 14:00:00,64.16,64.24,63.87,63.97,35190.0,62.0514,62.1288,61.7709,61.8676,35190.0
2022-12-01 14:30:00,63.98,64.27,63.89,64.13,22861.0,61.8773,62.1578,61.7903,62.0224,22861.0
2022-12-01 15:00:00,64.16,64.23,63.99,64.11,46046.0,62.0514,62.1191,61.887,62.003,46046.0
2022-12-01 15:30:00,64.07,64.56,64.07,64.45,100497.0,61.9643,62.4382,61.9643,62.3319,100497.0
2022-12-02 09:30:00,62.41,63.85,62.41,63.69,47567.0,60.3589,61.7516,60.3589,61.5968,47567.0
2022-12-02 10:00:00,63.77,64.09,63.51,63.62,39767.0,61.6742,61.9837,61.4227,61.5291,39767.0
2022-12-02 10:30:00,63.53,63.63,63.24,63.49,32940.0,61.4421,61.5388,61.1616,61.4034,32940.0
2022-12-02 11:00:00,63.39,63.62,63.21,63.55,20108.0,61.3067,61.5291,61.1326,61.4614,20108.0
2022-12-02 11:30:00,63.59,63.82,63.56,63.64,11901.0,61.5001,61.7226,61.4711,61.5485,11901.0
2022-12-02 12:00:00,63.66,63.8,63.64,63.79,22562.0,61.5678,61.7032,61.5485,61.6935,22562.0
2022-12-02 12:30:00,63.79,63.9,63.75,63.78,15174.0,61.6935,61.7999,61.6549,61.6839,15174.0
2022-12-02 13:00:00,63.83,64.05,63.75,63.84,11823.0,61.7322,61.945,61.6549,61.7419,11823.0
2022-12-02 13:30:00,63.87,63.92,63.58,63.78,29712.0,61.7709,61.8193,61.4904,61.6839,29712.0
2022-12-02 14:00:00,63.82,63.92,63.73,63.83,28418.0,61.7226,61.8193,61.6355,61.7322,28418.0
2022-12-02 14:30:00,63.82,64.08,63.79,64.08,13923.0,61.7226,61.974,61.6935,61.974,13923.0
2022-12-02 15:00:00,64.09,64.26,63.97,64.0,33260.0,61.9837,62.1481,61.8676,61.8966,33260.0
2022-12-02 15:30:00,63.99,64.06,63.76,63.98,92629.0,61.887,61.9547,61.6645,61.8773,92629.0
2022-12-05 09:30:00,63.27,63.42,62.15,62.6,32746.0,61.1906,61.3357,60.1074,60.5427,32746.0
2022-12-05 10:00:00,62.5,62.82,62.24,62.6,33994.0,60.4459,60.7554,60.1945,60.5427,33994.0
2022-12-05 10:30:00,62.59,62.83,62.55,62.74,28651.0,60.533,60.7651,60.4943,60.6781,28651.0
2022-12-05 11:00:00,62.75,62.81,62.47,62.68,63532.0,60.6877,60.7458,60.4169,60.62,63532.0
2022-12-05 11:30:00,62.75,62.88,62.56,62.67,22595.0,60.6877,60.8135,60.504,60.6104,22595.0
2022-12-05 12:00:00,62.62,62.85,62.6,62.66,13135.0,60.562,60.7844,60.5427,60.6007,13135.0
2022-12-05 12:30:00,62.6,62.69,62.54,62.55,19652.0,60.5427,60.6297,60.4846,60.4943,19652.0
2022-12-05 13:00:00,62.52,62.66,62.46,62.57,30203.0,60.4653,60.6007,60.4073,60.5136,30203.0
2022-12-05 13:30:00,62.61,62.8,62.55,62.59,22282.0,60.5523,60.7361,60.4943,60.533,22282.0
2022-12-05 14:00:00,62.59,62.75,62.54,62.63,36813.0,60.533,60.6877,60.4846,60.5717,36813.0
2022-12-05 14:30:00,62.64,62.75,62.55,62.73,36959.0,60.5813,60.6877,60.4943,60.6684,36959.0
2022-12-05 15:00:00,62.73,63.0,62.73,62.75,13899.0,60.6684,60.9295,60.6684,60.6877,13899.0
2022-12-05 15:30:00,62.75,62.92,62.58,62.83,77080.0,60.6877,60.8521,60.5233,60.7651,77080.0
2022-12-06 09:30:00,63.05,63.32,62.41,62.78,27730.0,60.9779,61.239,60.3589,60.7167,27730.0
2022-12-06 10:00:00,62.87,62.87,62.32,62.44,50014.0,60.8038,60.8038,60.2719,60.3879,50014.0
2022-12-06 10:30:00,62.5,62.8,62.23,62.57,32164.0,60.4459,60.7361,60.1848,60.5136,32164.0
2022-12-06 11:00:00,62.5,62.73,62.5,62.52,10891.0,60.4459,60.6684,60.4459,60.4653,10891.0
2022-12-06 11:30:00,62.53,62.78,62.49,62.62,18537.0,60.475,60.7167,60.4363,60.562,18537.0
2022-12-06 12:00:00,62.63,62.79,62.38,62.69,29307.0,60.5717,60.7264,60.3299,60.6297,29307.0
2022-12-06 12:30:00,62.69,62.79,62.62,62.7,17103.0,60.6297,60.7264,60.562,60.6394,17103.0
2022-12-06 13:00:00,62.68,62.74,62.35,62.37,41863.0,60.62,60.6781,60.3009,60.3202,41863.0
2022-12-06 13:30:00,62.38,62.54,62.3,62.44,35349.0,60.3299,60.4846,60.2525,60.3879,35349.0
2022-12-06 14:00:00,62.42,62.52,62.27,62.48,37531.0,60.3686,60.4653,60.2235,60.4266,37531.0
2022-12-06 14:30:00,62.48,62.57,62.25,62.33,57988.0,60.4266,60.5136,60.2042,60.2815,57988.0
2022-12-06 15:00:00,62.36,62.47,62.02,62.2,39992.0,60.3105,60.4169,59.9817,60.1558,39992.0
2022-12-06 15:30:00,62.26,62.87,62.22,62.83,146941.0,60.2138,60.8038,60.1751,60.7651,146941.0
2022-12-07 09:30:00,63.06,64.0,63.06,63.39,18327.0,60.9875,61.8966,60.9875,61.3067,18327.0
2022-12-07 10:00:00,63.27,64.01,62.95,64.01,36974.0,61.1906,61.9063,60.8812,61.9063,36974.0
2022-12-07 10:30:00,63.99,65.08,63.92,64.92,48173.0,61.887,62.9411,61.8193,62.7864,48173.0
2022-12-07 11:00:00,64.95,65.2,64.79,64.95,27918.0,62.8154,63.0572,62.6607,62.8154,27918.0
2022-12-07 11:30:00,64.94,65.28,64.87,65.22,17100.0,62.8057,63.1346,62.738,63.0765,17100.0
2022-12-07 12:00:00,65.19,65.3,65.07,65.08,12936.0,63.0475,63.1539,62.9315,62.9411,12936.0
2022-12-07 12:30:00,65.15,65.43,65.15,65.43,9261.0,63.0088,63.2796,63.0088,63.2796,9261.0
2022-12-07 13:00:00,65.43,65.52,65.26,65.41,16279.0,63.2796,63.3667,63.1152,63.2603,16279.0
2022-12-07 13:30:00,65.39,65.64,65.31,65.38,21599.0,63.241,63.4827,63.1636,63.2313,21599.0
2022-12-07 14:00:00,65.4,65.49,65.15,65.18,14241.0,63.2506,63.3377,63.0088,63.0379,14241.0
2022-12-07 14:30:00,65.16,65.43,65.12,65.18,22565.0,63.0185,63.2796,62.9798,63.0379,22565.0
2022-12-07 15:00:00,65.19,65.5,65.13,65.47,36979.0,63.0475,63.3473,62.9895,63.3183,36979.0
2022-12-07 15:30:00,65.47,65.54,65.17,65.4,165573.0,63.3183,63.386,63.0282,63.2506,165573.0
2022-12-08 09:30:00,65.3,66.21,64.32,65.99,61174.0,63.1539,64.034,62.2061,63.8212,61174.0
2022-12-08 10:00:00,66.05,66.85,65.79,66.84,38516.0,63.8793,64.653,63.6278,64.6433,38516.0
2022-12-08 10:30:00,66.85,67.35,66.74,66.99,78185.0,64.653,65.1365,64.5466,64.7884,78185.0
2022-12-08 11:00:00,67.0,67.07,66.2,66.45,39373.0,64.798,64.8657,64.0243,64.2661,39373.0
2022-12-08 11:30:00,66.45,66.68,66.2,66.33,33967.0,64.2661,64.4886,64.0243,64.1501,33967.0
2022-12-08 12:00:00,66.29,66.45,66.13,66.23,24872.0,64.1114,64.2661,63.9566,64.0534,24872.0
2022-12-08 12:30:00,66.23,66.23,65.88,66.01,21073.0,64.0534,64.0534,63.7149,63.8406,21073.0
2022-12-08 13:00:00,66.05,66.08,65.86,65.97,17260.0,63.8793,63.9083,63.6955,63.8019,17260.0
2022-12-08 13:30:00,65.97,66.11,65.78,65.98,29446.0,63.8019,63.9373,63.6181,63.8116,29446.0
2022-12-08 14:00:00,65.98,66.06,65.51,65.51,50250.0,63.8116,63.8889,63.357,63.357,50250.0
2022-12-08 14:30:00,65.56,65.61,65.34,65.37,24483.0,63.4054,63.4537,63.1926,63.2216,24483.0
2022-12-08 15:00:00,65.34,65.65,65.27,65.62,32557.0,63.1926,63.4924,63.1249,63.4634,32557.0
2022-12-08 15:30:00,65.63,66.07,65.52,66.03,133140.0,63.4731,63.8986,63.3667,63.8599,133140.0
2022-12-09 09:30:00,65.5,66.29,65.5,65.97,61014.0,63.3473,64.1114,63.3473,63.8019,61014.0
2022-12-09 10:00:00,65.99,66.11,65.55,65.88,32561.0,63.8212,63.9373,63.3957,63.7149,32561.0
2022-12-09 10:30:00,65.97,66.02,65.61,65.73,24353.0,63.8019,63.8503,63.4537,63.5698,24353.0
2022-12-09 11:00:00,65.75,65.77,65.14,65.17,15464.0,63.5891,63.6085,62.9992,63.0282,15464.0
2022-12-09 11:30:00,65.12,65.43,65.09,65.23,11477.0,62.9798,63.2796,62.9508,63.0862,11477.0
2022-12-09 12:00:00,65.28,65.28,64.86,64.9,17023.0,63.1346,63.1346,62.7284,62.7671,17023.0
2022-12-09 12:30:00,64.86,65.08,64.63,64.65,12574.0,62.7284,62.9411,62.5059,62.5253,12574.0
2022-12-09 13:00:00,64.68,64.88,64.53,64.82,54366.0,62.5543,62.7477,62.4092,62.6897,54366.0
2022-12-09 13:30:00,64.84,64.87,64.72,64.76,25436.0,62.709,62.738,62.593,62.6317,25436.0
2022-12-09 14:00:00,64.77,64.82,64.67,64.82,23925.0,62.6413,62.6897,62.5446,62.6897,23925.0
2022-12-09 14:30:00,64.79,64.95,64.69,64.95,20982.0,62.6607,62.8154,62.564,62.8154,20982.0
2022-12-09 15:00:00,64.95,65.13,64.93,65.05,31169.0,62.8154,62.9895,62.7961,62.9121,31169.0
2022-12-09 15:30:00,65.02,65.1,64.52,64.68,116812.0,62.8831,62.9605,62.3996,62.5543,116812.0
2022-12-12 09:30:00,64.78,65.0,64.06,64.17,74106.0,62.651,62.8638,61.9547,62.0611,74106.0
2022-12-12 10:00:00,64.12,64.12,63.51,63.73,45269.0,62.0127,62.0127,61.4227,61.6355,45269.0
2022-12-12 10:30:00,63.79,64.43,63.79,64.28,26076.0,61.6935,62.3125,61.6935,62.1674,26076.0
2022-12-12 11:00:00,64.32,64.69,64.26,64.67,23175.0,62.2061,62.564,62.1481,62.5446,23175.0
2022-12-12 11:30:00,64.68,64.78,64.5,64.64,17785.0,62.5543,62.651,62.3802,62.5156,17785.0
2022-12-12 12:00:00,64.62,64.84,64.42,64.5,13594.0,62.4963,62.709,62.3028,62.3802,13594.0
2022-12-12 12:30:00,64.48,64.49,64.25,64.37,27016.0,62.3609,62.3705,62.1384,62.2545,27016.0
2022-12-12 13:00:00,64.39,64.45,64.17,64.24,10695.0,62.2738,62.3319,62.0611,62.1288,10695.0
2022-12-12 13:30:00,64.26,64.56,64.25,64.45,40986.0,62.1481,62.4382,62.1384,62.3319,40986.0
2022-12-12 14:00:00,64.47,64.55,64.33,64.43,15017.0,62.3512,62.4286,62.2158,62.3125,15017.0
2022-12-12 14:30:00,64.41,64.81,64.38,64.78,15332.0,62.2932,62.68,62.2642,62.651,15332.0
2022-12-12 15:00:00,64.8,65.21,64.8,65.18,29864.0,62.6704,63.0669,62.6704,63.0379,29864.0
2022-12-12 15:30:00,65.18,65.28,64.95,64.98,158010.0,63.0379,63.1346,62.8154,62.8444,158010.0
2022-12-13 09:30:00,67.99,69.41,67.64,67.87,116564.0,65.7555,67.1288,65.417,65.6395,116564.0
2022-12-13 10:00:00,68.0,68.01,66.34,66.62,63625.0,65.7652,65.7749,64.1597,64.4305,63625.0
2022-12-13 10:30:00,66.6,66.78,65.98,66.04,40609.0,64.4112,64.5853,63.8116,63.8696,40609.0
2022-12-13 11:00:00,66.1,66.29,65.7,65.73,20268.0,63.9276,64.1114,63.5408,63.5698,20268.0
2022-12-13 11:30:00,65.73,65.87,65.23,65.45,21565.0,63.5698,63.7052,63.0862,63.299,21565.0
2022-12-13 12:00:00,65.55,65.63,65.09,65.27,14628.0,63.3957,63.4731,62.9508,63.1249,14628.0
2022-12-13 12:30:00,65.3,65.38,65.03,65.25,12476.0,63.1539,63.2313,62.8928,63.1056,12476.0
2022-12-13 13:00:00,65.28,65.42,65.21,65.33,15341.0,63.1346,63.27,63.0669,63.1829,15341.0
2022-12-13 13:30:00,65.36,65.37,64.88,65.1,8727.0,63.2119,63.2216,62.7477,62.9605,8727.0
2022-12-13 14:00:00,65.1,65.35,64.96,65.04,12768.0,62.9605,63.2023,62.8251,62.9025,12768.0
2022-12-13 14:30:00,65.09,65.37,64.88,64.92,20085.0,62.9508,63.2216,62.7477,62.7864,20085.0
2022-12-13 15:00:00,64.87,64.94,64.63,64.9,20433.0,62.738,62.8057,62.5059,62.7671,20433.0
2022-12-13 15:30:00,64.91,65.17,64.71,65.14,108307.0,62.7767,63.0282,62.5833,62.9992,108307.0
2022-12-14 09:30:00,64.74,64.99,64.24,64.28,31225.0,62.6123,62.8541,62.1288,62.1674,31225.0
2022-12-14 10:00:00,64.31,64.35,63.36,64.12,61532.0,62.1965,62.2351,61.2777,62.0127,61532.0
2022-12-14 10:30:00,64.15,64.42,64.06,64.31,16173.0,62.0417,62.3028,61.9547,62.1965,16173.0
2022-12-14 11:00:00,64.3,64.48,64.17,64.34,15509.0,62.1868,62.3609,62.0611,62.2255,15509.0
2022-12-14 11:30:00,64.39,64.45,64.12,64.14,14923.0,62.2738,62.3319,62.0127,62.032,14923.0
2022-12-14 12:00:00,64.1,64.24,63.97,64.06,25101.0,61.9934,62.1288,61.8676,61.9547,25101.0
2022-12-14 12:30:00,64.03,64.22,63.99,64.13,25065.0,61.9257,62.1094,61.887,62.0224,25065.0
2022-12-14 13:00:00,64.11,64.58,64.09,64.36,15471.0,62.003,62.4576,61.9837,62.2448,15471.0
2022-12-14 13:30:00,64.37,64.47,64.18,64.33,15213.0,62.2545,62.3512,62.0707,62.2158,15213.0
2022-12-14 14:00:00,64.27,64.31,63.43,63.69,42879.0,62.1578,62.1965,61.3454,61.5968,42879.0
2022-12-14 14:30:00,63.65,64.23,62.93,63.49,52850.0,61.5581,62.1191,60.8618,61.4034,52850.0
2022-12-14 15:00:00,63.48,64.29,63.33,63.54,34791.0,61.3937,62.1771,61.2487,61.4518,34791.0
2022-12-14 15:30:00,63.43,64.05,63.26,63.94,109378.0,61.3454,61.945,61.181,61.8386,109378.0
2022-12-15 09:30:00,62.39,62.57,61.5,61.52,46179.0,60.3396,60.5136,59.4788,59.4981,46179.0
2022-12-15 10:00:00,61.54,61.76,61.28,61.57,38550.0,59.5175,59.7303,59.266,59.5465,38550.0
2022-12-15 10:30:00,61.63,62.23,61.63,61.74,28220.0,59.6045,60.1848,59.6045,59.7109,28220.0
2022-12-15 11:00:00,61.95,62.07,61.71,62.04,15322.0,59.914,60.0301,59.6819,60.0011,15322.0
2022-12-15 11:30:00,62.1,62.41,61.95,62.41,11324.0,60.0591,60.3589,59.914,60.3589,11324.0
2022-12-15 12:00:00,62.47,62.67,62.43,62.59,11780.0,60.4169,60.6104,60.3782,60.533,11780.0
2022-12-15 12:30:00,62.61,62.75,62.48,62.48,11941.0,60.5523,60.6877,60.4266,60.4266,11941.0
2022-12-15 13:00:00,62.48,62.52,62.33,62.44,12213.0,60.4266,60.4653,60.2815,60.3879,12213.0
2022-12-15 13:30:00,62.46,62.62,62.4,62.47,22623.0,60.4073,60.562,60.3492,60.4169,22623.0
2022-12-15 14:00:00,62.48,62.57,62.21,62.25,15754.0,60.4266,60.5136,60.1655,60.2042,15754.0
2022-12-15 14:30:00,62.33,62.71,62.22,62.69,15362.0,60.2815,60.649,60.1751,60.6297,15362.0
2022-12-15 15:00:00,62.71,63.11,62.71,63.1,30988.0,60.649,61.0359,60.649,61.0262,30988.0
2022-12-15 15:30:00,63.1,63.1,62.68,62.99,102917.0,61.0262,61.0262,60.62,60.9198,102917.0
2022-12-16 09:30:00,62.25,62.82,62.25,62.45,75957.0,60.2042,60.7554,60.2042,60.3976,75957.0
2022-12-16 10:00:00,62.44,62.47,61.73,61.91,31797.0,60.3879,60.4169,59.7012,59.8753,31797.0
2022-12-16 10:30:00,61.88,62.0,61.52,61.69,40830.0,59.8463,59.9624,59.4981,59.6626,40830.0
2022-12-16 11:00:00,61.71,61.78,61.47,61.56,28464.0,59.6819,59.7496,59.4498,59.5368,28464.0
2022-12-16 11:30:00,61.59,61.72,61.43,61.43,21459.0,59.5658,59.6916,59.4111,59.4111,21459.0
2022-12-16 12:00:00,61.47,61.54,61.2,61.41,23321.0,59.4498,59.5175,59.1887,59.3918,23321.0
2022-12-16 12:30:00,61.4,61.58,61.25,61.38,22167.0,59.3821,59.5562,59.237,59.3627,22167.0
2022-12-16 13:00:00,61.37,61.45,61.25,61.32,16385.0,59.3531,59.4304,59.237,59.3047,16385.0
2022-12-16 13:30:00,61.32,61.46,61.22,61.32,19744.0,59.3047,59.4401,59.208,59.3047,19744.0
2022-12-16 14:00:00,61.3,61.45,60.87,61.0,55991.0,59.2854,59.4304,58.8695,58.9952,55991.0
2022-12-16 14:30:00,61.01,61.2,60.86,61.15,61482.0,59.0049,59.1887,58.8598,59.1403,61482.0
2022-12-16 15:00:00,61.14,61.69,60.98,60.99,90145.0,59.1306,59.6626,58.9759,58.9856,90145.0
2022-12-16 15:30:00,61.02,61.92,61.0,61.81,293709.0,59.0146,59.885,58.9952,59.7786,293709.0
2022-12-19 09:30:00,61.29,61.4,60.79,61.1,46294.0,59.2757,59.3821,58.7921,59.092,46294.0
2022-12-19 10:00:00,61.09,61.54,60.99,61.41,21112.0,59.0823,59.5175,58.9856,59.3918,21112.0
2022-12-19 10:30:00,61.37,61.46,61.04,61.08,21548.0,59.3531,59.4401,59.0339,59.0726,21548.0
2022-12-19 11:00:00,61.1,61.44,61.01,61.33,32493.0,59.092,59.4208,59.0049,59.3144,32493.0
2022-12-19 11:30:00,61.32,61.32,61.11,61.18,28049.0,59.3047,59.3047,59.1016,59.1693,28049.0
2022-12-19 12:00:00,61.14,61.33,61.13,61.15,23182.0,59.1306,59.3144,59.121,59.1403,23182.0
2022-12-19 12:30:00,61.13,61.21,61.02,61.1,26131.0,59.121,59.1983,59.0146,59.092,26131.0
2022-12-19 13:00:00,61.09,61.11,60.9,60.92,50274.0,59.0823,59.1016,58.8985,58.9179,50274.0
2022-12-19 13:30:00,60.92,60.92,60.49,60.6,44892.0,58.9179,58.9179,58.502,58.6084,44892.0
2022-12-19 14:00:00,60.61,60.7,60.37,60.47,46514.0,58.6181,58.7051,58.3859,58.4827,46514.0
2022-12-19 14:30:00,60.47,60.49,60.13,60.32,40898.0,58.4827,58.502,58.1538,58.3376,40898.0
2022-12-19 15:00:00,60.31,60.77,60.28,60.73,36750.0,58.3279,58.7728,58.2989,58.7341,36750.0
2022-12-19 15:30:00,60.75,60.87,60.37,60.73,158909.0,58.7535,58.8695,58.3859,58.7341,158909.0
2022-12-20 09:30:00,60.26,60.92,60.24,60.64,37816.0,58.2796,58.9179,58.2602,58.6471,37816.0
2022-12-20 10:00:00,60.65,61.08,60.65,60.95,26174.0,58.6567,59.0726,58.6567,58.9469,26174.0
2022-12-20 10:30:00,60.99,61.24,60.74,60.78,18019.0,58.9856,59.2273,58.7438,58.7825,18019.0
2022-12-20 11:00:00,60.7,60.87,60.1,60.2,41559.0,58.7051,58.8695,58.1248,58.2215,41559.0
2022-12-20 11:30:00,60.17,60.36,60.08,60.33,22969.0,58.1925,58.3763,58.1055,58.3473,22969.0
2022-12-20 12:00:00,60.33,60.43,60.16,60.21,24289.0,58.3473,58.444,58.1828,58.2312,24289.0
2022-12-20 12:30:00,60.2,60.4,60.08,60.31,22948.0,58.2215,58.415,58.1055,58.3279,22948.0
2022-12-20 13:00:00,60.31,60.38,60.18,60.29,15113.0,58.3279,58.3956,58.2022,58.3086,15113.0
2022-12-20 13:30:00,60.34,60.64,60.33,60.41,15602.0,58.3569,58.6471,58.3473,58.4246,15602.0
2022-12-20 14:00:00,60.37,60.45,60.22,60.35,23131.0,58.3859,58.4633,58.2409,58.3666,23131.0
2022-12-20 14:30:00,60.33,60.37,60.08,60.16,21764.0,58.3473,58.3859,58.1055,58.1828,21764.0
2022-12-20 15:00:00,60.13,60.35,60.08,60.2,29248.0,58.1538,58.3666,58.1055,58.2215,29248.0
2022-12-20 15:30:00,60.18,60.35,60.14,60.22,71003.0,58.2022,58.3666,58.1635,58.2409,71003.0
2022-12-21 09:30:00,60.48,61.4,60.48,60.9,21430.0,58.4923,59.3821,58.4923,58.8985,21430.0
2022-12-21 10:00:00,60.9,61.09,60.83,61.05,10253.0,58.8985,59.0823,58.8308,59.0436,10253.0
2022-12-21 10:30:00,61.11,61.4,61.08,61.28,16813.0,59.1016,59.3821,59.0726,59.266,16813.0
2022-12-21 11:00:00,61.28,61.36,61.12,61.34,12362.0,59.266,59.3434,59.1113,59.3241,12362.0
2022-12-21 11:30:00,61.39,61.39,61.18,61.32,10927.0,59.3724,59.3724,59.1693,59.3047,10927.0
2022-12-21 12:00:00,61.35,61.37,61.08,61.11,11109.0,59.3337,59.3531,59.0726,59.1016,11109.0
2022-12-21 12:30:00,61.14,61.33,61.12,61.23,10342.0,59.1306,59.3144,59.1113,59.2177,10342.0
2022-12-21 13:00:00,61.23,61.37,61.16,61.19,9621.0,59.2177,59.3531,59.15,59.179,9621.0
2022-12-21 13:30:00,61.21,61.22,60.96,61.05,15673.0,59.1983,59.208,58.9566,59.0436,15673.0
2022-12-21 14:00:00,61.06,61.41,61.06,61.23,12915.0,59.0533,59.3918,59.0533,59.2177,12915.0
2022-12-21 14:30:00,61.21,61.27,61.04,61.1,14690.0,59.1983,59.2564,59.0339,59.092,14690.0
2022-12-21 15:00:00,61.09,61.15,60.78,60.84,40347.0,59.0823,59.1403,58.7825,58.8405,40347.0
2022-12-21 15:30:00,60.84,61.05,60.73,61.01,115269.0,58.8405,59.0436,58.7341,59.0049,115269.0
2022-12-22 09:30:00,60.2,60.76,59.68,59.94,30160.0,58.2215,58.7631,57.7186,57.9701,30160.0
2022-12-22 10:00:00,59.99,60.07,59.69,59.87,22468.0,58.0184,58.0958,57.7283,57.9024,22468.0
2022-12-22 10:30:00,59.89,60.15,59.82,60.11,17411.0,57.9217,58.1732,57.854,58.1345,17411.0
2022-12-22 11:00:00,60.1,60.24,60.03,60.19,14209.0,58.1248,58.2602,58.0571,58.2119,14209.0
2022-12-22 11:30:00,60.19,60.22,59.59,59.7,33695.0,58.2119,58.2409,57.6316,57.738,33695.0
2022-12-22 12:00:00,59.7,59.73,59.3,59.32,24391.0,57.738,57.767,57.3511,57.3705,24391.0
2022-12-22 12:30:00,59.35,59.36,59.13,59.24,20199.0,57.3995,57.4091,57.1867,57.2931,20199.0
2022-12-22 13:00:00,59.23,59.26,59.04,59.26,22294.0,57.2834,57.3124,57.0997,57.3124,22294.0
2022-12-22 13:30:00,59.22,59.44,59.12,59.13,22814.0,57.2737,57.4865,57.177,57.1867,22814.0
2022-12-22 14:00:00,59.14,59.38,59.05,59.38,25909.0,57.1964,57.4285,57.1093,57.4285,25909.0
2022-12-22 14:30:00,59.37,59.58,59.29,59.58,13979.0,57.4188,57.6219,57.3414,57.6219,13979.0
2022-12-22 15:00:00,59.62,60.09,59.59,60.05,19323.0,57.6606,58.1151,57.6316,58.0765,19323.0
2022-12-22 15:30:00,60.06,60.13,59.85,59.93,72459.0,58.0861,58.1538,57.883,57.9604,72459.0
2022-12-23 09:30:00,59.88,60.57,59.71,60.09,52426.0,57.912,58.5794,57.7476,58.1151,52426.0
2022-12-23 10:00:00,60.1,60.88,60.1,60.82,25432.0,58.1248,58.8792,58.1248,58.8212,25432.0
2022-12-23 10:30:00,60.89,61.08,60.76,60.84,27021.0,58.8889,59.0726,58.7631,58.8405,27021.0
2022-12-23 11:00:00,60.81,60.99,60.73,60.94,18686.0,58.8115,58.9856,58.7341,58.9372,18686.0
2022-12-23 11:30:00,60.94,61.09,60.92,61.09,11735.0,58.9372,59.0823,58.9179,59.0823,11735.0
2022-12-23 12:00:00,61.09,61.25,61.05,61.18,13569.0,59.0823,59.237,59.0436,59.1693,13569.0
2022-12-23 12:30:00,61.21,61.24,60.87,60.99,18515.0,59.1983,59.2273,58.8695,58.9856,18515.0
2022-12-23 13:00:00,60.97,61.01,60.63,60.75,6920.0,58.9662,59.0049,58.6374,58.7535,6920.0
2022-12-23 13:30:00,60.7,60.7,60.45,60.45,11993.0,58.7051,58.7051,58.4633,58.4633,11993.0
2022-12-23 14:00:00,60.52,60.63,60.43,60.44,10252.0,58.531,58.6374,58.444,58.4536,10252.0
2022-12-23 14:30:00,60.45,60.56,60.31,60.56,11459.0,58.4633,58.5697,58.3279,58.5697,11459.0
2022-12-23 15:00:00,60.55,60.75,60.5,60.61,17565.0,58.56,58.7535,58.5117,58.6181,17565.0
2022-12-23 15:30:00,60.6,60.79,60.59,60.65,69027.0,58.6084,58.7921,58.5987,58.6567,69027.0
2022-12-27 09:30:00,60.43,60.74,60.29,60.51,25267.0,58.444,58.7438,58.3086,58.5213,25267.0
2022-12-27 10:00:00,60.51,60.88,60.27,60.81,17608.0,58.5213,58.8792,58.2892,58.8115,17608.0
2022-12-27 10:30:00,60.89,60.95,60.6,60.62,16607.0,58.8889,58.9469,58.6084,58.6277,16607.0
2022-12-27 11:00:00,60.64,60.71,60.49,60.63,12952.0,58.6471,58.7148,58.502,58.6374,12952.0
2022-12-27 11:30:00,60.62,60.84,60.59,60.8,14282.0,58.6277,58.8405,58.5987,58.8018,14282.0
2022-12-27 12:00:00,60.8,60.84,60.57,60.64,14651.0,58.8018,58.8405,58.5794,58.6471,14651.0
2022-12-27 12:30:00,60.61,60.8,60.61,60.67,24899.0,58.6181,58.8018,58.6181,58.6761,24899.0
2022-12-27 13:00:00,60.69,60.77,60.47,60.64,19207.0,58.6954,58.7728,58.4827,58.6471,19207.0
2022-12-27 13:30:00,60.57,60.59,60.2,60.2,28619.0,58.5794,58.5987,58.2215,58.2215,28619.0
2022-12-27 14:00:00,60.19,60.25,60.03,60.14,21844.0,58.2119,58.2699,58.0571,58.1635,21844.0
2022-12-27 14:30:00,60.13,60.25,60.01,60.19,24233.0,58.1538,58.2699,58.0378,58.2119,24233.0
2022-12-27 15:00:00,60.19,60.4,60.1,60.25,26292.0,58.2119,58.415,58.1248,58.2699,26292.0
2022-12-27 15:30:00,60.25,60.43,60.2,60.31,65076.0,58.2699,58.444,58.2215,58.3279,65076.0
2022-12-28 09:30:00,60.73,61.08,60.5,60.5,15218.0,58.7341,59.0726,58.5117,58.5117,15218.0
2022-12-28 10:00:00,60.53,60.66,60.17,60.17,7388.0,58.5407,58.6664,58.1925,58.1925,7388.0
2022-12-28 10:30:00,60.06,60.11,59.61,59.67,21974.0,58.0861,58.1345,57.6509,57.7089,21974.0
2022-12-28 11:00:00,59.68,59.85,59.65,59.7,11233.0,57.7186,57.883,57.6896,57.738,11233.0
2022-12-28 11:30:00,59.7,59.83,59.48,59.49,16299.0,57.738,57.8637,57.5252,57.5349,16299.0
2022-12-28 12:00:00,59.49,59.5,59.04,59.09,10066.0,57.5349,57.5445,57.0997,57.148,10066.0
2022-12-28 12:30:00,59.09,59.33,58.92,59.33,16446.0,57.148,57.3801,56.9836,57.3801,16446.0
2022-12-28 13:00:00,59.36,59.43,59.15,59.15,7888.0,57.4091,57.4768,57.206,57.206,7888.0
2022-12-28 13:30:00,59.12,59.12,58.83,59.05,28715.0,57.177,57.177,56.8966,57.1093,28715.0
2022-12-28 14:00:00,59.05,59.17,58.91,59.01,18233.0,57.1093,57.2254,56.9739,57.0706,18233.0
2022-12-28 14:30:00,59.0,59.2,58.94,59.1,20567.0,57.061,57.2544,57.0029,57.1577,20567.0
2022-12-28 15:00:00,59.11,59.16,58.77,58.83,23105.0,57.1674,57.2157,56.8385,56.8966,23105.0
2022-12-28 15:30:00,58.83,58.99,58.75,58.84,94369.0,56.8966,57.0513,56.8192,56.9062,94369.0
2022-12-29 09:30:00,59.36,60.05,59.23,59.91,16403.0,57.4091,58.0765,57.2834,57.9411,16403.0
2022-12-29 10:00:00,59.97,60.12,59.74,59.74,9694.0,57.9991,58.1442,57.7766,57.7766,9694.0
2022-12-29 10:30:00,59.81,59.98,59.75,59.76,9423.0,57.8443,58.0088,57.7863,57.796,9423.0
2022-12-29 11:00:00,59.74,59.75,59.42,59.53,11596.0,57.7766,57.7863,57.4672,57.5735,11596.0
2022-12-29 11:30:00,59.55,60.1,59.55,59.92,17180.0,57.5929,58.1248,57.5929,57.9507,17180.0
2022-12-29 12:00:00,59.97,60.11,59.87,60.03,10389.0,57.9991,58.1345,57.9024,58.0571,10389.0
2022-12-29 12:30:00,60.03,60.26,60.0,60.21,7964.0,58.0571,58.2796,58.0281,58.2312,7964.0
2022-12-29 13:00:00,60.15,60.19,60.01,60.04,6993.0,58.1732,58.2119,58.0378,58.0668,6993.0
2022-12-29 13:30:00,60.03,60.09,59.99,60.08,6882.0,58.0571,58.1151,58.0184,58.1055,6882.0
2022-12-29 14:00:00,60.1,60.1,59.98,60.0,10650.0,58.1248,58.1248,58.0088,58.0281,10650.0
2022-12-29 14:30:00,60.01,60.11,60.0,60.01,9892.0,58.0378,58.1345,58.0281,58.0378,9892.0
2022-12-29 15:00:00,60.0,60.04,59.82,59.97,27987.0,58.0281,58.0668,57.854,57.9991,27987.0
2022-12-29 15:30:00,59.95,60.21,59.91,60.0,52332.0,57.9797,58.2312,57.9411,58.0281,52332.0
2022-12-30 09:30:00,59.22,59.5,59.12,59.4,13530.0,57.2737,57.5445,57.177,57.4478,13530.0
2022-12-30 10:00:00,59.47,59.74,59.38,59.74,11014.0,57.5155,57.7766,57.4285,57.7766,11014.0
2022-12-30 10:30:00,59.7,59.7,59.31,59.31,13264.0,57.738,57.738,57.3608,57.3608,13264.0
2022-12-30 11:00:00,59.3,59.44,59.24,59.3,9026.0,57.3511,57.4865,57.2931,57.3511,9026.0
2022-12-30 11:30:00,59.29,59.4,59.29,59.33,22866.0,57.3414,57.4478,57.3414,57.3801,22866.0
2022-12-30 12:00:00,59.36,59.47,59.36,59.43,7626.0,57.4091,57.5155,57.4091,57.4768,7626.0
2022-12-30 12:30:00,59.44,59.5,59.23,59.31,7938.0,57.4865,57.5445,57.2834,57.3608,7938.0
2022-12-30 13:00:00,59.32,59.32,58.92,59.06,11040.0,57.3705,57.3705,56.9836,57.119,11040.0
2022-12-30 13:30:00,59.11,59.2,59.06,59.15,10708.0,57.1674,57.2544,57.119,57.206,10708.0
2022-12-30 14:00:00,59.16,59.16,59.03,59.05,13020.0,57.2157,57.2157,57.09,57.1093,13020.0
2022-12-30 14:30:00,59.04,59.07,58.84,58.85,9625.0,57.0997,57.1287,56.9062,56.9159,9625.0
2022-12-30 15:00:00,58.84,59.13,58.82,58.95,11501.0,56.9062,57.1867,56.8869,57.0126,11501.0
2022-12-30 15:30:00,58.96,59.32,58.96,59.22,60572.0,57.0223,57.3705,57.0223,57.2737,60572.0
2023-01-03 09:30:00,59.65,60.42,59.24,59.32,40495.0,57.6896,58.4343,57.2931,57.3705,40495.0
2023-01-03 10:00:00,59.38,59.79,59.38,59.76,15623.0,57.4285,57.825,57.4285,57.796,15623.0
2023-01-03 10:30:00,59.75,60.02,59.71,60.02,9229.0,57.7863,58.0474,57.7476,58.0474,9229.0
2023-01-03 11:00:00,60.12,60.13,59.4,59.41,9212.0,58.1442,58.1538,57.4478,57.4575,9212.0
2023-01-03 11:30:00,59.32,59.32,58.77,58.78,12534.0,57.3705,57.3705,56.8385,56.8482,12534.0
2023-01-03 12:00:00,58.85,58.86,58.69,58.8,12772.0,56.9159,56.9256,56.7612,56.8675,12772.0
2023-01-03 12:30:00,58.89,59.07,58.7,58.86,5214.0,56.9546,57.1287,56.7708,56.9256,5214.0
2023-01-03 13:00:00,58.85,59.26,58.84,59.26,8763.0,56.9159,57.3124,56.9062,57.3124,8763.0
2023-01-03 13:30:00,59.18,59.36,59.01,59.23,12241.0,57.2351,57.4091,57.0706,57.2834,12241.0
2023-01-03 14:00:00,59.19,59.2,58.79,58.91,6964.0,57.2447,57.2544,56.8579,56.9739,6964.0
2023-01-03 14:30:00,58.89,59.28,58.73,59.28,10543.0,56.9546,57.3318,56.7998,57.3318,10543.0
2023-01-03 15:00:00,59.29,59.59,59.22,59.37,17186.0,57.3414,57.6316,57.2737,57.4188,17186.0
2023-01-03 15:30:00,59.35,59.49,59.16,59.37,70662.0,57.3995,57.5349,57.2157,57.4188,70662.0
2023-01-04 09:30:00,60.2,60.61,59.76,60.15,29076.0,58.2215,58.6181,57.796,58.1732,29076.0
2023-01-04 10:00:00,60.15,60.17,59.68,60.12,14183.0,58.1732,58.1925,57.7186,58.1442,14183.0
2023-01-04 10:30:00,60.11,60.67,60.1,60.63,34527.0,58.1345,58.6761,58.1248,58.6374,34527.0
2023-01-04 11:00:00,60.64,60.87,60.57,60.87,30684.0,58.6471,58.8695,58.5794,58.8695,30684.0
2023-01-04 11:30:00,60.92,61.24,60.92,61.24,31716.0,58.9179,59.2273,58.9179,59.2273,31716.0
2023-01-04 12:00:00,61.24,61.24,60.93,60.95,12272.0,59.2273,59.2273,58.9275,58.9469,12272.0
2023-01-04 12:30:00,60.96,61.05,60.81,60.89,20312.0,58.9566,59.0436,58.8115,58.8889,20312.0
2023-01-04 13:00:00,60.9,61.1,60.83,60.99,24914.0,58.8985,59.092,58.8308,58.9856,24914.0
2023-01-04 13:30:00,61.02,61.16,60.98,61.1,14109.0,59.0146,59.15,58.9759,59.092,14109.0
2023-01-04 14:00:00,60.99,61.31,60.72,60.77,35001.0,58.9856,59.295,58.7244,58.7728,35001.0
2023-01-04 14:30:00,60.82,61.13,60.81,61.13,18816.0,58.8212,59.121,58.8115,59.121,18816.0
2023-01-04 15:00:00,61.14,61.29,61.08,61.2,38839.0,59.1306,59.2757,59.0726,59.1887,38839.0
2023-01-04 15:30:00,61.17,61.56,60.95,61.48,161295.0,59.1597,59.5368,58.9469,59.4595,161295.0
2023-01-05 09:30:00,60.6,60.61,59.72,60.26,43437.0,58.6084,58.6181,57.7573,58.2796,43437.0
2023-01-05 10:00:00,60.17,60.6,60.17,60.6,9360.0,58.1925,58.6084,58.1925,58.6084,9360.0
2023-01-05 10:30:00,60.54,61.16,60.45,61.07,56628.0,58.5504,59.15,58.4633,59.0629,56628.0
2023-01-05 11:00:00,61.05,61.22,60.78,60.79,40626.0,59.0436,59.208,58.7825,58.7921,40626.0
2023-01-05 11:30:00,60.72,61.08,60.71,60.97,28730.0,58.7244,59.0726,58.7148,58.9662,28730.0
2023-01-05 12:00:00,60.97,61.08,60.9,60.99,10911.0,58.9662,59.0726,58.8985,58.9856,10911.0
2023-01-05 12:30:00,61.03,61.1,60.92,60.97,18009.0,59.0243,59.092,58.9179,58.9662,18009.0
2023-01-05 13:00:00,60.97,60.98,60.49,60.88,54632.0,58.9662,58.9759,58.502,58.8792,54632.0
2023-01-05 13:30:00,60.9,60.9,60.53,60.84,18326.0,58.8985,58.8985,58.5407,58.8405,18326.0
2023-01-05 14:00:00,60.85,60.94,60.62,60.69,16352.0,58.8502,58.9372,58.6277,58.6954,16352.0
2023-01-05 14:30:00,60.69,60.92,60.67,60.67,7469.0,58.6954,58.9179,58.6761,58.6761,7469.0
2023-01-05 15:00:00,60.63,60.67,60.34,60.41,9560.0,58.6374,58.6761,58.3569,58.4246,9560.0
2023-01-05 15:30:00,60.4,60.71,60.29,60.61,83117.0,58.415,58.7148,58.3086,58.6181,83117.0
2023-01-06 09:30:00,61.61,61.69,61.24,61.29,9724.0,59.5852,59.6626,59.2273,59.2757,9724.0
2023-01-06 10:00:00,61.26,61.65,61.26,61.26,16442.0,59.2467,59.6239,59.2467,59.2467,16442.0
2023-01-06 10:30:00,61.26,61.6,61.26,61.5,24297.0,59.2467,59.5755,59.2467,59.4788,24297.0
2023-01-06 11:00:00,61.5,61.52,61.31,61.36,9549.0,59.4788,59.4981,59.295,59.3434,9549.0
2023-01-06 11:30:00,61.37,61.52,61.37,61.44,9267.0,59.3531,59.4981,59.3531,59.4208,9267.0
2023-01-06 12:00:00,61.43,61.51,61.38,61.4,6324.0,59.4111,59.4885,59.3627,59.3821,6324.0
2023-01-06 12:30:00,61.34,61.41,61.23,61.23,8077.0,59.3241,59.3918,59.2177,59.2177,8077.0
2023-01-06 13:00:00,61.26,61.36,61.24,61.34,9779.0,59.2467,59.3434,59.2273,59.3241,9779.0
2023-01-06 13:30:00,61.37,61.53,61.31,61.47,11169.0,59.3531,59.5078,59.295,59.4498,11169.0
2023-01-06 14:00:00,61.46,61.52,61.42,61.46,12579.0,59.4401,59.4981,59.4014,59.4401,12579.0
2023-01-06 14:30:00,61.48,61.79,61.46,61.79,21564.0,59.4595,59.7593,59.4401,59.7593,21564.0
2023-01-06 15:00:00,61.84,61.98,61.73,61.74,12604.0,59.8076,59.943,59.7012,59.7109,12604.0
2023-01-06 15:30:00,61.77,62.05,61.77,61.98,61153.0,59.7399,60.0107,59.7399,59.943,61153.0
2023-01-09 09:30:00,62.14,62.49,61.83,61.96,15702.0,60.0978,60.4363,59.798,59.9237,15702.0
2023-01-09 10:00:00,61.92,62.1,61.71,62.06,23901.0,59.885,60.0591,59.6819,60.0204,23901.0
2023-01-09 10:30:00,62.04,62.31,62.03,62.28,6805.0,60.0011,60.2622,59.9914,60.2332,6805.0
2023-01-09 11:00:00,62.29,62.48,62.28,62.38,6912.0,60.2428,60.4266,60.2332,60.3299,6912.0
2023-01-09 11:30:00,62.37,62.64,62.29,62.58,13091.0,60.3202,60.5813,60.2428,60.5233,13091.0
2023-01-09 12:00:00,62.63,62.63,62.41,62.51,6652.0,60.5717,60.5717,60.3589,60.4556,6652.0
2023-01-09 12:30:00,62.5,62.53,62.38,62.47,4934.0,60.4459,60.475,60.3299,60.4169,4934.0
2023-01-09 13:00:00,62.46,62.46,62.19,62.27,5811.0,60.4073,60.4073,60.1461,60.2235,5811.0
2023-01-09 13:30:00,62.3,62.31,61.55,61.58,35057.0,60.2525,60.2622,59.5272,59.5562,35057.0
2023-01-09 14:00:00,61.6,61.69,61.37,61.63,12333.0,59.5755,59.6626,59.3531,59.6045,12333.0
2023-01-09 14:30:00,61.61,61.68,61.33,61.38,11928.0,59.5852,59.6529,59.3144,59.3627,11928.0
2023-01-09 15:00:00,61.39,61.45,61.27,61.3,12137.0,59.3724,59.4304,59.2564,59.2854,12137.0
2023-01-09 15:30:00,61.33,61.35,60.91,61.06,124548.0,59.3144,59.3337,58.9082,59.0533,124548.0
2023-01-10 09:30:00,60.68,60.69,60.08,60.22,13524.0,58.6858,58.6954,58.1055,58.2409,13524.0
2023-01-10 10:00:00,60.3,60.91,60.29,60.61,16234.0,58.3182,58.9082,58.3086,58.6181,16234.0
2023-01-10 10:30:00,60.53,60.53,59.91,60.04,12937.0,58.5407,58.5407,57.9411,58.0668,12937.0
2023-01-10 11:00:00,59.95,60.31,59.95,60.13,6920.0,57.9797,58.3279,57.9797,58.1538,6920.0
2023-01-10 11:30:00,60.17,60.35,60.12,60.3,5879.0,58.1925,58.3666,58.1442,58.3182,5879.0
2023-01-10 12:00:00,60.28,60.51,60.1,60.51,9791.0,58.2989,58.5213,58.1248,58.5213,9791.0
2023-01-10 12:30:00,60.54,60.64,60.48,60.49,3898.0,58.5504,58.6471,58.4923,58.502,3898.0
2023-01-10 13:00:00,60.48,60.66,60.48,60.66,9427.0,58.4923,58.6664,58.4923,58.6664,9427.0
2023-01-10 13:30:00,60.66,60.89,60.66,60.74,7184.0,58.6664,58.8889,58.6664,58.7438,7184.0
2023-01-10 14:00:00,60.85,61.08,60.85,60.93,7859.0,58.8502,59.0726,58.8502,58.9275,7859.0
2023-01-10 14:30:00,60.98,61.01,60.9,60.93,5144.0,58.9759,59.0049,58.8985,58.9275,5144.0
2023-01-10 15:00:00,60.93,61.15,60.82,61.12,12693.0,58.9275,59.1403,58.8212,59.1113,12693.0
2023-01-10 15:30:00,61.12,61.6,61.1,61.52,57873.0,59.1113,59.5755,59.092,59.4981,57873.0
2023-01-11 09:30:00,61.83,62.73,61.83,62.66,20354.0,59.798,60.6684,59.798,60.6007,20354.0
2023-01-11 10:00:00,62.68,62.97,62.66,62.87,11210.0,60.62,60.9005,60.6007,60.8038,11210.0
2023-01-11 10:30:00,62.85,63.13,62.69,63.01,18448.0,60.7844,61.0552,60.6297,60.9392,18448.0
2023-01-11 11:00:00,63.0,63.4,62.99,63.4,15122.0,60.9295,61.3164,60.9198,61.3164,15122.0
2023-01-11 11:30:00,63.41,63.82,63.34,63.82,25126.0,61.326,61.7226,61.2583,61.7226,25126.0
2023-01-11 12:00:00,63.84,64.16,63.73,64.15,38088.0,61.7419,62.0514,61.6355,62.0417,38088.0
2023-01-11 12:30:00,64.16,64.7,64.15,64.31,41281.0,62.0514,62.5736,62.0417,62.1965,41281.0
2023-01-11 13:00:00,64.34,64.73,64.32,64.53,21114.0,62.2255,62.6027,62.2061,62.4092,21114.0
2023-01-11 13:30:00,64.55,64.6,64.21,64.39,28891.0,62.4286,62.4769,62.0997,62.2738,28891.0
2023-01-11 14:00:00,64.42,64.56,64.34,64.39,15325.0,62.3028,62.4382,62.2255,62.2738,15325.0
2023-01-11 14:30:00,64.34,64.62,64.34,64.59,21384.0,62.2255,62.4963,62.2255,62.4673,21384.0
2023-01-11 15:00:00,64.61,64.83,64.45,64.49,32425.0,62.4866,62.6994,62.3319,62.3705,32425.0
2023-01-11 15:30:00,64.47,64.61,64.14,64.57,134002.0,62.3512,62.4866,62.032,62.4479,134002.0
2023-01-12 09:30:00,63.5,63.71,62.53,63.35,68877.0,61.4131,61.6162,60.475,61.268,68877.0
2023-01-12 10:00:00,63.29,63.72,63.26,63.44,81214.0,61.21,61.6258,61.181,61.355,81214.0
2023-01-12 10:30:00,63.45,63.5,62.32,62.32,41138.0,61.3647,61.4131,60.2719,60.2719,41138.0
2023-01-12 11:00:00,62.27,62.83,62.08,62.63,31167.0,60.2235,60.7651,60.0397,60.5717,31167.0
2023-01-12 11:30:00,62.58,62.93,62.53,62.83,33271.0,60.5233,60.8618,60.475,60.7651,33271.0
2023-01-12 12:00:00,62.83,63.17,62.82,63.16,26045.0,60.7651,61.0939,60.7554,61.0842,26045.0
2023-01-12 12:30:00,63.18,63.72,63.12,63.62,22761.0,61.1036,61.6258,61.0456,61.5291,22761.0
2023-01-12 13:00:00,63.58,63.58,63.29,63.3,16542.0,61.4904,61.4904,61.21,61.2196,16542.0
2023-01-12 13:30:00,63.32,63.86,63.2,63.82,20147.0,61.239,61.7612,61.1229,61.7226,20147.0
2023-01-12 14:00:00,63.86,63.99,63.78,63.93,28419.0,61.7612,61.887,61.6839,61.8289,28419.0
2023-01-12 14:30:00,63.92,64.17,63.83,64.13,36998.0,61.8193,62.0611,61.7322,62.0224,36998.0
2023-01-12 15:00:00,64.08,64.16,63.55,63.6,37215.0,61.974,62.0514,61.4614,61.5098,37215.0
2023-01-12 15:30:00,63.58,63.91,63.58,63.86,136973.0,61.4904,61.8096,61.4904,61.7612,136973.0
2023-01-13 09:30:00,63.16,63.55,62.8,63.55,11389.0,61.0842,61.4614,60.7361,61.4614,11389.0
2023-01-13 10:00:00,63.61,63.64,63.36,63.5,10885.0,61.5195,61.5485,61.2777,61.4131,10885.0
2023-01-13 10:30:00,63.59,63.79,63.39,63.56,9819.0,61.5001,61.6935,61.3067,61.4711,9819.0
2023-01-13 11:00:00,63.55,63.57,63.28,63.41,6360.0,61.4614,61.4808,61.2003,61.326,6360.0
2023-01-13 11:30:00,63.37,63.38,63.12,63.18,10982.0,61.2873,61.297,61.0456,61.1036,10982.0
2023-01-13 12:00:00,63.21,63.41,63.19,63.39,8582.0,61.1326,61.326,61.1133,61.3067,8582.0
2023-01-13 12:30:00,63.42,63.5,63.11,63.44,9602.0,61.3357,61.4131,61.0359,61.355,9602.0
2023-01-13 13:00:00,63.4,63.42,63.21,63.25,6412.0,61.3164,61.3357,61.1326,61.1713,6412.0
2023-01-13 13:30:00,63.25,63.71,63.25,63.61,15544.0,61.1713,61.6162,61.1713,61.5195,15544.0
2023-01-13 14:00:00,63.6,63.66,63.48,63.62,8290.0,61.5098,61.5678,61.3937,61.5291,8290.0
2023-01-13 14:30:00,63.62,63.63,63.49,63.59,17535.0,61.5291,61.5388,61.4034,61.5001,17535.0
2023-01-13 15:00:00,63.6,63.74,63.54,63.68,34804.0,61.5098,61.6452,61.4518,61.5872,34804.0
2023-01-13 15:30:00,63.69,63.85,63.6,63.61,92976.0,61.5968,61.7516,61.5098,61.5195,92976.0
2023-01-17 09:30:00,63.45,64.12,63.22,63.92,24982.0,61.3647,62.0127,61.1423,61.8193,24982.0
2023-01-17 10:00:00,63.97,64.42,63.81,63.82,9916.0,61.8676,62.3028,61.7129,61.7226,9916.0
2023-01-17 10:30:00,63.77,64.07,63.62,63.78,18885.0,61.6742,61.9643,61.5291,61.6839,18885.0
2023-01-17 11:00:00,63.77,63.96,63.64,63.96,10276.0,61.6742,61.858,61.5485,61.858,10276.0
2023-01-17 11:30:00,63.97,64.07,63.87,64.01,11532.0,61.8676,61.9643,61.7709,61.9063,11532.0
2023-01-17 12:00:00,64.02,64.13,63.9,63.92,10284.0,61.916,62.0224,61.7999,61.8193,10284.0
2023-01-17 12:30:00,63.94,64.07,63.93,64.06,14750.0,61.8386,61.9643,61.8289,61.9547,14750.0
2023-01-17 13:00:00,64.02,64.08,63.67,63.87,11566.0,61.916,61.974,61.5775,61.7709,11566.0
2023-01-17 13:30:00,63.85,64.03,63.82,64.01,15630.0,61.7516,61.9257,61.7226,61.9063,15630.0
2023-01-17 14:00:00,64.02,64.12,63.79,63.82,27149.0,61.916,62.0127,61.6935,61.7226,27149.0
2023-01-17 14:30:00,63.85,64.22,63.83,64.01,33317.0,61.7516,62.1094,61.7322,61.9063,33317.0
2023-01-17 15:00:00,63.99,64.11,63.84,63.93,29260.0,61.887,62.003,61.7419,61.8289,29260.0
2023-01-17 15:30:00,63.89,63.94,63.54,63.58,85670.0,61.7903,61.8386,61.4518,61.4904,85670.0
2023-01-18 09:30:00,64.22,65.1,64.22,65.1,20161.0,62.1094,62.9605,62.1094,62.9605,20161.0
2023-01-18 10:00:00,65.17,65.8,65.17,65.68,16573.0,63.0282,63.6375,63.0282,63.5214,16573.0
2023-01-18 10:30:00,65.67,65.67,65.05,65.13,10111.0,63.5118,63.5118,62.9121,62.9895,10111.0
2023-01-18 11:00:00,65.13,65.2,64.42,64.42,8745.0,62.9895,63.0572,62.3028,62.3028,8745.0
2023-01-18 11:30:00,64.41,64.41,63.72,63.88,34935.0,62.2932,62.2932,61.6258,61.7806,34935.0
2023-01-18 12:00:00,63.86,63.96,63.39,63.4,11267.0,61.7612,61.858,61.3067,61.3164,11267.0
2023-01-18 12:30:00,63.42,63.61,63.33,63.43,17803.0,61.3357,61.5195,61.2487,61.3454,17803.0
2023-01-18 13:00:00,63.4,63.69,63.26,63.69,16254.0,61.3164,61.5968,61.181,61.5968,16254.0
2023-01-18 13:30:00,63.68,63.92,63.5,63.52,24512.0,61.5872,61.8193,61.4131,61.4324,24512.0
2023-01-18 14:00:00,63.54,63.72,63.37,63.55,17831.0,61.4518,61.6258,61.2873,61.4614,17831.0
2023-01-18 14:30:00,63.57,63.6,63.38,63.41,14858.0,61.4808,61.5098,61.297,61.326,14858.0
2023-01-18 15:00:00,63.41,63.77,63.31,63.31,32808.0,61.326,61.6742,61.2293,61.2293,32808.0
2023-01-18 15:30:00,63.36,63.36,63.03,63.09,83150.0,61.2777,61.2777,60.9585,61.0165,83150.0
2023-01-19 09:30:00,62.35,62.74,61.95,62.18,36287.0,60.3009,60.6781,59.914,60.1365,36287.0
2023-01-19 10:00:00,62.14,62.29,61.26,61.61,52293.0,60.0978,60.2428,59.2467,59.5852,52293.0
2023-01-19 10:30:00,61.57,61.73,61.34,61.63,20696.0,59.5465,59.7012,59.3241,59.6045,20696.0
2023-01-19 11:00:00,61.66,61.89,61.65,61.76,6731.0,59.6335,59.856,59.6239,59.7303,6731.0
2023-01-19 11:30:00,61.79,61.85,61.51,61.62,18575.0,59.7593,59.8173,59.4885,59.5949,18575.0
2023-01-19 12:00:00,61.66,61.87,61.6,61.6,9733.0,59.6335,59.8366,59.5755,59.5755,9733.0
2023-01-19 12:30:00,61.61,61.7,61.5,61.7,10154.0,59.5852,59.6722,59.4788,59.6722,10154.0
2023-01-19 13:00:00,61.73,61.85,61.72,61.84,6187.0,59.7012,59.8173,59.6916,59.8076,6187.0
2023-01-19 13:30:00,61.93,62.04,61.9,61.97,26450.0,59.8947,60.0011,59.8657,59.9334,26450.0
2023-01-19 14:00:00,61.97,62.12,61.81,62.06,30982.0,59.9334,60.0784,59.7786,60.0204,30982.0
2023-01-19 14:30:00,62.03,62.21,61.91,61.92,19779.0,59.9914,60.1655,59.8753,59.885,19779.0
2023-01-19 15:00:00,61.94,62.17,61.94,62.08,19338.0,59.9043,60.1268,59.9043,60.0397,19338.0
2023-01-19 15:30:00,62.06,62.08,61.83,61.87,112493.0,60.0204,60.0397,59.798,59.8366,112493.0
2023-01-20 09:30:00,62.0,62.48,61.71,62.36,31304.0,59.9624,60.4266,59.6819,60.3105,31304.0
2023-01-20 10:00:00,62.41,62.57,61.75,61.93,21438.0,60.3589,60.5136,59.7206,59.8947,21438.0
2023-01-20 10:30:00,61.93,62.09,61.77,61.96,17241.0,59.8947,60.0494,59.7399,59.9237,17241.0
2023-01-20 11:00:00,62.03,62.28,62.02,62.19,16184.0,59.9914,60.2332,59.9817,60.1461,16184.0
2023-01-20 11:30:00,62.24,62.28,61.9,61.94,10770.0,60.1945,60.2332,59.8657,59.9043,10770.0
2023-01-20 12:00:00,61.93,61.94,61.69,61.91,19359.0,59.8947,59.9043,59.6626,59.8753,19359.0
2023-01-20 12:30:00,61.88,62.0,61.78,61.9,12294.0,59.8463,59.9624,59.7496,59.8657,12294.0
2023-01-20 13:00:00,61.93,62.01,61.7,61.77,10461.0,59.8947,59.972,59.6722,59.7399,10461.0
2023-01-20 13:30:00,61.79,62.17,61.79,62.17,7983.0,59.7593,60.1268,59.7593,60.1268,7983.0
2023-01-20 14:00:00,62.18,62.46,62.17,62.45,9927.0,60.1365,60.4073,60.1268,60.3976,9927.0
2023-01-20 14:30:00,62.47,62.61,62.47,62.61,12375.0,60.4169,60.5523,60.4169,60.5523,12375.0
2023-01-20 15:00:00,62.63,62.72,62.32,62.52,31657.0,60.5717,60.6587,60.2719,60.4653,31657.0
2023-01-20 15:30:00,62.51,62.9,62.35,62.9,92624.0,60.4556,60.8328,60.3009,60.8328,92624.0
2023-01-23 09:30:00,63.5,64.01,63.2,63.57,54798.0,61.4131,61.9063,61.1229,61.4808,54798.0
2023-01-23 10:00:00,63.48,63.65,63.34,63.5,8200.0,61.3937,61.5581,61.2583,61.4131,8200.0
2023-01-23 10:30:00,63.51,63.55,63.38,63.47,28539.0,61.4227,61.4614,61.297,61.3841,28539.0
2023-01-23 11:00:00,63.48,64.04,63.46,63.9,23662.0,61.3937,61.9353,61.3744,61.7999,23662.0
2023-01-23 11:30:00,63.85,63.91,63.76,63.82,6191.0,61.7516,61.8096,61.6645,61.7226,6191.0
2023-01-23 12:00:00,63.82,64.23,63.8,64.23,9730.0,61.7226,62.1191,61.7032,62.1191,9730.0
2023-01-23 12:30:00,64.19,64.37,64.15,64.32,13315.0,62.0804,62.2545,62.0417,62.2061,13315.0
2023-01-23 13:00:00,64.34,64.39,64.2,64.23,12384.0,62.2255,62.2738,62.0901,62.1191,12384.0
2023-01-23 13:30:00,64.23,64.5,64.21,64.47,12845.0,62.1191,62.3802,62.0997,62.3512,12845.0
2023-01-23 14:00:00,64.43,64.44,63.98,63.98,20349.0,62.3125,62.3222,61.8773,61.8773,20349.0
2023-01-23 14:30:00,63.95,63.95,63.71,63.85,14129.0,61.8483,61.8483,61.6162,61.7516,14129.0
2023-01-23 15:00:00,63.88,64.04,63.7,63.82,23563.0,61.7806,61.9353,61.6065,61.7226,23563.0
2023-01-23 15:30:00,63.82,64.23,63.64,64.08,101032.0,61.7226,62.1191,61.5485,61.974,101032.0
2023-01-24 09:30:00,63.48,64.39,63.31,63.32,12731.0,61.3937,62.2738,61.2293,61.239,12731.0
2023-01-24 10:00:00,63.28,64.19,63.28,64.19,14166.0,61.2003,62.0804,61.2003,62.0804,14166.0
2023-01-24 10:30:00,64.13,64.78,64.11,64.71,12815.0,62.0224,62.651,62.003,62.5833,12815.0
2023-01-24 11:00:00,64.71,65.1,64.7,64.95,16709.0,62.5833,62.9605,62.5736,62.8154,16709.0
2023-01-24 11:30:00,64.93,64.93,64.06,64.06,24457.0,62.7961,62.7961,61.9547,61.9547,24457.0
2023-01-24 12:00:00,64.07,64.15,63.77,64.0,8308.0,61.9643,62.0417,61.6742,61.8966,8308.0
2023-01-24 12:30:00,63.99,64.0,63.85,63.93,11465.0,61.887,61.8966,61.7516,61.8289,11465.0
2023-01-24 13:00:00,63.93,64.15,63.81,64.15,16749.0,61.8289,62.0417,61.7129,62.0417,16749.0
2023-01-24 13:30:00,64.18,64.62,64.14,64.54,27628.0,62.0707,62.4963,62.032,62.4189,27628.0
2023-01-24 14:00:00,64.51,64.51,64.23,64.43,16150.0,62.3899,62.3899,62.1191,62.3125,16150.0
2023-01-24 14:30:00,64.42,64.69,64.41,64.53,29530.0,62.3028,62.564,62.2932,62.4092,29530.0
2023-01-24 15:00:00,64.52,64.71,64.28,64.29,15385.0,62.3996,62.5833,62.1674,62.1771,15385.0
2023-01-24 15:30:00,64.31,64.32,64.05,64.06,65141.0,62.1965,62.2061,61.945,61.9547,65141.0
2023-01-25 09:30:00,63.13,63.91,63.0,63.22,11594.0,61.0552,61.8096,60.9295,61.1423,11594.0
2023-01-25 10:00:00,63.32,64.0,63.32,63.88,29405.0,61.239,61.8966,61.239,61.7806,29405.0
2023-01-25 10:30:00,63.97,64.33,63.78,64.33,29524.0,61.8676,62.2158,61.6839,62.2158,29524.0
2023-01-25 11:00:00,64.3,64.93,64.3,64.75,28235.0,62.1868,62.7961,62.1868,62.622,28235.0
2023-01-25 11:30:00,64.77,65.15,64.77,65.12,19141.0,62.6413,63.0088,62.6413,62.9798,19141.0
2023-01-25 12:00:00,65.07,65.17,64.84,65.02,20870.0,62.9315,63.0282,62.709,62.8831,20870.0
2023-01-25 12:30:00,65.05,65.36,65.02,65.35,19618.0,62.9121,63.2119,62.8831,63.2023,19618.0
2023-01-25 13:00:00,65.35,65.76,65.35,65.76,16825.0,63.2023,63.5988,63.2023,63.5988,16825.0
2023-01-25 13:30:00,65.75,65.93,65.65,65.88,26001.0,63.5891,63.7632,63.4924,63.7149,26001.0
2023-01-25 14:00:00,65.88,65.96,65.73,65.78,21600.0,63.7149,63.7922,63.5698,63.6181,21600.0
2023-01-25 14:30:00,65.78,65.88,65.77,65.83,47366.0,63.6181,63.7149,63.6085,63.6665,47366.0
2023-01-25 15:00:00,65.84,65.85,65.44,65.81,42385.0,63.6762,63.6858,63.2893,63.6472,42385.0
2023-01-25 15:30:00,65.8,65.85,65.61,65.68,102359.0,63.6375,63.6858,63.4537,63.5214,102359.0
2023-01-26 09:30:00,66.0,68.36,66.0,67.34,110768.0,63.8309,66.1134,63.8309,65.1269,110768.0
2023-01-26 10:00:00,67.26,67.26,65.71,66.33,95320.0,65.0495,65.0495,63.5504,64.1501,95320.0
2023-01-26 10:30:00,66.33,66.84,66.13,66.17,44587.0,64.1501,64.6433,63.9566,63.9953,44587.0
2023-01-26 11:00:00,66.11,66.2,65.79,65.95,14671.0,63.9373,64.0243,63.6278,63.7826,14671.0
2023-01-26 11:30:00,65.95,66.17,65.93,66.06,15769.0,63.7826,63.9953,63.7632,63.8889,15769.0
2023-01-26 12:00:00,66.08,66.13,65.91,66.08,14463.0,63.9083,63.9566,63.7439,63.9083,14463.0
2023-01-26 12:30:00,66.09,66.48,66.08,66.39,17728.0,63.918,64.2951,63.9083,64.2081,17728.0
2023-01-26 13:00:00,66.42,66.49,66.3,66.43,13877.0,64.2371,64.3048,64.1211,64.2468,13877.0
2023-01-26 13:30:00,66.47,66.56,66.29,66.5,22810.0,64.2855,64.3725,64.1114,64.3145,22810.0
2023-01-26 14:00:00,66.5,66.83,66.47,66.73,14061.0,64.3145,64.6336,64.2855,64.5369,14061.0
2023-01-26 14:30:00,66.74,67.03,66.68,67.03,18577.0,64.5466,64.8271,64.4886,64.8271,18577.0
2023-01-26 15:00:00,67.03,67.21,66.88,67.19,28758.0,64.8271,65.0011,64.682,64.9818,28758.0
2023-01-26 15:30:00,67.2,67.35,66.95,67.1,195588.0,64.9915,65.1365,64.7497,64.8948,195588.0
2023-01-27 09:30:00,66.64,67.97,66.38,67.89,32539.0,64.4499,65.7362,64.1984,65.6588,32539.0
2023-01-27 10:00:00,67.86,68.04,67.34,67.37,23299.0,65.6298,65.8039,65.1269,65.1559,23299.0
2023-01-27 10:30:00,67.42,67.5,66.82,66.93,19127.0,65.2042,65.2816,64.624,64.7303,19127.0
2023-01-27 11:00:00,66.93,67.07,66.9,66.98,9459.0,64.7303,64.8657,64.7013,64.7787,9459.0
2023-01-27 11:30:00,67.03,67.11,66.94,67.02,10732.0,64.8271,64.9044,64.74,64.8174,10732.0
2023-01-27 12:00:00,66.95,67.19,66.82,66.99,20869.0,64.7497,64.9818,64.624,64.7884,20869.0
2023-01-27 12:30:00,66.97,67.04,66.9,66.94,8909.0,64.769,64.8367,64.7013,64.74,8909.0
2023-01-27 13:00:00,66.88,67.11,66.87,67.11,10611.0,64.682,64.9044,64.6723,64.9044,10611.0
2023-01-27 13:30:00,67.11,67.31,67.1,67.22,18557.0,64.9044,65.0979,64.8948,65.0108,18557.0
2023-01-27 14:00:00,67.27,67.35,67.2,67.26,13208.0,65.0592,65.1365,64.9915,65.0495,13208.0
2023-01-27 14:30:00,67.25,67.79,67.25,67.68,29322.0,65.0398,65.5621,65.0398,65.4557,29322.0
2023-01-27 15:00:00,67.7,67.91,67.62,67.84,31857.0,65.475,65.6781,65.3977,65.6104,31857.0
2023-01-27 15:30:00,67.84,67.85,67.33,67.49,116857.0,65.6104,65.6201,65.1172,65.2719,116857.0
2023-01-30 09:30:00,66.84,67.05,66.34,66.34,28281.0,64.6433,64.8464,64.1597,64.1597,28281.0
2023-01-30 10:00:00,66.44,66.9,66.29,66.43,8647.0,64.2565,64.7013,64.1114,64.2468,8647.0
2023-01-30 10:30:00,66.43,66.45,66.01,66.23,16254.0,64.2468,64.2661,63.8406,64.0534,16254.0
2023-01-30 11:00:00,66.22,66.5,66.22,66.36,11221.0,64.0437,64.3145,64.0437,64.1791,11221.0
2023-01-30 11:30:00,66.34,66.46,66.12,66.27,10437.0,64.1597,64.2758,63.947,64.092,10437.0
2023-01-30 12:00:00,66.33,66.84,66.2,66.73,29924.0,64.1501,64.6433,64.0243,64.5369,29924.0
2023-01-30 12:30:00,66.8,66.85,66.64,66.68,7673.0,64.6046,64.653,64.4499,64.4886,7673.0
2023-01-30 13:00:00,66.68,66.92,66.56,66.91,7776.0,64.4886,64.7207,64.3725,64.711,7776.0
2023-01-30 13:30:00,66.88,67.04,66.74,66.74,17205.0,64.682,64.8367,64.5466,64.5466,17205.0
2023-01-30 14:00:00,66.78,66.85,66.61,66.61,9060.0,64.5853,64.653,64.4209,64.4209,9060.0
2023-01-30 14:30:00,66.66,66.69,66.5,66.61,12321.0,64.4692,64.4982,64.3145,64.4209,12321.0
2023-01-30 15:00:00,66.62,66.84,66.58,66.59,17485.0,64.4305,64.6433,64.3919,64.4015,17485.0
2023-01-30 15:30:00,66.57,66.67,66.18,66.2,71381.0,64.3822,64.4789,64.005,64.0243,71381.0
2023-01-31 09:30:00,66.51,67.0,66.4,66.48,18153.0,64.3242,64.798,64.2178,64.2951,18153.0
2023-01-31 10:00:00,66.47,67.1,66.39,67.06,15836.0,64.2855,64.8948,64.2081,64.8561,15836.0
2023-01-31 10:30:00,67.12,67.41,67.01,67.29,8982.0,64.9141,65.1946,64.8077,65.0785,8982.0
2023-01-31 11:00:00,67.29,67.62,67.22,67.49,14284.0,65.0785,65.3977,65.0108,65.2719,14284.0
2023-01-31 11:30:00,67.49,67.61,67.43,67.6,14368.0,65.2719,65.388,65.2139,65.3783,14368.0
2023-01-31 12:00:00,67.56,67.79,67.47,67.56,18424.0,65.3396,65.5621,65.2526,65.3396,18424.0
2023-01-31 12:30:00,67.53,67.66,67.43,67.64,8942.0,65.3106,65.4364,65.2139,65.417,8942.0
2023-01-31 13:00:00,67.62,67.73,67.56,67.59,12194.0,65.3977,65.5041,65.3396,65.3687,12194.0
2023-01-31 13:30:00,67.59,67.62,67.4,67.52,12274.0,65.3687,65.3977,65.1849,65.301,12274.0
2023-01-31 14:00:00,67.52,67.74,67.52,67.74,20537.0,65.301,65.5137,65.301,65.5137,20537.0
2023-01-31 14:30:00,67.74,67.76,67.45,67.53,21396.0,65.5137,65.5331,65.2333,65.3106,21396.0
2023-01-31 15:00:00,67.53,67.64,67.22,67.34,42658.0,65.3106,65.417,65.0108,65.1269,42658.0
2023-01-31 15:30:00,67.36,68.09,67.27,68.09,111493.0,65.1462,65.8522,65.0592,65.8522,111493.0
2023-02-01 09:30:00,67.92,67.93,67.63,67.87,8587.0,65.6878,65.6975,65.4073,65.6395,8587.0
2023-02-01 10:00:00,67.73,67.99,67.54,67.9,5757.0,65.5041,65.7555,65.3203,65.6685,5757.0
2023-02-01 10:30:00,67.99,68.01,67.29,67.42,5728.0,65.7555,65.7749,65.0785,65.2042,5728.0
2023-02-01 11:00:00,67.37,67.69,67.36,67.66,6474.0,65.1559,65.4654,65.1462,65.4364,6474.0
2023-02-01 11:30:00,67.8,67.8,67.54,67.54,6092.0,65.5718,65.5718,65.3203,65.3203,6092.0
2023-02-01 12:00:00,67.53,67.66,67.39,67.66,6130.0,65.3106,65.4364,65.1752,65.4364,6130.0
2023-02-01 12:30:00,67.68,68.09,67.68,68.03,9119.0,65.4557,65.8522,65.4557,65.7942,9119.0
2023-02-01 13:00:00,67.98,68.11,67.81,67.94,6048.0,65.7458,65.8716,65.5814,65.7072,6048.0
2023-02-01 13:30:00,67.97,68.17,67.94,68.01,7645.0,65.7362,65.9296,65.7072,65.7749,7645.0
2023-02-01 14:00:00,67.9,68.47,67.54,68.41,24741.0,65.6685,66.2197,65.3203,66.1617,24741.0
2023-02-01 14:30:00,68.48,69.64,68.03,69.42,33786.0,66.2294,67.3513,65.7942,67.1385,33786.0
2023-02-01 15:00:00,69.45,70.31,69.45,70.3,42038.0,67.1675,67.9993,67.1675,67.9896,42038.0
2023-02-01 15:30:00,70.35,70.76,70.13,70.52,120780.0,68.0379,68.4345,67.8252,68.2024,120780.0
2023-02-02 09:30:00,71.02,71.82,71.02,71.48,70968.0,68.6859,69.4596,68.6859,69.1308,70968.0
2023-02-02 10:00:00,71.4,71.72,71.1,71.63,56519.0,69.0534,69.3629,68.7633,69.2759,56519.0
2023-02-02 10:30:00,71.65,72.31,71.65,72.24,17371.0,69.2952,69.9335,69.2952,69.8658,17371.0
2023-02-02 11:00:00,72.23,72.23,71.9,72.1,15411.0,69.8562,69.8562,69.537,69.7304,15411.0
2023-02-02 11:30:00,72.04,72.12,71.84,72.0,12137.0,69.6724,69.7498,69.479,69.6337,12137.0
2023-02-02 12:00:00,72.03,72.44,71.97,72.44,14559.0,69.6627,70.0593,69.6047,70.0593,14559.0
2023-02-02 12:30:00,72.42,72.57,72.34,72.57,8371.0,70.0399,70.185,69.9625,70.185,8371.0
2023-02-02 13:00:00,72.58,72.64,72.28,72.34,9398.0,70.1947,70.2527,69.9045,69.9625,9398.0
2023-02-02 13:30:00,72.34,72.79,72.33,72.79,16918.0,69.9625,70.3978,69.9529,70.3978,16918.0
2023-02-02 14:00:00,72.82,73.04,72.25,72.42,23192.0,70.4268,70.6395,69.8755,70.0399,23192.0
2023-02-02 14:30:00,72.38,72.38,71.82,71.82,13180.0,70.0012,70.0012,69.4596,69.4596,13180.0
2023-02-02 15:00:00,71.81,72.01,71.47,72.0,30985.0,69.45,69.6434,69.1211,69.6337,30985.0
2023-02-02 15:30:00,71.98,72.34,71.8,72.15,88096.0,69.6144,69.9625,69.4403,69.7788,88096.0
2023-02-03 09:30:00,71.28,71.42,70.76,71.42,34644.0,68.9374,69.0728,68.4345,69.0728,34644.0
2023-02-03 10:00:00,71.33,71.52,70.77,71.44,29765.0,68.9857,69.1695,68.4441,69.0921,29765.0
2023-02-03 10:30:00,71.48,71.66,71.13,71.33,20891.0,69.1308,69.3049,68.7923,68.9857,20891.0
2023-02-03 11:00:00,71.34,71.65,71.33,71.65,26606.0,68.9954,69.2952,68.9857,69.2952,26606.0
2023-02-03 11:30:00,71.65,71.71,71.41,71.42,7174.0,69.2952,69.3533,69.0631,69.0728,7174.0
2023-02-03 12:00:00,71.34,71.54,71.34,71.41,10718.0,68.9954,69.1888,68.9954,69.0631,10718.0
2023-02-03 12:30:00,71.36,71.6,71.21,71.28,13887.0,69.0148,69.2469,68.8697,68.9374,13887.0
2023-02-03 13:00:00,71.19,71.2,70.82,70.87,12376.0,68.8503,68.86,68.4925,68.5409,12376.0
2023-02-03 13:30:00,70.84,70.96,70.63,70.84,10502.0,68.5118,68.6279,68.3087,68.5118,10502.0
2023-02-03 14:00:00,70.83,71.0,70.78,70.88,12510.0,68.5022,68.6666,68.4538,68.5505,12510.0
2023-02-03 14:30:00,70.81,71.15,70.79,70.97,17827.0,68.4828,68.8117,68.4635,68.6376,17827.0
2023-02-03 15:00:00,70.88,70.96,70.59,70.84,13875.0,68.5505,68.6279,68.2701,68.5118,13875.0
2023-02-03 15:30:00,70.87,70.97,70.64,70.69,146915.0,68.5409,68.6376,68.3184,68.3668,146915.0
2023-02-06 09:30:00,69.8,70.24,68.56,68.66,30319.0,67.506,67.9316,66.3068,66.4035,30319.0
2023-02-06 10:00:00,68.69,68.83,67.46,67.65,40757.0,66.4325,66.5679,65.2429,65.4267,40757.0
2023-02-06 10:30:00,67.6,68.26,67.4,68.18,16167.0,65.3783,66.0166,65.1849,65.9393,16167.0
2023-02-06 11:00:00,68.19,68.46,68.11,68.28,22376.0,65.9489,66.2101,65.8716,66.036,22376.0
2023-02-06 11:30:00,68.35,68.65,68.23,68.62,10071.0,66.1037,66.3938,65.9876,66.3648,10071.0
2023-02-06 12:00:00,68.67,68.71,68.28,68.3,9327.0,66.4132,66.4518,66.036,66.0553,9327.0
2023-02-06 12:30:00,68.29,68.41,68.01,68.11,18505.0,66.0457,66.1617,65.7749,65.8716,18505.0
2023-02-06 13:00:00,68.13,68.13,67.78,68.03,12974.0,65.8909,65.8909,65.5524,65.7942,12974.0
2023-02-06 13:30:00,68.06,68.38,68.06,68.38,13631.0,65.8232,66.1327,65.8232,66.1327,13631.0
2023-02-06 14:00:00,68.42,68.67,68.38,68.39,14903.0,66.1714,66.4132,66.1327,66.1424,14903.0
2023-02-06 14:30:00,68.42,68.52,68.29,68.39,16696.0,66.1714,66.2681,66.0457,66.1424,16696.0
2023-02-06 15:00:00,68.43,68.69,68.32,68.47,25090.0,66.1811,66.4325,66.0747,66.2197,25090.0
2023-02-06 15:30:00,68.46,69.02,68.36,68.85,109777.0,66.2101,66.7517,66.1134,66.5872,109777.0
2023-02-07 09:30:00,68.24,68.32,67.9,68.1,33034.0,65.9973,66.0747,65.6685,65.8619,33034.0
2023-02-07 10:00:00,68.1,68.16,67.62,67.62,18461.0,65.8619,65.9199,65.3977,65.3977,18461.0
2023-02-07 10:30:00,67.67,67.82,67.52,67.66,8027.0,65.446,65.5911,65.301,65.4364,8027.0
2023-02-07 11:00:00,67.64,67.92,67.64,67.82,7519.0,65.417,65.6878,65.417,65.5911,7519.0
2023-02-07 11:30:00,67.88,68.04,67.85,67.9,6969.0,65.6491,65.8039,65.6201,65.6685,6969.0
2023-02-07 12:00:00,67.95,68.1,67.94,67.98,10207.0,65.7168,65.8619,65.7072,65.7458,10207.0
2023-02-07 12:30:00,68.03,68.39,67.84,68.36,94863.0,65.7942,66.1424,65.6104,66.1134,94863.0
2023-02-07 13:00:00,68.35,68.58,67.49,67.49,17452.0,66.1037,66.3261,65.2719,65.2719,17452.0
2023-02-07 13:30:00,67.42,67.45,67.06,67.36,13336.0,65.2042,65.2333,64.8561,65.1462,13336.0
2023-02-07 14:00:00,67.32,68.12,67.32,68.03,10668.0,65.1075,65.8812,65.1075,65.7942,10668.0
2023-02-07 14:30:00,68.06,68.33,68.06,68.14,12174.0,65.8232,66.0843,65.8232,65.9006,12174.0
2023-02-07 15:00:00,68.16,68.26,67.69,67.95,37770.0,65.9199,66.0166,65.4654,65.7168,37770.0
2023-02-07 15:30:00,67.96,68.59,67.88,68.41,88084.0,65.7265,66.3358,65.6491,66.1617,88084.0
2023-02-08 09:30:00,67.99,68.29,67.66,68.17,12323.0,65.7555,66.0457,65.4364,65.9296,12323.0
2023-02-08 10:00:00,68.17,68.17,67.38,67.5,12301.0,65.9296,65.9296,65.1656,65.2816,12301.0
2023-02-08 10:30:00,67.39,67.49,67.09,67.1,8062.0,65.1752,65.2719,64.8851,64.8948,8062.0
2023-02-08 11:00:00,67.15,67.25,66.75,66.85,14069.0,64.9431,65.0398,64.5563,64.653,14069.0
2023-02-08 11:30:00,66.88,67.05,66.75,67.02,7607.0,64.682,64.8464,64.5563,64.8174,7607.0
2023-02-08 12:00:00,66.96,67.03,66.83,66.97,8270.0,64.7594,64.8271,64.6336,64.769,8270.0
2023-02-08 12:30:00,66.98,67.11,66.76,67.05,15018.0,64.7787,64.9044,64.5659,64.8464,15018.0
2023-02-08 13:00:00,67.11,67.23,66.96,67.05,8632.0,64.9044,65.0205,64.7594,64.8464,8632.0
2023-02-08 13:30:00,66.99,67.03,66.82,66.92,10241.0,64.7884,64.8271,64.624,64.7207,10241.0
2023-02-08 14:00:00,66.85,66.97,66.67,66.7,10447.0,64.653,64.769,64.4789,64.5079,10447.0
2023-02-08 14:30:00,66.73,66.73,66.42,66.61,32355.0,64.5369,64.5369,64.2371,64.4209,32355.0
2023-02-08 15:00:00,66.58,66.97,66.38,66.92,15738.0,64.3919,64.769,64.1984,64.7207,15738.0
2023-02-08 15:30:00,66.92,67.19,66.88,66.98,49320.0,64.7207,64.9818,64.682,64.7787,49320.0
2023-02-09 09:30:00,67.66,68.08,67.15,67.95,63700.0,65.4364,65.8426,64.9431,65.7168,63700.0
2023-02-09 10:00:00,68.0,68.27,67.0,67.31,39198.0,65.7652,66.0263,64.798,65.0979,39198.0
2023-02-09 10:30:00,67.31,67.47,67.19,67.29,12318.0,65.0979,65.2526,64.9818,65.0785,12318.0
2023-02-09 11:00:00,67.22,67.38,67.06,67.09,14662.0,65.0108,65.1656,64.8561,64.8851,14662.0
2023-02-09 11:30:00,67.15,67.2,66.58,66.71,36571.0,64.9431,64.9915,64.3919,64.5176,36571.0
2023-02-09 12:00:00,66.7,67.0,66.69,66.7,8978.0,64.5079,64.798,64.4982,64.5079,8978.0
2023-02-09 12:30:00,66.65,66.83,66.58,66.83,14591.0,64.4596,64.6336,64.3919,64.6336,14591.0
2023-02-09 13:00:00,66.82,66.99,66.74,66.81,36738.0,64.624,64.7884,64.5466,64.6143,36738.0
2023-02-09 13:30:00,66.75,66.96,66.51,66.66,12616.0,64.5563,64.7594,64.3242,64.4692,12616.0
2023-02-09 14:00:00,66.67,66.69,66.29,66.31,21671.0,64.4789,64.4982,64.1114,64.1307,21671.0
2023-02-09 14:30:00,66.3,66.71,66.15,66.17,53991.0,64.1211,64.5176,63.976,63.9953,53991.0
2023-02-09 15:00:00,66.18,66.41,65.99,66.16,53959.0,64.005,64.2274,63.8212,63.9857,53959.0
2023-02-09 15:30:00,66.15,66.21,65.87,66.19,92093.0,63.976,64.034,63.7052,64.0147,92093.0
2023-02-10 09:30:00,65.75,66.05,65.46,65.51,43825.0,63.5891,63.8793,63.3087,63.357,43825.0
2023-02-10 10:00:00,65.45,65.94,65.03,65.78,49817.0,63.299,63.7729,62.8928,63.6181,49817.0
2023-02-10 10:30:00,65.83,65.99,65.44,65.75,25997.0,63.6665,63.8212,63.2893,63.5891,25997.0
2023-02-10 11:00:00,65.66,65.71,65.45,65.5,14345.0,63.5021,63.5504,63.299,63.3473,14345.0
2023-02-10 11:30:00,65.47,65.58,65.32,65.32,8981.0,63.3183,63.4247,63.1733,63.1733,8981.0
2023-02-10 12:00:00,65.31,65.38,65.13,65.19,21184.0,63.1636,63.2313,62.9895,63.0475,21184.0
2023-02-10 12:30:00,65.19,65.45,65.18,65.43,10954.0,63.0475,63.299,63.0379,63.2796,10954.0
2023-02-10 13:00:00,65.46,65.94,65.43,65.77,13053.0,63.3087,63.7729,63.2796,63.6085,13053.0
2023-02-10 13:30:00,65.75,65.76,65.39,65.39,17027.0,63.5891,63.5988,63.241,63.241,17027.0
2023-02-10 14:00:00,65.31,65.49,65.26,65.28,17663.0,63.1636,63.3377,63.1152,63.1346,17663.0
2023-02-10 14:30:00,65.34,65.47,65.23,65.4,18295.0,63.1926,63.3183,63.0862,63.2506,18295.0
2023-02-10 15:00:00,65.4,65.65,65.31,65.55,29109.0,63.2506,63.4924,63.1636,63.3957,29109.0
2023-02-10 15:30:00,65.56,65.73,65.45,65.67,79997.0,63.4054,63.5698,63.299,63.5118,79997.0
2023-02-13 09:30:00,65.89,66.64,65.53,66.48,33831.0,63.7245,64.4499,63.3764,64.2951,33831.0
2023-02-13 10:00:00,66.53,66.8,66.33,66.77,13214.0,64.3435,64.6046,64.1501,64.5756,13214.0
2023-02-13 10:30:00,66.78,66.87,66.59,66.81,18987.0,64.5853,64.6723,64.4015,64.6143,18987.0
2023-02-13 11:00:00,66.86,66.9,66.65,66.77,8663.0,64.6626,64.7013,64.4596,64.5756,8663.0
2023-02-13 11:30:00,66.77,67.01,66.58,66.97,9960.0,64.5756,64.8077,64.3919,64.769,9960.0
2023-02-13 12:00:00,66.93,66.99,66.81,66.87,12096.0,64.7303,64.7884,64.6143,64.6723,12096.0
2023-02-13 12:30:00,66.85,66.89,66.7,66.71,9461.0,64.653,64.6917,64.5079,64.5176,9461.0
2023-02-13 13:00:00,66.68,66.97,66.58,66.88,9045.0,64.4886,64.769,64.3919,64.682,9045.0
2023-02-13 13:30:00,66.88,67.06,66.76,67.05,21623.0,64.682,64.8561,64.5659,64.8464,21623.0
2023-02-13 14:00:00,67.02,67.02,66.81,66.89,11693.0,64.8174,64.8174,64.6143,64.6917,11693.0
2023-02-13 14:30:00,66.92,67.02,66.82,66.95,13091.0,64.7207,64.8174,64.624,64.7497,13091.0
2023-02-13 15:00:00,66.93,67.11,66.79,67.08,14028.0,64.7303,64.9044,64.5949,64.8754,14028.0
2023-02-13 15:30:00,67.13,67.23,66.94,67.17,90016.0,64.9238,65.0205,64.74,64.9625,90016.0
2023-02-14 09:30:00,66.33,66.61,66.21,66.51,5805.0,64.1501,64.4209,64.034,64.3242,5805.0
2023-02-14 10:00:00,66.53,66.96,66.48,66.5,18675.0,64.3435,64.7594,64.2951,64.3145,18675.0
2023-02-14 10:30:00,66.53,66.57,65.31,65.83,81591.0,64.3435,64.3822,63.1636,63.6665,81591.0
2023-02-14 11:00:00,65.83,66.09,65.5,65.61,16445.0,63.6665,63.918,63.3473,63.4537,16445.0
2023-02-14 11:30:00,65.59,65.65,65.23,65.49,78720.0,63.4344,63.4924,63.0862,63.3377,78720.0
2023-02-14 12:00:00,65.42,65.94,65.41,65.61,23162.0,63.27,63.7729,63.2603,63.4537,23162.0
2023-02-14 12:30:00,65.62,66.05,65.6,66.01,14894.0,63.4634,63.8793,63.4441,63.8406,14894.0
2023-02-14 13:00:00,66.01,67.05,66.0,67.01,119849.0,63.8406,64.8464,63.8309,64.8077,119849.0
2023-02-14 13:30:00,67.02,67.22,66.54,66.56,163161.0,64.8174,65.0108,64.3532,64.3725,163161.0
2023-02-14 14:00:00,66.5,66.91,66.25,66.53,111455.0,64.3145,64.711,64.0727,64.3435,111455.0
2023-02-14 14:30:00,66.54,67.15,66.46,66.88,140044.0,64.3532,64.9431,64.2758,64.682,140044.0
2023-02-14 15:00:00,66.85,66.98,66.53,66.54,45225.0,64.653,64.7787,64.3435,64.3532,45225.0
2023-02-14 15:30:00,66.54,66.78,66.42,66.68,111918.0,64.3532,64.5853,64.2371,64.4886,111918.0
2023-02-15 09:30:00,67.58,67.68,65.58,65.75,117551.0,65.359,65.4557,63.4247,63.5891,117551.0
2023-02-15 10:00:00,65.75,66.06,65.4,65.67,101954.0,63.5891,63.8889,63.2506,63.5118,101954.0
2023-02-15 10:30:00,65.67,66.5,65.66,66.11,41138.0,63.5118,64.3145,63.5021,63.9373,41138.0
2023-02-15 11:00:00,66.11,66.59,66.11,66.59,28565.0,63.9373,64.4015,63.9373,64.4015,28565.0
2023-02-15 11:30:00,66.55,66.99,66.53,66.7,24941.0,64.3628,64.7884,64.3435,64.5079,24941.0
2023-02-15 12:00:00,66.67,66.67,66.31,66.33,17672.0,64.4789,64.4789,64.1307,64.1501,17672.0
2023-02-15 12:30:00,66.35,66.57,66.3,66.42,19580.0,64.1694,64.3822,64.1211,64.2371,19580.0
2023-02-15 13:00:00,66.45,66.74,66.42,66.69,26808.0,64.2661,64.5466,64.2371,64.4982,26808.0
2023-02-15 13:30:00,66.69,66.95,66.62,66.76,40096.0,64.4982,64.7497,64.4305,64.5659,40096.0
2023-02-15 14:00:00,66.8,66.85,66.63,66.8,22755.0,64.6046,64.653,64.4402,64.6046,22755.0
2023-02-15 14:30:00,66.83,67.02,66.76,66.88,38439.0,64.6336,64.8174,64.5659,64.682,38439.0
2023-02-15 15:00:00,66.89,67.2,66.65,66.67,52332.0,64.6917,64.9915,64.4596,64.4789,52332.0
2023-02-15 15:30:00,66.67,66.93,66.48,66.91,230902.0,64.4789,64.7303,64.2951,64.711,230902.0
2023-02-16 09:30:00,65.55,66.18,64.92,65.2,52894.0,63.3957,64.005,62.7864,63.0572,52894.0
2023-02-16 10:00:00,65.13,65.77,65.13,65.66,31406.0,62.9895,63.6085,62.9895,63.5021,31406.0
2023-02-16 10:30:00,65.66,66.02,65.54,65.96,14002.0,63.5021,63.8503,63.386,63.7922,14002.0
2023-02-16 11:00:00,65.91,65.91,65.46,65.55,23585.0,63.7439,63.7439,63.3087,63.3957,23585.0
2023-02-16 11:30:00,65.59,65.92,65.56,65.73,15706.0,63.4344,63.7535,63.4054,63.5698,15706.0
2023-02-16 12:00:00,65.73,65.78,65.46,65.74,9215.0,63.5698,63.6181,63.3087,63.5795,9215.0
2023-02-16 12:30:00,65.74,66.02,65.7,65.7,14953.0,63.5795,63.8503,63.5408,63.5408,14953.0
2023-02-16 13:00:00,65.68,65.91,65.68,65.84,16122.0,63.5214,63.7439,63.5214,63.6762,16122.0
2023-02-16 13:30:00,65.83,66.44,65.81,66.07,41461.0,63.6665,64.2565,63.6472,63.8986,41461.0
2023-02-16 14:00:00,66.11,66.37,66.02,66.36,18562.0,63.9373,64.1888,63.8503,64.1791,18562.0
2023-02-16 14:30:00,66.4,66.51,66.1,66.13,30691.0,64.2178,64.3242,63.9276,63.9566,30691.0
2023-02-16 15:00:00,66.12,66.12,65.61,65.62,23174.0,63.947,63.947,63.4537,63.4634,23174.0
2023-02-16 15:30:00,65.62,66.01,65.49,65.81,69484.0,63.4634,63.8406,63.3377,63.6472,69484.0
2023-02-17 09:30:00,65.96,65.97,64.25,64.4,48935.0,63.7922,63.8019,62.1384,62.2835,48935.0
2023-02-17 10:00:00,64.46,65.22,64.43,64.77,26882.0,62.3415,63.0765,62.3125,62.6413,26882.0
2023-02-17 10:30:00,64.87,65.14,64.47,64.47,27629.0,62.738,62.9992,62.3512,62.3512,27629.0
2023-02-17 11:00:00,64.44,64.47,63.97,64.01,34982.0,62.3222,62.3512,61.8676,61.9063,34982.0
2023-02-17 11:30:00,64.01,64.29,63.98,64.25,14182.0,61.9063,62.1771,61.8773,62.1384,14182.0
2023-02-17 12:00:00,64.3,64.45,64.21,64.42,11848.0,62.1868,62.3319,62.0997,62.3028,11848.0
2023-02-17 12:30:00,64.36,64.72,64.32,64.57,15617.0,62.2448,62.593,62.2061,62.4479,15617.0
2023-02-17 13:00:00,64.53,64.88,64.45,64.88,24172.0,62.4092,62.7477,62.3319,62.7477,24172.0
2023-02-17 13:30:00,64.88,64.91,64.44,64.56,15144.0,62.7477,62.7767,62.3222,62.4382,15144.0
2023-02-17 14:00:00,64.59,64.87,64.46,64.67,12845.0,62.4673,62.738,62.3415,62.5446,12845.0
2023-02-17 14:30:00,64.69,64.96,64.55,64.87,24042.0,62.564,62.8251,62.4286,62.738,24042.0
2023-02-17 15:00:00,64.88,64.92,64.71,64.79,43081.0,62.7477,62.7864,62.5833,62.6607,43081.0
2023-02-17 15:30:00,64.79,65.0,64.67,64.76,231218.0,62.6607,62.8638,62.5446,62.6317,231218.0
2023-02-21 09:30:00,59.93,60.27,58.61,59.55,464527.0,57.9604,58.2892,56.6838,57.5929,464527.0
2023-02-21 10:00:00,59.55,60.1,59.3,59.62,142756.0,57.5929,58.1248,57.3511,57.6606,142756.0
2023-02-21 10:30:00,59.55,59.89,59.07,59.65,125526.0,57.5929,57.9217,57.1287,57.6896,125526.0
2023-02-21 11:00:00,59.65,59.82,58.33,58.49,88120.0,57.6896,57.854,56.413,56.5677,88120.0
2023-02-21 11:30:00,58.47,59.43,58.47,58.62,101111.0,56.5484,57.4768,56.5484,56.6935,101111.0
2023-02-21 12:00:00,58.56,58.8,57.55,58.55,160052.0,56.6354,56.8675,55.6586,56.6258,160052.0
2023-02-21 12:30:00,58.5,58.58,58.17,58.2,53597.0,56.5774,56.6548,56.2582,56.2873,53597.0
2023-02-21 13:00:00,58.2,58.29,57.81,57.97,52236.0,56.2873,56.3743,55.9101,56.0648,52236.0
2023-02-21 13:30:00,57.93,58.11,57.55,57.9,73095.0,56.0261,56.2002,55.6586,55.9971,73095.0
2023-02-21 14:00:00,57.9,57.94,57.35,57.52,95572.0,55.9971,56.0358,55.4652,55.6296,95572.0
2023-02-21 14:30:00,57.59,57.91,57.43,57.54,90083.0,55.6973,56.0068,55.5426,55.6489,90083.0
2023-02-21 15:00:00,57.57,57.58,57.0,57.17,148665.0,55.678,55.6876,55.1267,55.2911,148665.0
2023-02-21 15:30:00,57.15,57.41,56.68,56.71,438277.0,55.2718,55.5232,54.8172,54.8462,438277.0
2023-02-22 09:30:00,56.76,57.54,56.65,57.08,101719.0,54.8946,55.6489,54.7882,55.2041,101719.0
2023-02-22 10:00:00,57.13,57.26,56.63,56.63,82073.0,55.2524,55.3782,54.7689,54.7689,82073.0
2023-02-22 10:30:00,56.57,57.31,56.34,57.26,48940.0,54.7108,55.4265,54.4884,55.3782,48940.0
2023-02-22 11:00:00,57.25,57.46,57.11,57.31,39658.0,55.3685,55.5716,55.2331,55.4265,39658.0
2023-02-22 11:30:00,57.31,57.53,57.21,57.5,36585.0,55.4265,55.6393,55.3298,55.6103,36585.0
2023-02-22 12:00:00,57.49,57.49,57.1,57.27,35057.0,55.6006,55.6006,55.2234,55.3878,35057.0
2023-02-22 12:30:00,57.27,57.39,57.09,57.34,92635.0,55.3878,55.5039,55.2137,55.4555,92635.0
2023-02-22 13:00:00,57.34,57.78,57.24,57.78,129791.0,55.4555,55.8811,55.3588,55.8811,129791.0
2023-02-22 13:30:00,57.78,57.84,57.5,57.62,60139.0,55.8811,55.9391,55.6103,55.7263,60139.0
2023-02-22 14:00:00,57.61,57.91,57.26,57.46,87456.0,55.7166,56.0068,55.3782,55.5716,87456.0
2023-02-22 14:30:00,57.46,57.73,57.2,57.27,152900.0,55.5716,55.8327,55.3201,55.3878,152900.0
2023-02-22 15:00:00,57.27,57.68,57.27,57.45,54000.0,55.3878,55.7843,55.3878,55.5619,54000.0
2023-02-22 15:30:00,57.45,58.02,57.38,57.86,305995.0,55.5619,56.1132,55.4942,55.9584,305995.0
2023-02-23 09:30:00,57.99,58.45,57.76,58.06,32931.0,56.0842,56.529,55.8617,56.1519,32931.0
2023-02-23 10:00:00,58.09,58.35,57.91,58.34,31276.0,56.1809,56.4323,56.0068,56.4227,31276.0
2023-02-23 10:30:00,58.34,58.46,58.01,58.29,105490.0,56.4227,56.5387,56.1035,56.3743,105490.0
2023-02-23 11:00:00,58.34,58.72,58.01,58.01,28484.0,56.4227,56.7902,56.1035,56.1035,28484.0
2023-02-23 11:30:00,58.01,58.26,57.74,57.83,37203.0,56.1035,56.3453,55.8424,55.9294,37203.0
2023-02-23 12:00:00,57.83,57.93,57.6,57.71,97846.0,55.9294,56.0261,55.707,55.8134,97846.0
2023-02-23 12:30:00,57.7,57.85,57.56,57.84,36074.0,55.8037,55.9488,55.6683,55.9391,36074.0
2023-02-23 13:00:00,57.84,57.93,57.71,57.84,24014.0,55.9391,56.0261,55.8134,55.9391,24014.0
2023-02-23 13:30:00,57.81,58.05,57.75,57.92,31405.0,55.9101,56.1422,55.852,56.0165,31405.0
2023-02-23 14:00:00,57.88,58.16,57.8,58.14,15327.0,55.9778,56.2486,55.9004,56.2292,15327.0
2023-02-23 14:30:00,58.16,58.51,58.15,58.27,37745.0,56.2486,56.5871,56.2389,56.355,37745.0
2023-02-23 15:00:00,58.28,58.53,58.25,58.5,33443.0,56.3646,56.6064,56.3356,56.5774,33443.0
2023-02-23 15:30:00,58.51,58.56,58.28,58.46,187039.0,56.5871,56.6354,56.3646,56.5387,187039.0
2023-02-24 09:30:00,57.42,57.58,57.05,57.1,38850.0,55.5329,55.6876,55.1751,55.2234,38850.0
2023-02-24 10:00:00,57.16,57.7,57.03,57.25,50326.0,55.2814,55.8037,55.1557,55.3685,50326.0
2023-02-24 10:30:00,57.29,57.42,57.12,57.29,30133.0,55.4072,55.5329,55.2428,55.4072,30133.0
2023-02-24 11:00:00,57.33,57.57,57.28,57.52,19291.0,55.4459,55.678,55.3975,55.6296,19291.0
2023-02-24 11:30:00,57.55,57.8,57.31,57.61,66903.0,55.6586,55.9004,55.4265,55.7166,66903.0
2023-02-24 12:00:00,57.61,57.65,57.32,57.44,28627.0,55.7166,55.7553,55.4362,55.5522,28627.0
2023-02-24 12:30:00,57.45,57.48,57.2,57.25,30558.0,55.5619,55.5909,55.3201,55.3685,30558.0
2023-02-24 13:00:00,57.25,57.39,57.2,57.33,29048.0,55.3685,55.5039,55.3201,55.4459,29048.0
2023-02-24 13:30:00,57.3,57.55,57.16,57.41,36099.0,55.4168,55.6586,55.2814,55.5232,36099.0
2023-02-24 14:00:00,57.4,57.68,57.29,57.6,34535.0,55.5136,55.7843,55.4072,55.707,34535.0
2023-02-24 14:30:00,57.6,58.12,57.59,58.07,47510.0,55.707,56.2099,55.6973,56.1615,47510.0
2023-02-24 15:00:00,58.1,58.27,57.71,57.72,76495.0,56.1905,56.355,55.8134,55.823,76495.0
2023-02-24 15:30:00,57.72,58.07,57.59,57.84,228892.0,55.823,56.1615,55.6973,55.9391,228892.0
2023-02-27 09:30:00,58.46,59.0,58.06,58.94,53485.0,56.5387,57.061,56.1519,57.0029,53485.0
2023-02-27 10:00:00,58.91,59.06,58.66,58.68,65611.0,56.9739,57.119,56.7321,56.7515,65611.0
2023-02-27 10:30:00,58.56,58.58,58.13,58.37,49691.0,56.6354,56.6548,56.2196,56.4517,49691.0
2023-02-27 11:00:00,58.35,58.43,58.01,58.08,37874.0,56.4323,56.5097,56.1035,56.1712,37874.0
2023-02-27 11:30:00,58.1,58.19,57.91,58.1,23084.0,56.1905,56.2776,56.0068,56.1905,23084.0
2023-02-27 12:00:00,58.11,58.11,57.79,57.9,20557.0,56.2002,56.2002,55.8907,55.9971,20557.0
2023-02-27 12:30:00,57.9,58.07,57.88,58.02,13915.0,55.9971,56.1615,55.9778,56.1132,13915.0
2023-02-27 13:00:00,58.02,58.12,57.88,57.92,13440.0,56.1132,56.2099,55.9778,56.0165,13440.0
2023-02-27 13:30:00,57.93,58.02,57.82,58.02,14240.0,56.0261,56.1132,55.9197,56.1132,14240.0
2023-02-27 14:00:00,58.0,58.11,57.95,58.03,14638.0,56.0938,56.2002,56.0455,56.1228,14638.0
2023-02-27 14:30:00,58.05,58.22,58.01,58.13,36717.0,56.1422,56.3066,56.1035,56.2196,36717.0
2023-02-27 15:00:00,58.14,58.17,57.83,58.01,40361.0,56.2292,56.2582,55.9294,56.1035,40361.0
2023-02-27 15:30:00,58.02,58.02,57.64,57.7,172732.0,56.1132,56.1132,55.7457,55.8037,172732.0
2023-02-28 09:30:00,57.66,58.46,57.3,58.2,40531.0,55.765,56.5387,55.4168,56.2873,40531.0
2023-02-28 10:00:00,58.26,58.99,58.26,58.69,64236.0,56.3453,57.0513,56.3453,56.7612,64236.0
2023-02-28 10:30:00,58.73,59.03,58.73,58.99,37423.0,56.7998,57.09,56.7998,57.0513,37423.0
2023-02-28 11:00:00,58.96,59.15,58.69,58.7,11326.0,57.0223,57.206,56.7612,56.7708,11326.0
2023-02-28 11:30:00,58.67,58.75,58.53,58.61,9125.0,56.7418,56.8192,56.6064,56.6838,9125.0
2023-02-28 12:00:00,58.53,58.65,58.4,58.4,11538.0,56.6064,56.7225,56.4807,56.4807,11538.0
2023-02-28 12:30:00,58.46,58.53,58.24,58.52,13081.0,56.5387,56.6064,56.3259,56.5967,13081.0
2023-02-28 13:00:00,58.54,58.6,58.39,58.6,20086.0,56.6161,56.6741,56.471,56.6741,20086.0
2023-02-28 13:30:00,58.67,58.68,58.49,58.53,11811.0,56.7418,56.7515,56.5677,56.6064,11811.0
2023-02-28 14:00:00,58.46,58.61,58.32,58.6,14722.0,56.5387,56.6838,56.4033,56.6741,14722.0
2023-02-28 14:30:00,58.6,58.72,58.58,58.67,21381.0,56.6741,56.7902,56.6548,56.7418,21381.0
2023-02-28 15:00:00,58.66,58.82,58.58,58.78,31161.0,56.7321,56.8869,56.6548,56.8482,31161.0
2023-02-28 15:30:00,58.77,58.8,58.46,58.5,140119.0,56.8385,56.8675,56.5387,56.5774,140119.0
2023-03-01 09:30:00,58.2,59.05,58.13,58.91,23174.0,56.2873,57.1093,56.2196,56.9739,23174.0
2023-03-01 10:00:00,58.94,59.5,58.76,59.42,32014.0,57.0029,57.5445,56.8289,57.4672,32014.0
2023-03-01 10:30:00,59.42,60.06,59.34,60.06,39167.0,57.4672,58.0861,57.3898,58.0861,39167.0
2023-03-01 11:00:00,60.01,60.01,59.07,59.3,124440.0,58.0378,58.0378,57.1287,57.3511,124440.0
2023-03-01 11:30:00,59.28,59.82,58.96,59.76,103853.0,57.3318,57.854,57.0223,57.796,103853.0
2023-03-01 12:00:00,59.8,60.22,59.66,60.13,31719.0,57.8347,58.2409,57.6993,58.1538,31719.0
2023-03-01 12:30:00,60.12,60.3,60.03,60.25,19492.0,58.1442,58.3182,58.0571,58.2699,19492.0
2023-03-01 13:00:00,60.25,60.26,59.48,59.51,75028.0,58.2699,58.2796,57.5252,57.5542,75028.0
2023-03-01 13:30:00,59.5,59.62,59.19,59.28,24950.0,57.5445,57.6606,57.2447,57.3318,24950.0
2023-03-01 14:00:00,59.25,59.32,58.88,58.88,98848.0,57.3028,57.3705,56.9449,56.9449,98848.0
2023-03-01 14:30:00,58.86,59.11,58.63,59.06,66936.0,56.9256,57.1674,56.7031,57.119,66936.0
2023-03-01 15:00:00,59.1,59.47,58.93,59.24,100973.0,57.1577,57.5155,56.9933,57.2931,100973.0
2023-03-01 15:30:00,59.24,59.44,59.1,59.17,200833.0,57.2931,57.4865,57.1577,57.2254,200833.0
2023-03-02 09:30:00,58.43,58.95,58.35,58.59,22720.0,56.5097,57.0126,56.4323,56.6644,22720.0
2023-03-02 10:00:00,58.58,58.86,58.5,58.79,13610.0,56.6548,56.9256,56.5774,56.8579,13610.0
2023-03-02 10:30:00,58.81,59.73,58.81,59.6,41173.0,56.8772,57.767,56.8772,57.6412,41173.0
2023-03-02 11:00:00,59.6,59.72,59.34,59.41,30900.0,57.6412,57.7573,57.3898,57.4575,30900.0
2023-03-02 11:30:00,59.47,59.67,59.42,59.58,12722.0,57.5155,57.7089,57.4672,57.6219,12722.0
2023-03-02 12:00:00,59.62,59.8,59.52,59.77,20593.0,57.6606,57.8347,57.5639,57.8057,20593.0
2023-03-02 12:30:00,59.82,59.88,59.68,59.83,17260.0,57.854,57.912,57.7186,57.8637,17260.0
2023-03-02 13:00:00,59.82,59.93,59.77,59.81,17563.0,57.854,57.9604,57.8057,57.8443,17563.0
2023-03-02 13:30:00,59.76,60.26,59.75,60.25,19809.0,57.796,58.2796,57.7863,58.2699,19809.0
2023-03-02 14:00:00,60.27,60.41,60.16,60.37,12995.0,58.2892,58.4246,58.1828,58.3859,12995.0
2023-03-02 14:30:00,60.37,60.38,60.2,60.28,19445.0,58.3859,58.3956,58.2215,58.2989,19445.0
2023-03-02 15:00:00,60.31,60.32,60.06,60.22,19406.0,58.3279,58.3376,58.0861,58.2409,19406.0
2023-03-02 15:30:00,60.23,60.43,60.04,60.18,67756.0,58.2505,58.444,58.0668,58.2022,67756.0
2023-03-03 09:30:00,60.55,60.79,60.09,60.55,32812.0,58.56,58.7921,58.1151,58.56,32812.0
2023-03-03 10:00:00,60.61,60.72,60.23,60.59,12671.0,58.6181,58.7244,58.2505,58.5987,12671.0
2023-03-03 10:30:00,60.59,60.59,60.19,60.19,11018.0,58.5987,58.5987,58.2119,58.2119,11018.0
2023-03-03 11:00:00,60.19,60.43,60.18,60.27,9200.0,58.2119,58.444,58.2022,58.2892,9200.0
2023-03-03 11:30:00,60.29,60.34,60.08,60.32,13876.0,58.3086,58.3569,58.1055,58.3376,13876.0
2023-03-03 12:00:00,60.32,60.34,60.19,60.29,13159.0,58.3376,58.3569,58.2119,58.3086,13159.0
2023-03-03 12:30:00,60.28,60.38,60.17,60.37,15676.0,58.2989,58.3956,58.1925,58.3859,15676.0
2023-03-03 13:00:00,60.38,60.42,60.27,60.36,13150.0,58.3956,58.4343,58.2892,58.3763,13150.0
2023-03-03 13:30:00,60.37,60.49,60.26,60.45,19253.0,58.3859,58.502,58.2796,58.4633,19253.0
2023-03-03 14:00:00,60.44,60.59,60.4,60.5,14929.0,58.4536,58.5987,58.415,58.5117,14929.0
2023-03-03 14:30:00,60.5,60.6,60.36,60.55,14434.0,58.5117,58.6084,58.3763,58.56,14434.0
2023-03-03 15:00:00,60.54,60.74,60.5,60.51,27409.0,58.5504,58.7438,58.5117,58.5213,27409.0
2023-03-03 15:30:00,60.53,60.53,59.97,60.34,194540.0,58.5407,58.5407,57.9991,58.3569,194540.0
2023-03-06 09:30:00,60.3,60.52,59.93,59.97,33424.0,58.3182,58.531,57.9604,57.9991,33424.0
2023-03-06 10:00:00,59.97,60.55,59.8,60.42,23231.0,57.9991,58.56,57.8347,58.4343,23231.0
2023-03-06 10:30:00,60.45,60.55,60.09,60.22,25676.0,58.4633,58.56,58.1151,58.2409,25676.0
2023-03-06 11:00:00,60.22,60.22,59.69,59.77,26621.0,58.2409,58.2409,57.7283,57.8057,26621.0
2023-03-06 11:30:00,59.75,59.81,59.55,59.55,13685.0,57.7863,57.8443,57.5929,57.5929,13685.0
2023-03-06 12:00:00,59.48,59.5,59.3,59.44,12143.0,57.5252,57.5445,57.3511,57.4865,12143.0
2023-03-06 12:30:00,59.45,59.45,59.1,59.13,11002.0,57.4962,57.4962,57.1577,57.1867,11002.0
2023-03-06 13:00:00,59.13,59.13,58.78,58.93,28302.0,57.1867,57.1867,56.8482,56.9933,28302.0
2023-03-06 13:30:00,58.96,59.14,58.46,58.46,26124.0,57.0223,57.1964,56.5387,56.5387,26124.0
2023-03-06 14:00:00,58.45,58.75,58.45,58.73,31478.0,56.529,56.8192,56.529,56.7998,31478.0
2023-03-06 14:30:00,58.77,59.07,58.62,58.85,42341.0,56.8385,57.1287,56.6935,56.9159,42341.0
2023-03-06 15:00:00,58.88,58.96,58.55,58.73,54518.0,56.9449,57.0223,56.6258,56.7998,54518.0
2023-03-06 15:30:00,58.73,58.93,58.6,58.68,131015.0,56.7998,56.9933,56.6741,56.7515,131015.0
2023-03-07 09:30:00,58.68,58.86,58.45,58.67,19979.0,56.7515,56.9256,56.529,56.7418,19979.0
2023-03-07 10:00:00,58.65,58.67,57.9,58.12,17230.0,56.7225,56.7418,55.9971,56.2099,17230.0
2023-03-07 10:30:00,58.15,58.62,58.03,58.05,12594.0,56.2389,56.6935,56.1228,56.1422,12594.0
2023-03-07 11:00:00,58.0,58.31,58.0,58.13,12161.0,56.0938,56.3936,56.0938,56.2196,12161.0
2023-03-07 11:30:00,58.15,58.33,58.0,58.0,13044.0,56.2389,56.413,56.0938,56.0938,13044.0
2023-03-07 12:00:00,58.04,58.12,57.74,57.98,20904.0,56.1325,56.2099,55.8424,56.0745,20904.0
2023-03-07 12:30:00,57.99,58.09,57.9,57.94,8421.0,56.0842,56.1809,55.9971,56.0358,8421.0
2023-03-07 13:00:00,57.89,57.89,57.72,57.72,9910.0,55.9874,55.9874,55.823,55.823,9910.0
2023-03-07 13:30:00,57.71,57.77,57.48,57.53,9143.0,55.8134,55.8714,55.5909,55.6393,9143.0
2023-03-07 14:00:00,57.53,57.83,57.52,57.83,13829.0,55.6393,55.9294,55.6296,55.9294,13829.0
2023-03-07 14:30:00,57.84,57.89,57.65,57.7,24642.0,55.9391,55.9874,55.7553,55.8037,24642.0
2023-03-07 15:00:00,57.76,57.91,57.7,57.77,13587.0,55.8617,56.0068,55.8037,55.8714,13587.0
2023-03-07 15:30:00,57.77,58.05,57.76,57.89,81165.0,55.8714,56.1422,55.8617,55.9874,81165.0
2023-03-08 09:30:00,58.05,58.41,57.35,58.05,28938.0,56.1422,56.4904,55.4652,56.1422,28938.0
2023-03-08 10:00:00,58.08,58.48,57.8,58.16,30613.0,56.1712,56.5581,55.9004,56.2486,30613.0
2023-03-08 10:30:00,58.16,58.51,58.06,58.2,14649.0,56.2486,56.5871,56.1519,56.2873,14649.0
2023-03-08 11:00:00,58.17,58.21,57.75,57.76,31987.0,56.2582,56.2969,55.852,55.8617,31987.0
2023-03-08 11:30:00,57.76,57.94,57.51,57.82,21401.0,55.8617,56.0358,55.6199,55.9197,21401.0
2023-03-08 12:00:00,57.86,57.86,57.62,57.77,19045.0,55.9584,55.9584,55.7263,55.8714,19045.0
2023-03-08 12:30:00,57.69,57.94,57.62,57.78,29038.0,55.794,56.0358,55.7263,55.8811,29038.0
2023-03-08 13:00:00,57.82,57.85,57.73,57.76,6523.0,55.9197,55.9488,55.8327,55.8617,6523.0
2023-03-08 13:30:00,57.73,57.75,57.58,57.6,7441.0,55.8327,55.852,55.6876,55.707,7441.0
2023-03-08 14:00:00,57.65,57.79,57.64,57.73,10028.0,55.7553,55.8907,55.7457,55.8327,10028.0
2023-03-08 14:30:00,57.77,57.86,57.71,57.72,8305.0,55.8714,55.9584,55.8134,55.823,8305.0
2023-03-08 15:00:00,57.74,57.89,57.74,57.88,15955.0,55.8424,55.9874,55.8424,55.9778,15955.0
2023-03-08 15:30:00,57.87,58.27,57.78,58.01,118718.0,55.9681,56.355,55.8811,56.1035,118718.0
2023-03-09 09:30:00,57.88,58.7,57.8,58.12,32982.0,56.2118,57.0082,56.1341,56.4449,32982.0
2023-03-09 10:00:00,58.08,58.51,58.06,58.36,24313.0,56.4061,56.8237,56.3866,56.678,24313.0
2023-03-09 10:30:00,58.33,58.51,58.18,58.19,14766.0,56.6489,56.8237,56.5032,56.5129,14766.0
2023-03-09 11:00:00,58.11,58.14,57.83,57.87,14973.0,56.4352,56.4643,56.1633,56.2021,14973.0
2023-03-09 11:30:00,57.9,58.08,57.84,57.97,13009.0,56.2313,56.4061,56.173,56.2992,13009.0
2023-03-09 12:00:00,57.95,58.25,57.85,58.23,11712.0,56.2798,56.5712,56.1827,56.5517,11712.0
2023-03-09 12:30:00,58.24,58.3,57.92,58.13,14913.0,56.5615,56.6197,56.2507,56.4546,14913.0
2023-03-09 13:00:00,58.09,58.19,57.87,57.95,8617.0,56.4158,56.5129,56.2021,56.2798,8617.0
2023-03-09 13:30:00,57.94,57.99,57.75,57.99,9129.0,56.2701,56.3187,56.0856,56.3187,9129.0
2023-03-09 14:00:00,57.97,58.24,57.84,58.15,15230.0,56.2992,56.5615,56.173,56.474,15230.0
2023-03-09 14:30:00,58.14,58.2,57.93,57.99,12631.0,56.4643,56.5226,56.2604,56.3187,12631.0
2023-03-09 15:00:00,57.99,57.99,57.51,57.61,25361.0,56.3187,56.3187,55.8525,55.9496,25361.0
2023-03-09 15:30:00,57.56,57.72,57.26,57.4,101492.0,55.9011,56.0564,55.6097,55.7457,101492.0
2023-03-10 09:30:00,57.8,57.82,56.47,56.95,41584.0,56.1341,56.1536,54.8425,55.3086,41584.0
2023-03-10 10:00:00,57.05,57.14,56.68,56.93,15796.0,55.4058,55.4932,55.0464,55.2892,15796.0
2023-03-10 10:30:00,56.93,57.14,56.43,57.08,19827.0,55.2892,55.4932,54.8036,55.4349,19827.0
2023-03-10 11:00:00,57.07,57.34,56.87,57.29,19534.0,55.4252,55.6874,55.2309,55.6388,19534.0
2023-03-10 11:30:00,57.3,57.43,56.69,56.7,17747.0,55.6485,55.7748,55.0561,55.0658,17747.0
2023-03-10 12:00:00,56.76,56.76,56.32,56.43,33429.0,55.1241,55.1241,54.6968,54.8036,33429.0
2023-03-10 12:30:00,56.51,56.69,56.09,56.28,37449.0,54.8813,55.0561,54.4734,54.6579,37449.0
2023-03-10 13:00:00,56.29,56.36,55.92,56.0,27749.0,54.6677,54.7356,54.3083,54.386,27749.0
2023-03-10 13:30:00,55.96,55.96,55.56,55.58,20918.0,54.3472,54.3472,53.9587,53.9781,20918.0
2023-03-10 14:00:00,55.65,56.07,55.64,55.89,19424.0,54.0461,54.454,54.0364,54.2792,19424.0
2023-03-10 14:30:00,55.96,56.42,55.96,56.19,20110.0,54.3472,54.7939,54.3472,54.5705,20110.0
2023-03-10 15:00:00,56.23,56.23,55.59,55.8,80384.0,54.6094,54.6094,53.9878,54.1918,80384.0
2023-03-10 15:30:00,55.75,55.92,55.52,55.85,112445.0,54.1432,54.3083,53.9198,54.2403,112445.0
2023-03-13 09:30:00,54.92,55.71,54.49,55.53,40787.0,53.3371,54.1044,52.9195,53.9296,40787.0
2023-03-13 10:00:00,55.46,55.65,54.68,54.75,43303.0,53.8616,54.0461,53.1041,53.172,43303.0
2023-03-13 10:30:00,54.82,55.34,54.51,55.34,36695.0,53.24,53.745,52.939,53.745,36695.0
2023-03-13 11:00:00,55.38,56.22,55.13,56.2,53735.0,53.7839,54.5997,53.5411,54.5802,53735.0
2023-03-13 11:30:00,56.2,56.48,55.9,56.19,76975.0,54.5802,54.8522,54.2889,54.5705,76975.0
2023-03-13 12:00:00,56.24,56.42,55.86,55.96,48649.0,54.6191,54.7939,54.25,54.3472,48649.0
2023-03-13 12:30:00,55.96,55.96,55.27,55.32,26471.0,54.3472,54.3472,53.6771,53.7256,26471.0
2023-03-13 13:00:00,55.32,55.41,55.03,55.16,18650.0,53.7256,53.813,53.444,53.5702,18650.0
2023-03-13 13:30:00,55.13,55.37,54.99,55.23,14027.0,53.5411,53.7742,53.4051,53.6382,14027.0
2023-03-13 14:00:00,55.29,55.48,55.22,55.25,17177.0,53.6965,53.881,53.6285,53.6576,17177.0
2023-03-13 14:30:00,55.34,55.53,55.12,55.26,11540.0,53.745,53.9296,53.5314,53.6673,11540.0
2023-03-13 15:00:00,55.28,55.39,55.0,55.15,35151.0,53.6868,53.7936,53.4148,53.5605,35151.0
2023-03-13 15:30:00,55.14,55.53,55.04,55.11,101447.0,53.5508,53.9296,53.4537,53.5217,101447.0
2023-03-14 09:30:00,56.24,56.73,55.43,55.65,31497.0,54.6191,55.095,53.8324,54.0461,31497.0
2023-03-14 10:00:00,55.61,55.96,55.31,55.84,27755.0,54.0073,54.3472,53.7159,54.2306,27755.0
2023-03-14 10:30:00,55.84,56.15,55.69,55.78,23789.0,54.2306,54.5317,54.0849,54.1724,23789.0
2023-03-14 11:00:00,55.76,56.25,55.64,56.14,13424.0,54.1529,54.6288,54.0364,54.522,13424.0
2023-03-14 11:30:00,56.1,56.26,56.0,56.23,11546.0,54.4831,54.6385,54.386,54.6094,11546.0
2023-03-14 12:00:00,56.27,56.29,55.96,55.96,18009.0,54.6482,54.6677,54.3472,54.3472,18009.0
2023-03-14 12:30:00,55.96,56.13,55.71,55.77,17680.0,54.3472,54.5123,54.1044,54.1626,17680.0
2023-03-14 13:00:00,55.81,55.83,55.15,55.31,13956.0,54.2015,54.2209,53.5605,53.7159,13956.0
2023-03-14 13:30:00,55.3,55.38,55.11,55.15,19754.0,53.7062,53.7839,53.5217,53.5605,19754.0
2023-03-14 14:00:00,55.18,55.47,54.96,55.46,24015.0,53.5896,53.8713,53.376,53.8616,24015.0
2023-03-14 14:30:00,55.4,55.52,55.27,55.32,23055.0,53.8033,53.9198,53.6771,53.7256,23055.0
2023-03-14 15:00:00,55.32,55.35,54.83,55.02,24274.0,53.7256,53.7547,53.2497,53.4343,24274.0
2023-03-14 15:30:00,55.0,55.62,54.98,55.62,74802.0,53.4148,54.017,53.3954,54.017,74802.0
2023-03-15 09:30:00,54.32,55.51,54.28,54.67,56889.0,52.7544,53.9101,52.7156,53.0943,56889.0
2023-03-15 10:00:00,54.76,55.22,54.51,54.82,28895.0,53.1818,53.6285,52.939,53.24,28895.0
2023-03-15 10:30:00,55.0,55.56,54.86,55.5,24744.0,53.4148,53.9587,53.2789,53.9004,24744.0
2023-03-15 11:00:00,55.44,55.58,55.07,55.07,25671.0,53.8422,53.9781,53.4828,53.4828,25671.0
2023-03-15 11:30:00,55.09,55.23,54.71,54.77,13328.0,53.5022,53.6382,53.1332,53.1915,13328.0
2023-03-15 12:00:00,54.7,54.7,54.32,54.53,43248.0,53.1235,53.1235,52.7544,52.9584,43248.0
2023-03-15 12:30:00,54.58,54.68,54.32,54.44,14433.0,53.0069,53.1041,52.7544,52.871,14433.0
2023-03-15 13:00:00,54.48,54.81,54.36,54.75,20060.0,52.9098,53.2303,52.7933,53.172,20060.0
2023-03-15 13:30:00,54.7,54.79,54.49,54.71,53081.0,53.1235,53.2109,52.9195,53.1332,53081.0
2023-03-15 14:00:00,54.77,55.04,54.51,54.9,30858.0,53.1915,53.4537,52.939,53.3177,30858.0
2023-03-15 14:30:00,54.9,55.03,54.6,54.72,24839.0,53.3177,53.444,53.0264,53.1429,24839.0
2023-03-15 15:00:00,54.76,54.87,54.3,54.59,47609.0,53.1818,53.2886,52.735,53.0167,47609.0
2023-03-15 15:30:00,54.59,54.6,54.23,54.51,118379.0,53.0167,53.0264,52.667,52.939,118379.0
2023-03-16 09:30:00,54.05,54.62,53.76,54.56,32956.0,52.4922,53.0458,52.2106,52.9875,32956.0
2023-03-16 10:00:00,54.58,54.63,53.86,54.03,68488.0,53.0069,53.0555,52.3077,52.4728,68488.0
2023-03-16 10:30:00,54.12,55.17,54.12,55.08,94441.0,52.5602,53.5799,52.5602,53.4925,94441.0
2023-03-16 11:00:00,55.03,55.37,54.88,55.23,43211.0,53.444,53.7742,53.2983,53.6382,43211.0
2023-03-16 11:30:00,55.23,55.56,55.03,55.4,46860.0,53.6382,53.9587,53.444,53.8033,46860.0
2023-03-16 12:00:00,55.36,55.57,55.25,55.28,28843.0,53.7645,53.9684,53.6576,53.6868,28843.0
2023-03-16 12:30:00,55.27,55.67,55.24,55.66,9288.0,53.6771,54.0655,53.6479,54.0558,9288.0
2023-03-16 13:00:00,55.69,56.0,55.54,55.57,30262.0,54.0849,54.386,53.9393,53.9684,30262.0
2023-03-16 13:30:00,55.54,55.56,55.13,55.2,25970.0,53.9393,53.9587,53.5411,53.6091,25970.0
2023-03-16 14:00:00,55.15,55.15,54.9,54.99,21928.0,53.5605,53.5605,53.3177,53.4051,21928.0
2023-03-16 14:30:00,54.97,55.15,54.81,55.11,24723.0,53.3857,53.5605,53.2303,53.5217,24723.0
2023-03-16 15:00:00,55.11,55.55,55.07,55.53,41203.0,53.5217,53.949,53.4828,53.9296,41203.0
2023-03-16 15:30:00,55.54,55.67,55.39,55.64,166224.0,53.9393,54.0655,53.7936,54.0364,166224.0
2023-03-17 09:30:00,55.28,55.32,54.34,54.77,107836.0,53.6868,53.7256,52.7739,53.1915,107836.0
2023-03-17 10:00:00,54.7,54.81,54.15,54.46,39921.0,53.1235,53.2303,52.5893,52.8904,39921.0
2023-03-17 10:30:00,54.46,54.82,54.21,54.71,34468.0,52.8904,53.24,52.6476,53.1332,34468.0
2023-03-17 11:00:00,54.68,54.86,54.15,54.22,44460.0,53.1041,53.2789,52.5893,52.6573,44460.0
2023-03-17 11:30:00,54.19,54.56,54.12,54.56,29355.0,52.6282,52.9875,52.5602,52.9875,29355.0
2023-03-17 12:00:00,54.59,54.85,54.45,54.83,25493.0,53.0167,53.2692,52.8807,53.2497,25493.0
2023-03-17 12:30:00,54.86,55.06,54.73,54.78,26674.0,53.2789,53.4731,53.1526,53.2012,26674.0
2023-03-17 13:00:00,54.8,54.85,54.52,54.72,35976.0,53.2206,53.2692,52.9487,53.1429,35976.0
2023-03-17 13:30:00,54.73,54.87,54.38,54.46,27245.0,53.1526,53.2886,52.8127,52.8904,27245.0
2023-03-17 14:00:00,54.51,54.75,54.51,54.68,38462.0,52.939,53.172,52.939,53.1041,38462.0
2023-03-17 14:30:00,54.63,54.84,54.47,54.59,69420.0,53.0555,53.2594,52.9001,53.0167,69420.0
2023-03-17 15:00:00,54.6,54.72,54.49,54.65,32358.0,53.0264,53.1429,52.9195,53.0749,32358.0
2023-03-17 15:30:00,54.62,54.62,54.22,54.35,258745.0,53.0458,53.0458,52.6573,52.7836,258745.0
2023-03-20 09:30:00,55.09,56.0,55.09,55.96,49474.0,53.5022,54.386,53.5022,54.3472,49474.0
2023-03-20 10:00:00,56.11,56.61,55.84,56.51,29280.0,54.4928,54.9784,54.2306,54.8813,29280.0
2023-03-20 10:30:00,56.53,56.83,56.37,56.61,25380.0,54.9007,55.1921,54.7453,54.9784,25380.0
2023-03-20 11:00:00,56.7,56.7,56.22,56.37,27988.0,55.0658,55.0658,54.5997,54.7453,27988.0
2023-03-20 11:30:00,56.39,56.42,55.99,56.03,20905.0,54.7648,54.7939,54.3763,54.4151,20905.0
2023-03-20 12:00:00,56.0,56.04,55.56,55.68,22965.0,54.386,54.4249,53.9587,54.0752,22965.0
2023-03-20 12:30:00,55.71,55.89,55.54,55.76,13735.0,54.1044,54.2792,53.9393,54.1529,13735.0
2023-03-20 13:00:00,55.77,56.09,55.75,56.02,16841.0,54.1626,54.4734,54.1432,54.4054,16841.0
2023-03-20 13:30:00,56.02,56.12,55.83,55.89,21805.0,54.4054,54.5026,54.2209,54.2792,21805.0
2023-03-20 14:00:00,55.9,56.01,55.79,55.94,25357.0,54.2889,54.3957,54.1821,54.3277,25357.0
2023-03-20 14:30:00,55.94,55.97,55.7,55.82,20818.0,54.3277,54.3569,54.0947,54.2112,20818.0
2023-03-20 15:00:00,55.77,55.86,55.67,55.81,28534.0,54.1626,54.25,54.0655,54.2015,28534.0
2023-03-20 15:30:00,55.83,56.07,55.78,56.03,109509.0,54.2209,54.454,54.1724,54.4151,109509.0
2023-03-21 09:30:00,56.76,57.01,56.31,57.0,34572.0,55.1241,55.3669,54.6871,55.3572,34572.0
2023-03-21 10:00:00,57.05,57.13,56.48,56.64,23258.0,55.4058,55.4834,54.8522,55.0076,23258.0
2023-03-21 10:30:00,56.67,56.7,56.37,56.55,7822.0,55.0367,55.0658,54.7453,54.9202,7822.0
2023-03-21 11:00:00,56.61,56.78,56.52,56.77,11339.0,54.9784,55.1435,54.891,55.1338,11339.0
2023-03-21 11:30:00,56.78,56.78,56.38,56.41,9147.0,55.1435,55.1435,54.7551,54.7842,9147.0
2023-03-21 12:00:00,56.4,56.48,56.3,56.44,6596.0,54.7745,54.8522,54.6774,54.8133,6596.0
2023-03-21 12:30:00,56.41,56.48,56.26,56.35,8215.0,54.7842,54.8522,54.6385,54.7259,8215.0
2023-03-21 13:00:00,56.35,56.35,56.07,56.15,4359.0,54.7259,54.7259,54.454,54.5317,4359.0
2023-03-21 13:30:00,56.2,56.32,55.93,55.98,51266.0,54.5802,54.6968,54.318,54.3666,51266.0
2023-03-21 14:00:00,55.98,56.21,55.96,56.13,9442.0,54.3666,54.59,54.3472,54.5123,9442.0
2023-03-21 14:30:00,56.13,56.2,56.04,56.16,9491.0,54.5123,54.5802,54.4249,54.5414,9491.0
2023-03-21 15:00:00,56.2,56.46,56.09,56.37,26605.0,54.5802,54.8328,54.4734,54.7453,26605.0
2023-03-21 15:30:00,56.37,56.61,56.27,56.61,72857.0,54.7453,54.9784,54.6482,54.9784,72857.0
2023-03-22 09:30:00,56.57,56.64,56.26,56.45,11684.0,54.9396,55.0076,54.6385,54.823,11684.0
2023-03-22 10:00:00,56.43,56.59,56.35,56.59,20937.0,54.8036,54.959,54.7259,54.959,20937.0
2023-03-22 10:30:00,56.69,56.69,56.34,56.49,6066.0,55.0561,55.0561,54.7162,54.8619,6066.0
2023-03-22 11:00:00,56.51,56.55,56.25,56.25,5997.0,54.8813,54.9202,54.6288,54.6288,5997.0
2023-03-22 11:30:00,56.23,56.46,56.2,56.46,12129.0,54.6094,54.8328,54.5802,54.8328,12129.0
2023-03-22 12:00:00,56.47,56.47,56.06,56.22,11221.0,54.8425,54.8425,54.4443,54.5997,11221.0
2023-03-22 12:30:00,56.16,56.16,56.03,56.08,7278.0,54.5414,54.5414,54.4151,54.4637,7278.0
2023-03-22 13:00:00,56.06,56.08,55.95,56.04,4993.0,54.4443,54.4637,54.3375,54.4249,4993.0
2023-03-22 13:30:00,56.08,56.25,56.06,56.2,10491.0,54.4637,54.6288,54.4443,54.5802,10491.0
2023-03-22 14:00:00,56.19,56.75,56.18,56.22,15189.0,54.5705,55.1144,54.5608,54.5997,15189.0
2023-03-22 14:30:00,56.23,56.74,55.85,55.91,18141.0,54.6094,55.1047,54.2403,54.2986,18141.0
2023-03-22 15:00:00,55.9,56.05,55.37,55.96,18698.0,54.2889,54.4346,53.7742,54.3472,18698.0
2023-03-22 15:30:00,55.88,55.88,54.94,54.98,132877.0,54.2695,54.2695,53.3566,53.3954,132877.0
2023-03-23 09:30:00,55.37,55.95,55.37,55.74,19727.0,53.7742,54.3375,53.7742,54.1335,19727.0
2023-03-23 10:00:00,55.76,56.08,55.76,55.9,11372.0,54.1529,54.4637,54.1529,54.2889,11372.0
2023-03-23 10:30:00,55.91,56.34,55.74,56.22,22627.0,54.2986,54.7162,54.1335,54.5997,22627.0
2023-03-23 11:00:00,56.22,56.28,55.91,55.91,30279.0,54.5997,54.6579,54.2986,54.2986,30279.0
2023-03-23 11:30:00,55.92,56.04,55.77,55.77,7296.0,54.3083,54.4249,54.1626,54.1626,7296.0
2023-03-23 12:00:00,55.72,55.76,55.59,55.59,21894.0,54.1141,54.1529,53.9878,53.9878,21894.0
2023-03-23 12:30:00,55.59,55.59,55.21,55.26,9721.0,53.9878,53.9878,53.6188,53.6673,9721.0
2023-03-23 13:00:00,55.22,55.46,55.19,55.39,17970.0,53.6285,53.8616,53.5994,53.7936,17970.0
2023-03-23 13:30:00,55.39,55.52,55.15,55.16,28002.0,53.7936,53.9198,53.5605,53.5702,28002.0
2023-03-23 14:00:00,55.17,55.21,54.63,54.63,18665.0,53.5799,53.6188,53.0555,53.0555,18665.0
2023-03-23 14:30:00,54.68,54.71,54.24,54.54,20567.0,53.1041,53.1332,52.6767,52.9681,20567.0
2023-03-23 15:00:00,54.58,55.08,54.28,54.55,27360.0,53.0069,53.4925,52.7156,52.9778,27360.0
2023-03-23 15:30:00,54.52,54.98,54.47,54.58,95393.0,52.9487,53.3954,52.9001,53.0069,95393.0
2023-03-24 09:30:00,54.04,54.2,53.63,54.2,17003.0,52.4825,52.6379,52.0843,52.6379,17003.0
2023-03-24 10:00:00,54.27,54.5,53.98,54.44,12271.0,52.7059,52.9292,52.4242,52.871,12271.0
2023-03-24 10:30:00,54.41,54.48,54.05,54.11,6899.0,52.8418,52.9098,52.4922,52.5505,6899.0
2023-03-24 11:00:00,54.09,54.29,53.99,54.2,18295.0,52.5311,52.7253,52.4339,52.6379,18295.0
2023-03-24 11:30:00,54.19,54.68,54.15,54.68,13133.0,52.6282,53.1041,52.5893,53.1041,13133.0
2023-03-24 12:00:00,54.71,54.84,54.48,54.68,16016.0,53.1332,53.2594,52.9098,53.1041,16016.0
2023-03-24 12:30:00,54.66,54.92,54.66,54.77,8252.0,53.0846,53.3371,53.0846,53.1915,8252.0
2023-03-24 13:00:00,54.7,54.96,54.63,54.86,14055.0,53.1235,53.376,53.0555,53.2789,14055.0
2023-03-24 13:30:00,54.86,54.94,54.73,54.83,12096.0,53.2789,53.3566,53.1526,53.2497,12096.0
2023-03-24 14:00:00,54.85,55.04,54.85,54.87,13083.0,53.2692,53.4537,53.2692,53.2886,13083.0
2023-03-24 14:30:00,54.86,54.92,54.79,54.9,11039.0,53.2789,53.3371,53.2109,53.3177,11039.0
2023-03-24 15:00:00,54.89,55.03,54.8,55.0,14694.0,53.308,53.444,53.2206,53.4148,14694.0
2023-03-24 15:30:00,55.0,55.0,54.72,54.87,60701.0,53.4148,53.4148,53.1429,53.2886,60701.0
2023-03-27 09:30:00,55.22,55.44,54.78,54.84,19230.0,53.6285,53.8422,53.2012,53.2594,19230.0
2023-03-27 10:00:00,54.91,55.07,54.73,54.94,5980.0,53.3274,53.4828,53.1526,53.3566,5980.0
2023-03-27 10:30:00,54.94,54.94,54.63,54.63,10931.0,53.3566,53.3566,53.0555,53.0555,10931.0
2023-03-27 11:00:00,54.6,54.66,54.43,54.64,16738.0,53.0264,53.0846,52.8613,53.0652,16738.0
2023-03-27 11:30:00,54.62,54.68,54.51,54.63,22075.0,53.0458,53.1041,52.939,53.0555,22075.0
2023-03-27 12:00:00,54.73,54.95,54.73,54.91,5369.0,53.1526,53.3663,53.1526,53.3274,5369.0
2023-03-27 12:30:00,54.96,55.07,54.89,55.03,6962.0,53.376,53.4828,53.308,53.444,6962.0
2023-03-27 13:00:00,55.04,55.15,54.96,55.12,6133.0,53.4537,53.5605,53.376,53.5314,6133.0
2023-03-27 13:30:00,55.17,55.2,55.07,55.08,13912.0,53.5799,53.6091,53.4828,53.4925,13912.0
2023-03-27 14:00:00,55.08,55.22,55.07,55.21,7970.0,53.4925,53.6285,53.4828,53.6188,7970.0
2023-03-27 14:30:00,55.2,55.48,55.2,55.32,26013.0,53.6091,53.881,53.6091,53.7256,26013.0
2023-03-27 15:00:00,55.3,55.36,55.18,55.3,10887.0,53.7062,53.7645,53.5896,53.7062,10887.0
2023-03-27 15:30:00,55.33,55.44,55.04,55.18,82395.0,53.7353,53.8422,53.4537,53.5896,82395.0
2023-03-28 09:30:00,54.97,55.37,54.97,55.27,11284.0,53.3857,53.7742,53.3857,53.6771,11284.0
2023-03-28 10:00:00,55.28,55.62,55.06,55.09,17614.0,53.6868,54.017,53.4731,53.5022,17614.0
2023-03-28 10:30:00,55.18,55.19,54.87,54.88,9400.0,53.5896,53.5994,53.2886,53.2983,9400.0
2023-03-28 11:00:00,54.87,54.98,54.86,54.92,8763.0,53.2886,53.3954,53.2789,53.3371,8763.0
2023-03-28 11:30:00,54.9,55.01,54.88,55.0,7973.0,53.3177,53.4245,53.2983,53.4148,7973.0
2023-03-28 12:00:00,55.01,55.07,54.86,54.94,11360.0,53.4245,53.4828,53.2789,53.3566,11360.0
2023-03-28 12:30:00,54.91,55.04,54.89,54.97,10191.0,53.3274,53.4537,53.308,53.3857,10191.0
2023-03-28 13:00:00,54.97,54.99,54.67,54.73,22022.0,53.3857,53.4051,53.0943,53.1526,22022.0
2023-03-28 13:30:00,54.7,54.78,54.62,54.77,70640.0,53.1235,53.2012,53.0458,53.1915,70640.0
2023-03-28 14:00:00,54.78,54.89,54.59,54.59,17176.0,53.2012,53.308,53.0167,53.0167,17176.0
2023-03-28 14:30:00,54.59,54.73,54.42,54.71,27345.0,53.0167,53.1526,52.8516,53.1332,27345.0
2023-03-28 15:00:00,54.71,54.79,54.5,54.55,39359.0,53.1332,53.2109,52.9292,52.9778,39359.0
2023-03-28 15:30:00,54.57,54.86,54.55,54.86,108792.0,52.9972,53.2789,52.9778,53.2789,108792.0
2023-03-29 09:30:00,55.47,55.71,55.02,55.09,36096.0,53.8713,54.1044,53.4343,53.5022,36096.0
2023-03-29 10:00:00,55.16,55.23,55.03,55.05,16215.0,53.5702,53.6382,53.444,53.4634,16215.0
2023-03-29 10:30:00,55.03,55.16,54.85,54.86,11823.0,53.444,53.5702,53.2692,53.2789,11823.0
2023-03-29 11:00:00,54.81,54.96,54.59,54.68,17650.0,53.2303,53.376,53.0167,53.1041,17650.0
2023-03-29 11:30:00,54.68,54.78,54.58,54.7,9998.0,53.1041,53.2012,53.0069,53.1235,9998.0
2023-03-29 12:00:00,54.68,54.75,54.51,54.6,42061.0,53.1041,53.172,52.939,53.0264,42061.0
2023-03-29 12:30:00,54.61,54.64,54.37,54.37,15960.0,53.0361,53.0652,52.803,52.803,15960.0
2023-03-29 13:00:00,54.37,54.55,54.33,54.55,25683.0,52.803,52.9778,52.7641,52.9778,25683.0
2023-03-29 13:30:00,54.53,54.57,54.32,54.33,24432.0,52.9584,52.9972,52.7544,52.7641,24432.0
2023-03-29 14:00:00,54.35,54.5,54.34,54.47,18355.0,52.7836,52.9292,52.7739,52.9001,18355.0
2023-03-29 14:30:00,54.47,54.63,54.38,54.44,31462.0,52.9001,53.0555,52.8127,52.871,31462.0
2023-03-29 15:00:00,54.46,54.96,54.37,54.94,84855.0,52.8904,53.376,52.803,53.3566,84855.0
2023-03-29 15:30:00,54.95,55.04,54.74,54.75,125908.0,53.3663,53.4537,53.1623,53.172,125908.0
2023-03-30 09:30:00,55.21,55.65,54.82,55.64,26875.0,53.6188,54.0461,53.24,54.0364,26875.0
2023-03-30 10:00:00,55.65,55.65,55.42,55.46,18251.0,54.0461,54.0461,53.8227,53.8616,18251.0
2023-03-30 10:30:00,55.56,55.61,55.11,55.14,10664.0,53.9587,54.0073,53.5217,53.5508,10664.0
2023-03-30 11:00:00,55.16,55.2,54.77,54.77,33323.0,53.5702,53.6091,53.1915,53.1915,33323.0
2023-03-30 11:30:00,54.77,54.79,54.52,54.63,20660.0,53.1915,53.2109,52.9487,53.0555,20660.0
2023-03-30 12:00:00,54.58,54.67,54.56,54.63,9997.0,53.0069,53.0943,52.9875,53.0555,9997.0
2023-03-30 12:30:00,54.6,54.6,54.41,54.46,13406.0,53.0264,53.0264,52.8418,52.8904,13406.0
2023-03-30 13:00:00,54.45,54.58,54.43,54.51,14763.0,52.8807,53.0069,52.8613,52.939,14763.0
2023-03-30 13:30:00,54.47,54.47,54.29,54.4,12795.0,52.9001,52.9001,52.7253,52.8321,12795.0
2023-03-30 14:00:00,54.44,54.55,54.4,54.43,13035.0,52.871,52.9778,52.8321,52.8613,13035.0
2023-03-30 14:30:00,54.46,54.5,54.33,54.41,14419.0,52.8904,52.9292,52.7641,52.8418,14419.0
2023-03-30 15:00:00,54.39,54.45,54.07,54.08,96498.0,52.8224,52.8807,52.5116,52.5213,96498.0
2023-03-30 15:30:00,54.09,54.31,53.71,53.75,251186.0,52.5311,52.7447,52.162,52.2009,251186.0
2023-03-31 09:30:00,54.05,54.45,53.77,54.07,37959.0,52.4922,52.8807,52.2203,52.5116,37959.0
2023-03-31 10:00:00,54.13,54.25,53.97,54.17,39369.0,52.5699,52.6865,52.4145,52.6088,39369.0
2023-03-31 10:30:00,54.22,54.23,53.9,54.0,80348.0,52.6573,52.667,52.3465,52.4437,80348.0
2023-03-31 11:00:00,54.0,54.37,53.92,54.28,123178.0,52.4437,52.803,52.366,52.7156,123178.0
2023-03-31 11:30:00,54.3,54.57,54.23,54.4,59590.0,52.735,52.9972,52.667,52.8321,59590.0
2023-03-31 12:00:00,54.41,54.66,54.41,54.61,37970.0,52.8418,53.0846,52.8418,53.0361,37970.0
2023-03-31 12:30:00,54.62,54.62,54.25,54.33,24868.0,53.0458,53.0458,52.6865,52.7641,24868.0
2023-03-31 13:00:00,54.35,54.35,54.15,54.2,24298.0,52.7836,52.7836,52.5893,52.6379,24298.0
2023-03-31 13:30:00,54.17,54.21,54.0,54.09,20517.0,52.6088,52.6476,52.4437,52.5311,20517.0
2023-03-31 14:00:00,54.06,54.13,53.96,53.99,32659.0,52.5019,52.5699,52.4048,52.4339,32659.0
2023-03-31 14:30:00,54.02,54.12,53.97,54.05,23954.0,52.4631,52.5602,52.4145,52.4922,23954.0
2023-03-31 15:00:00,54.05,54.33,54.05,54.28,38604.0,52.4922,52.7641,52.4922,52.7156,38604.0
2023-03-31 15:30:00,54.29,54.32,54.01,54.21,270092.0,52.7253,52.7544,52.4534,52.6476,270092.0
2023-04-03 09:30:00,54.15,54.6,54.12,54.33,48083.0,52.5893,53.0264,52.5602,52.7641,48083.0
2023-04-03 10:00:00,54.39,54.74,54.17,54.71,30488.0,52.8224,53.1623,52.6088,53.1332,30488.0
2023-04-03 10:30:00,54.69,54.7,53.54,53.61,57538.0,53.1138,53.1235,51.9969,52.0649,57538.0
2023-04-03 11:00:00,53.65,53.84,53.61,53.7,43750.0,52.1037,52.2883,52.0649,52.1523,43750.0
2023-04-03 11:30:00,53.7,53.91,53.67,53.91,27294.0,52.1523,52.3562,52.1232,52.3562,27294.0
2023-04-03 12:00:00,53.93,54.12,53.9,54.0,58908.0,52.3757,52.5602,52.3465,52.4437,58908.0
2023-04-03 12:30:00,54.02,54.06,53.87,53.89,27765.0,52.4631,52.5019,52.3174,52.3368,27765.0
2023-04-03 13:00:00,53.87,54.0,53.82,53.96,26679.0,52.3174,52.4437,52.2688,52.4048,26679.0
2023-04-03 13:30:00,53.96,54.0,53.74,53.89,29437.0,52.4048,52.4437,52.1911,52.3368,29437.0
2023-04-03 14:00:00,53.86,54.02,53.85,53.98,37894.0,52.3077,52.4631,52.298,52.4242,37894.0
2023-04-03 14:30:00,53.97,54.04,53.97,53.99,55190.0,52.4145,52.4825,52.4145,52.4339,55190.0
2023-04-03 15:00:00,54.01,54.09,53.96,54.07,47941.0,52.4534,52.5311,52.4048,52.5116,47941.0
2023-04-03 15:30:00,54.07,54.48,54.06,54.48,151079.0,52.5116,52.9098,52.5019,52.9098,151079.0
2023-04-04 09:30:00,54.51,54.68,53.61,53.63,27034.0,52.939,53.1041,52.0649,52.0843,27034.0
2023-04-04 10:00:00,53.74,53.91,53.02,53.08,42446.0,52.1911,52.3562,51.4919,51.5502,42446.0
2023-04-04 10:30:00,53.07,53.16,52.64,52.65,85427.0,51.5405,51.6279,51.1229,51.1326,85427.0
2023-04-04 11:00:00,52.65,52.82,52.48,52.63,38234.0,51.1326,51.2977,50.9675,51.1131,38234.0
2023-04-04 11:30:00,52.69,52.69,52.07,52.07,53748.0,51.1714,51.1714,50.5693,50.5693,53748.0
2023-04-04 12:00:00,52.09,52.39,51.99,52.39,19029.0,50.5887,50.8801,50.4916,50.8801,19029.0
2023-04-04 12:30:00,52.42,52.64,52.29,52.64,19607.0,50.9092,51.1229,50.7829,51.1229,19607.0
2023-04-04 13:00:00,52.58,52.71,52.47,52.67,15656.0,51.0646,51.1908,50.9578,51.152,15656.0
2023-04-04 13:30:00,52.66,52.81,52.52,52.72,31507.0,51.1423,51.288,51.0063,51.2005,31507.0
2023-04-04 14:00:00,52.69,52.83,52.58,52.62,21081.0,51.1714,51.3074,51.0646,51.1034,21081.0
2023-04-04 14:30:00,52.65,52.87,52.59,52.76,25644.0,51.1326,51.3462,51.0743,51.2394,25644.0
2023-04-04 15:00:00,52.73,52.9,52.65,52.69,24561.0,51.2103,51.3754,51.1326,51.1714,24561.0
2023-04-04 15:30:00,52.7,52.84,52.53,52.66,103757.0,51.1811,51.3171,51.016,51.1423,103757.0
2023-04-05 09:30:00,52.21,52.42,51.73,51.97,55716.0,50.7052,50.9092,50.2391,50.4722,55716.0
2023-04-05 10:00:00,52.02,52.07,51.68,51.71,46936.0,50.5207,50.5693,50.1905,50.2197,46936.0
2023-04-05 10:30:00,51.71,51.93,51.6,51.74,24270.0,50.2197,50.4333,50.1128,50.2488,24270.0
2023-04-05 11:00:00,51.79,52.0,51.75,51.85,14461.0,50.2974,50.5013,50.2585,50.3556,14461.0
2023-04-05 11:30:00,51.87,52.04,51.66,51.83,23715.0,50.375,50.5401,50.1711,50.3362,23715.0
2023-04-05 12:00:00,51.85,52.0,51.8,51.88,12454.0,50.3556,50.5013,50.3071,50.3848,12454.0
2023-04-05 12:30:00,51.88,51.99,51.8,51.9,11084.0,50.3848,50.4916,50.3071,50.4042,11084.0
2023-04-05 13:00:00,51.93,52.29,51.92,52.25,16558.0,50.4333,50.7829,50.4236,50.7441,16558.0
2023-04-05 13:30:00,52.25,52.42,52.08,52.38,43125.0,50.7441,50.9092,50.579,50.8703,43125.0
2023-04-05 14:00:00,52.37,52.53,52.35,52.39,19672.0,50.8606,51.016,50.8412,50.8801,19672.0
2023-04-05 14:30:00,52.39,52.5,52.35,52.43,30069.0,50.8801,50.9869,50.8412,50.9189,30069.0
2023-04-05 15:00:00,52.43,52.51,52.22,52.47,16401.0,50.9189,50.9966,50.715,50.9578,16401.0
2023-04-05 15:30:00,52.47,53.03,52.47,52.99,158749.0,50.9578,51.5016,50.9578,51.4628,158749.0
2023-04-06 09:30:00,52.97,52.97,52.6,52.7,15749.0,51.4433,51.4433,51.084,51.1811,15749.0
2023-04-06 10:00:00,52.77,53.11,52.74,53.04,30070.0,51.2491,51.5793,51.22,51.5113,30070.0
2023-04-06 10:30:00,53.04,53.1,52.84,52.97,38839.0,51.5113,51.5696,51.3171,51.4433,38839.0
2023-04-06 11:00:00,52.97,53.23,52.97,53.11,20851.0,51.4433,51.6958,51.4433,51.5793,20851.0
2023-04-06 11:30:00,53.1,53.14,52.99,53.12,14214.0,51.5696,51.6084,51.4628,51.589,14214.0
2023-04-06 12:00:00,53.11,53.25,53.09,53.19,51361.0,51.5793,51.7153,51.5599,51.657,51361.0
2023-04-06 12:30:00,53.22,53.43,53.22,53.31,15154.0,51.6861,51.8901,51.6861,51.7735,15154.0
2023-04-06 13:00:00,53.31,53.52,53.3,53.48,15534.0,51.7735,51.9775,51.7638,51.9386,15534.0
2023-04-06 13:30:00,53.5,53.5,53.25,53.25,9973.0,51.9581,51.9581,51.7153,51.7153,9973.0
2023-04-06 14:00:00,53.26,53.59,53.25,53.59,22991.0,51.725,52.0455,51.7153,52.0455,22991.0
2023-04-06 14:30:00,53.59,53.85,53.58,53.85,33417.0,52.0455,52.298,52.0358,52.298,33417.0
2023-04-06 15:00:00,53.84,53.93,53.74,53.84,37474.0,52.2883,52.3757,52.1911,52.2883,37474.0
2023-04-06 15:30:00,53.83,54.02,53.65,53.92,319914.0,52.2786,52.4631,52.1037,52.366,319914.0
2023-04-10 09:30:00,53.83,55.12,53.79,54.9,29997.0,52.2786,53.5314,52.2397,53.3177,29997.0
2023-04-10 10:00:00,54.9,55.36,54.8,54.86,54114.0,53.3177,53.7645,53.2206,53.2789,54114.0
2023-04-10 10:30:00,54.95,55.15,54.95,55.02,19252.0,53.3663,53.5605,53.3663,53.4343,19252.0
2023-04-10 11:00:00,54.99,55.2,54.85,55.16,35119.0,53.4051,53.6091,53.2692,53.5702,35119.0
2023-04-10 11:30:00,55.16,55.23,55.08,55.14,32946.0,53.5702,53.6382,53.4925,53.5508,32946.0
2023-04-10 12:00:00,55.14,55.2,54.99,55.06,59527.0,53.5508,53.6091,53.4051,53.4731,59527.0
2023-04-10 12:30:00,55.1,55.3,55.09,55.26,17913.0,53.512,53.7062,53.5022,53.6673,17913.0
2023-04-10 13:00:00,55.27,55.37,55.17,55.2,23596.0,53.6771,53.7742,53.5799,53.6091,23596.0
2023-04-10 13:30:00,55.22,55.35,55.17,55.22,39926.0,53.6285,53.7547,53.5799,53.6285,39926.0
2023-04-10 14:00:00,55.24,55.38,55.24,55.37,22192.0,53.6479,53.7839,53.6479,53.7742,22192.0
2023-04-10 14:30:00,55.38,55.45,55.3,55.38,14964.0,53.7839,53.8519,53.7062,53.7839,14964.0
2023-04-10 15:00:00,55.4,55.51,55.24,55.3,32149.0,53.8033,53.9101,53.6479,53.7062,32149.0
2023-04-10 15:30:00,55.29,55.41,55.1,55.33,140477.0,53.6965,53.813,53.512,53.7353,140477.0
2023-04-11 09:30:00,55.5,56.33,55.5,55.94,28448.0,53.9004,54.7065,53.9004,54.3277,28448.0
2023-04-11 10:00:00,55.91,56.03,55.69,55.7,15752.0,54.2986,54.4151,54.0849,54.0947,15752.0
2023-04-11 10:30:00,55.64,55.82,55.52,55.82,23888.0,54.0364,54.2112,53.9198,54.2112,23888.0
2023-04-11 11:00:00,55.88,56.17,55.86,56.17,19455.0,54.2695,54.5511,54.25,54.5511,19455.0
2023-04-11 11:30:00,56.17,56.37,56.09,56.29,25627.0,54.5511,54.7453,54.4734,54.6677,25627.0
2023-04-11 12:00:00,56.32,56.83,56.28,56.83,64372.0,54.6968,55.1921,54.6579,55.1921,64372.0
2023-04-11 12:30:00,56.84,57.01,56.72,56.89,26030.0,55.2018,55.3669,55.0853,55.2504,26030.0
2023-04-11 13:00:00,56.91,56.98,56.61,56.64,12610.0,55.2698,55.3378,54.9784,55.0076,12610.0
2023-04-11 13:30:00,56.64,56.7,56.51,56.68,13733.0,55.0076,55.0658,54.8813,55.0464,13733.0
2023-04-11 14:00:00,56.71,56.81,56.6,56.81,33644.0,55.0756,55.1727,54.9687,55.1727,33644.0
2023-04-11 14:30:00,56.82,57.01,56.77,57.01,23991.0,55.1824,55.3669,55.1338,55.3669,23991.0
2023-04-11 15:00:00,57.02,57.03,56.8,56.88,23235.0,55.3766,55.3863,55.163,55.2407,23235.0
2023-04-11 15:30:00,56.91,56.91,56.68,56.82,107319.0,55.2698,55.2698,55.0464,55.1824,107319.0
2023-04-12 09:30:00,57.53,57.74,57.21,57.39,26492.0,55.8719,56.0759,55.5611,55.736,26492.0
2023-04-12 10:00:00,57.32,57.59,57.04,57.25,17693.0,55.668,55.9302,55.396,55.6,17693.0
2023-04-12 10:30:00,57.27,57.27,56.65,56.68,28342.0,55.6194,55.6194,55.0173,55.0464,28342.0
2023-04-12 11:00:00,56.62,56.81,56.56,56.81,13279.0,54.9881,55.1727,54.9299,55.1727,13279.0
2023-04-12 11:30:00,56.84,57.13,56.76,57.06,11815.0,55.2018,55.4834,55.1241,55.4155,11815.0
2023-04-12 12:00:00,57.03,57.06,56.83,56.93,11670.0,55.3863,55.4155,55.1921,55.2892,11670.0
2023-04-12 12:30:00,56.95,57.0,56.87,56.96,6852.0,55.3086,55.3572,55.2309,55.3183,6852.0
2023-04-12 13:00:00,56.96,57.11,56.92,57.0,8970.0,55.3183,55.464,55.2795,55.3572,8970.0
2023-04-12 13:30:00,56.99,56.99,56.69,56.76,15302.0,55.3475,55.3475,55.0561,55.1241,15302.0
2023-04-12 14:00:00,56.75,56.79,56.5,56.51,9950.0,55.1144,55.1532,54.8716,54.8813,9950.0
2023-04-12 14:30:00,56.48,56.59,56.38,56.52,9600.0,54.8522,54.959,54.7551,54.891,9600.0
2023-04-12 15:00:00,56.53,56.68,56.47,56.61,30621.0,54.9007,55.0464,54.8425,54.9784,30621.0
2023-04-12 15:30:00,56.58,56.9,56.57,56.64,66023.0,54.9493,55.2601,54.9396,55.0076,66023.0
2023-04-13 09:30:00,56.84,56.97,56.14,56.15,17114.0,55.2018,55.3281,54.522,54.5317,17114.0
2023-04-13 10:00:00,56.19,56.24,55.84,55.94,31030.0,54.5705,54.6191,54.2306,54.3277,31030.0
2023-04-13 10:30:00,55.97,56.12,55.8,55.97,25558.0,54.3569,54.5026,54.1918,54.3569,25558.0
2023-04-13 11:00:00,56.03,56.28,56.02,56.24,8971.0,54.4151,54.6579,54.4054,54.6191,8971.0
2023-04-13 11:30:00,56.23,56.49,56.23,56.48,31550.0,54.6094,54.8619,54.6094,54.8522,31550.0
2023-04-13 12:00:00,56.55,56.96,56.54,56.95,28311.0,54.9202,55.3183,54.9104,55.3086,28311.0
2023-04-13 12:30:00,56.96,57.27,56.92,57.24,15759.0,55.3183,55.6194,55.2795,55.5903,15759.0
2023-04-13 13:00:00,57.26,57.39,57.15,57.31,26166.0,55.6097,55.736,55.5029,55.6583,26166.0
2023-04-13 13:30:00,57.32,57.78,57.31,57.76,49497.0,55.668,56.1147,55.6583,56.0953,49497.0
2023-04-13 14:00:00,57.8,57.92,57.74,57.87,41613.0,56.1341,56.2507,56.0759,56.2021,41613.0
2023-04-13 14:30:00,57.89,58.0,57.78,57.93,45380.0,56.2215,56.3284,56.1147,56.2604,45380.0
2023-04-13 15:00:00,57.94,58.11,57.89,58.05,45439.0,56.2701,56.4352,56.2215,56.3769,45439.0
2023-04-13 15:30:00,58.08,58.33,58.05,58.28,292736.0,56.4061,56.6489,56.3769,56.6003,292736.0
2023-04-14 09:30:00,58.0,58.66,57.95,58.4,66844.0,56.3284,56.9693,56.2798,56.7168,66844.0
2023-04-14 10:00:00,58.4,58.65,58.14,58.23,36355.0,56.7168,56.9596,56.4643,56.5517,36355.0
2023-04-14 10:30:00,58.25,58.55,58.15,58.38,57272.0,56.5712,56.8625,56.474,56.6974,57272.0
2023-04-14 11:00:00,58.38,58.45,58.13,58.29,69568.0,56.6974,56.7654,56.4546,56.61,69568.0
2023-04-14 11:30:00,58.31,58.33,58.1,58.29,12569.0,56.6294,56.6489,56.4255,56.61,12569.0
2023-04-14 12:00:00,58.26,58.4,58.16,58.25,13335.0,56.5809,56.7168,56.4838,56.5712,13335.0
2023-04-14 12:30:00,58.23,58.31,58.1,58.13,52123.0,56.5517,56.6294,56.4255,56.4546,52123.0
2023-04-14 13:00:00,58.15,58.29,58.03,58.03,28420.0,56.474,56.61,56.3575,56.3575,28420.0
2023-04-14 13:30:00,58.05,58.11,57.9,58.0,127338.0,56.3769,56.4352,56.2313,56.3284,127338.0
2023-04-14 14:00:00,58.04,58.63,58.03,58.63,58274.0,56.3672,56.9402,56.3575,56.9402,58274.0
2023-04-14 14:30:00,58.63,58.97,58.63,58.85,62251.0,56.9402,57.2704,56.9402,57.1539,62251.0
2023-04-14 15:00:00,58.85,59.02,58.72,58.94,50743.0,57.1539,57.319,57.0276,57.2413,50743.0
2023-04-14 15:30:00,58.93,59.21,58.91,59.03,236317.0,57.2316,57.5035,57.2121,57.3287,236317.0
2023-04-17 09:30:00,58.89,59.24,58.86,59.0,24454.0,57.1927,57.5326,57.1636,57.2995,24454.0
2023-04-17 10:00:00,59.05,59.15,58.98,59.15,12341.0,57.3481,57.4452,57.2801,57.4452,12341.0
2023-04-17 10:30:00,59.1,59.39,59.0,59.28,24499.0,57.3967,57.6783,57.2995,57.5715,24499.0
2023-04-17 11:00:00,59.32,59.39,59.13,59.38,15806.0,57.6103,57.6783,57.4258,57.6686,15806.0
2023-04-17 11:30:00,59.41,59.73,59.36,59.64,32597.0,57.6977,58.0085,57.6492,57.9211,32597.0
2023-04-17 12:00:00,59.64,59.66,59.33,59.43,21666.0,57.9211,57.9405,57.62,57.7172,21666.0
2023-04-17 12:30:00,59.45,59.56,59.36,59.42,47988.0,57.7366,57.8434,57.6492,57.7074,47988.0
2023-04-17 13:00:00,59.42,59.66,59.4,59.66,20227.0,57.7074,57.9405,57.688,57.9405,20227.0
2023-04-17 13:30:00,59.68,59.69,59.55,59.61,27802.0,57.96,57.9697,57.8337,57.892,27802.0
2023-04-17 14:00:00,59.61,59.65,59.55,59.59,20850.0,57.892,57.9308,57.8337,57.8725,20850.0
2023-04-17 14:30:00,59.59,59.72,59.55,59.64,14149.0,57.8725,57.9988,57.8337,57.9211,14149.0
2023-04-17 15:00:00,59.66,59.73,59.64,59.68,29595.0,57.9405,58.0085,57.9211,57.96,29595.0
2023-04-17 15:30:00,59.66,59.66,59.49,59.56,100142.0,57.9405,57.9405,57.7754,57.8434,100142.0
2023-04-18 09:30:00,59.83,60.02,59.15,59.45,37552.0,58.1056,58.2902,57.4452,57.7366,37552.0
2023-04-18 10:00:00,59.45,59.88,59.45,59.72,22615.0,57.7366,58.1542,57.7366,57.9988,22615.0
2023-04-18 10:30:00,59.71,59.87,59.5,59.61,26047.0,57.9891,58.1445,57.7851,57.892,26047.0
2023-04-18 11:00:00,59.6,59.66,59.37,59.37,19223.0,57.8823,57.9405,57.6589,57.6589,19223.0
2023-04-18 11:30:00,59.42,59.61,59.28,59.38,13028.0,57.7074,57.892,57.5715,57.6686,13028.0
2023-04-18 12:00:00,59.41,59.59,59.38,59.54,8507.0,57.6977,57.8725,57.6686,57.824,8507.0
2023-04-18 12:30:00,59.5,59.56,59.41,59.45,10707.0,57.7851,57.8434,57.6977,57.7366,10707.0
2023-04-18 13:00:00,59.43,59.49,59.33,59.37,12429.0,57.7172,57.7754,57.62,57.6589,12429.0
2023-04-18 13:30:00,59.35,59.38,59.15,59.15,48597.0,57.6395,57.6686,57.4452,57.4452,48597.0
2023-04-18 14:00:00,59.16,59.41,59.11,59.38,63452.0,57.4549,57.6977,57.4064,57.6686,63452.0
2023-04-18 14:30:00,59.36,59.42,59.22,59.39,27732.0,57.6492,57.7074,57.5132,57.6783,27732.0
2023-04-18 15:00:00,59.39,59.47,59.34,59.4,28520.0,57.6783,57.756,57.6298,57.688,28520.0
2023-04-18 15:30:00,59.4,59.71,59.37,59.67,99767.0,57.688,57.9891,57.6589,57.9502,99767.0
2023-04-19 09:30:00,59.47,59.75,59.14,59.67,48045.0,57.756,58.0279,57.4355,57.9502,48045.0
2023-04-19 10:00:00,59.67,59.73,59.4,59.56,31230.0,57.9502,58.0085,57.688,57.8434,31230.0
2023-04-19 10:30:00,59.56,59.74,59.52,59.66,30472.0,57.8434,58.0182,57.8046,57.9405,30472.0
2023-04-19 11:00:00,59.68,59.7,59.47,59.56,41525.0,57.96,57.9794,57.756,57.8434,41525.0
2023-04-19 11:30:00,59.56,59.7,59.46,59.7,28036.0,57.8434,57.9794,57.7463,57.9794,28036.0
2023-04-19 12:00:00,59.72,59.85,59.67,59.81,20671.0,57.9988,58.1251,57.9502,58.0862,20671.0
2023-04-19 12:30:00,59.82,60.2,59.81,60.2,29341.0,58.0959,58.465,58.0862,58.465,29341.0
2023-04-19 13:00:00,60.21,60.38,60.18,60.33,20145.0,58.4747,58.6398,58.4455,58.5912,20145.0
2023-04-19 13:30:00,60.39,60.43,60.19,60.2,34408.0,58.6495,58.6883,58.4553,58.465,34408.0
2023-04-19 14:00:00,60.23,60.26,60.06,60.12,18778.0,58.4941,58.5232,58.329,58.3873,18778.0
2023-04-19 14:30:00,60.12,60.18,60.06,60.09,23983.0,58.3873,58.4455,58.329,58.3581,23983.0
2023-04-19 15:00:00,60.09,60.23,60.04,60.12,45929.0,58.3581,58.4941,58.3096,58.3873,45929.0
2023-04-19 15:30:00,60.11,60.17,59.95,60.14,145558.0,58.3776,58.4358,58.2222,58.4067,145558.0
2023-04-20 09:30:00,59.57,60.49,59.56,60.29,53613.0,57.8531,58.7466,57.8434,58.5524,53613.0
2023-04-20 10:00:00,60.23,60.83,60.22,60.81,69020.0,58.4941,59.0768,58.4844,59.0574,69020.0
2023-04-20 10:30:00,60.8,61.3,60.8,61.3,148931.0,59.0477,59.5333,59.0477,59.5333,148931.0
2023-04-20 11:00:00,61.33,61.54,61.26,61.47,35296.0,59.5624,59.7663,59.4944,59.6984,35296.0
2023-04-20 11:30:00,61.46,61.52,61.05,61.27,43022.0,59.6886,59.7469,59.2905,59.5041,43022.0
2023-04-20 12:00:00,61.27,61.52,61.27,61.4,28773.0,59.5041,59.7469,59.5041,59.6304,28773.0
2023-04-20 12:30:00,61.42,61.47,61.32,61.42,14927.0,59.6498,59.6984,59.5527,59.6498,14927.0
2023-04-20 13:00:00,61.42,61.55,61.34,61.54,21120.0,59.6498,59.7761,59.5721,59.7663,21120.0
2023-04-20 13:30:00,61.58,61.59,61.2,61.27,33686.0,59.8052,59.8149,59.4361,59.5041,33686.0
2023-04-20 14:00:00,61.27,61.43,61.18,61.34,38790.0,59.5041,59.6595,59.4167,59.5721,38790.0
2023-04-20 14:30:00,61.34,61.37,61.05,61.14,99476.0,59.5721,59.6012,59.2905,59.3779,99476.0
2023-04-20 15:00:00,61.15,61.37,61.13,61.35,65380.0,59.3876,59.6012,59.3682,59.5818,65380.0
2023-04-20 15:30:00,61.35,61.89,61.35,61.8,160027.0,59.5818,60.1063,59.5818,60.0189,160027.0
2023-04-21 09:30:00,61.81,62.62,61.54,62.08,73424.0,60.0286,60.8152,59.7663,60.2908,73424.0
2023-04-21 10:00:00,62.03,62.17,61.86,62.01,28453.0,60.2422,60.3782,60.0771,60.2228,28453.0
2023-04-21 10:30:00,62.12,62.29,61.22,61.33,38579.0,60.3296,60.4947,59.4556,59.5624,38579.0
2023-04-21 11:00:00,61.3,61.74,61.3,61.64,14975.0,59.5333,59.9606,59.5333,59.8635,14975.0
2023-04-21 11:30:00,61.64,61.73,61.32,61.52,48554.0,59.8635,59.9509,59.5527,59.7469,48554.0
2023-04-21 12:00:00,61.5,61.56,61.08,61.1,20609.0,59.7275,59.7858,59.3196,59.339,20609.0
2023-04-21 12:30:00,61.07,61.22,61.02,61.11,16063.0,59.3099,59.4556,59.2613,59.3487,16063.0
2023-04-21 13:00:00,61.1,61.21,61.04,61.05,12185.0,59.339,59.4459,59.2808,59.2905,12185.0
2023-04-21 13:30:00,61.06,61.25,61.05,61.14,20587.0,59.3002,59.4847,59.2905,59.3779,20587.0
2023-04-21 14:00:00,61.14,61.31,61.12,61.23,29156.0,59.3779,59.543,59.3584,59.4653,29156.0
2023-04-21 14:30:00,61.21,61.21,60.99,61.11,22549.0,59.4459,59.4459,59.2322,59.3487,22549.0
2023-04-21 15:00:00,61.11,61.11,61.0,61.02,21445.0,59.3487,59.3487,59.2419,59.2613,21445.0
2023-04-21 15:30:00,61.01,61.34,60.97,61.32,108199.0,59.2516,59.5721,59.2128,59.5527,108199.0
2023-04-24 09:30:00,61.23,61.45,60.99,61.22,42791.0,59.4653,59.6789,59.2322,59.4556,42791.0
2023-04-24 10:00:00,61.22,61.49,60.97,61.49,18223.0,59.4556,59.7178,59.2128,59.7178,18223.0
2023-04-24 10:30:00,61.44,61.58,60.81,60.87,34567.0,59.6692,59.8052,59.0574,59.1157,34567.0
2023-04-24 11:00:00,60.83,60.94,60.69,60.74,34328.0,59.0768,59.1836,58.9408,58.9894,34328.0
2023-04-24 11:30:00,60.76,60.93,60.76,60.8,6240.0,59.0088,59.1739,59.0088,59.0477,6240.0
2023-04-24 12:00:00,60.78,61.11,60.78,61.06,12188.0,59.0282,59.3487,59.0282,59.3002,12188.0
2023-04-24 12:30:00,61.07,61.18,61.06,61.18,6986.0,59.3099,59.4167,59.3002,59.4167,6986.0
2023-04-24 13:00:00,61.19,61.19,61.11,61.14,9176.0,59.4264,59.4264,59.3487,59.3779,9176.0
2023-04-24 13:30:00,61.15,61.23,61.1,61.16,29099.0,59.3876,59.4653,59.339,59.3973,29099.0
2023-04-24 14:00:00,61.17,61.17,60.86,60.93,20374.0,59.407,59.407,59.1059,59.1739,20374.0
2023-04-24 14:30:00,60.94,61.11,60.91,61.05,17632.0,59.1836,59.3487,59.1545,59.2905,17632.0
2023-04-24 15:00:00,61.06,61.2,61.02,61.1,21657.0,59.3002,59.4361,59.2613,59.339,21657.0
2023-04-24 15:30:00,61.09,61.12,60.85,60.87,106726.0,59.3293,59.3584,59.0962,59.1157,106726.0
2023-04-25 09:30:00,60.5,60.64,60.0,60.24,16527.0,58.7563,58.8923,58.2707,58.5038,16527.0
2023-04-25 10:00:00,60.33,60.63,59.9,59.94,36215.0,58.5912,58.8826,58.1736,58.2125,36215.0
2023-04-25 10:30:00,59.89,59.89,59.56,59.75,15568.0,58.1639,58.1639,57.8434,58.0279,15568.0
2023-04-25 11:00:00,59.78,60.15,59.78,60.14,19826.0,58.0571,58.4164,58.0571,58.4067,19826.0
2023-04-25 11:30:00,60.07,60.16,60.02,60.06,21141.0,58.3387,58.4261,58.2902,58.329,21141.0
2023-04-25 12:00:00,60.05,60.12,59.96,59.99,29446.0,58.3193,58.3873,58.2319,58.261,29446.0
2023-04-25 12:30:00,60.02,60.2,60.0,60.1,61279.0,58.2902,58.465,58.2707,58.3678,61279.0
2023-04-25 13:00:00,60.11,60.19,60.01,60.11,35216.0,58.3776,58.4553,58.2804,58.3776,35216.0
2023-04-25 13:30:00,60.07,60.43,60.07,60.39,26147.0,58.3387,58.6883,58.3387,58.6495,26147.0
2023-04-25 14:00:00,60.4,60.67,60.32,60.65,35305.0,58.6592,58.9214,58.5815,58.902,35305.0
2023-04-25 14:30:00,60.65,60.68,59.97,60.0,17044.0,58.902,58.9311,58.2416,58.2707,17044.0
2023-04-25 15:00:00,60.04,60.18,59.95,60.07,16257.0,58.3096,58.4455,58.2222,58.3387,16257.0
2023-04-25 15:30:00,60.07,60.15,59.83,59.98,112190.0,58.3387,58.4164,58.1056,58.2513,112190.0
2023-04-26 09:30:00,59.46,59.85,58.82,58.91,62506.0,57.7463,58.1251,57.1247,57.2121,62506.0
2023-04-26 10:00:00,58.92,59.01,58.24,58.33,57981.0,57.2219,57.3093,56.5615,56.6489,57981.0
2023-04-26 10:30:00,58.3,58.31,57.64,57.67,54913.0,56.6197,56.6294,55.9787,56.0079,54913.0
2023-04-26 11:00:00,57.69,58.0,57.16,57.42,104487.0,56.0273,56.3284,55.5126,55.7651,104487.0
2023-04-26 11:30:00,57.45,57.59,57.25,57.48,49364.0,55.7942,55.9302,55.6,55.8234,49364.0
2023-04-26 12:00:00,57.48,57.61,57.18,57.44,25791.0,55.8234,55.9496,55.532,55.7845,25791.0
2023-04-26 12:30:00,57.36,57.89,57.31,57.82,19026.0,55.7068,56.2215,55.6583,56.1536,19026.0
2023-04-26 13:00:00,57.84,58.02,57.81,57.85,14013.0,56.173,56.3478,56.1438,56.1827,14013.0
2023-04-26 13:30:00,57.87,58.01,57.77,57.82,16902.0,56.2021,56.3381,56.105,56.1536,16902.0
2023-04-26 14:00:00,57.78,58.01,57.71,58.01,14758.0,56.1147,56.3381,56.0467,56.3381,14758.0
2023-04-26 14:30:00,58.0,58.06,57.5,57.55,44659.0,56.3284,56.3866,55.8428,55.8913,44659.0
2023-04-26 15:00:00,57.55,57.78,57.47,57.71,34576.0,55.8913,56.1147,55.8136,56.0467,34576.0
2023-04-26 15:30:00,57.72,57.95,57.61,57.73,171172.0,56.0564,56.2798,55.9496,56.0662,171172.0
2023-04-27 09:30:00,57.65,58.54,57.39,58.54,32635.0,55.9885,56.8528,55.736,56.8528,32635.0
2023-04-27 10:00:00,58.42,58.44,58.17,58.23,11207.0,56.7363,56.7557,56.4935,56.5517,11207.0
2023-04-27 10:30:00,58.2,58.22,57.8,57.85,12430.0,56.5226,56.542,56.1341,56.1827,12430.0
2023-04-27 11:00:00,57.74,57.94,57.54,57.9,22029.0,56.0759,56.2701,55.8816,56.2313,22029.0
2023-04-27 11:30:00,57.91,57.94,57.77,57.92,23341.0,56.241,56.2701,56.105,56.2507,23341.0
2023-04-27 12:00:00,57.94,58.13,57.89,58.01,12529.0,56.2701,56.4546,56.2215,56.3381,12529.0
2023-04-27 12:30:00,58.01,58.02,57.91,57.97,14878.0,56.3381,56.3478,56.241,56.2992,14878.0
2023-04-27 13:00:00,57.97,58.33,57.92,58.33,16826.0,56.2992,56.6489,56.2507,56.6489,16826.0
2023-04-27 13:30:00,58.3,58.39,58.18,58.3,17782.0,56.6197,56.7071,56.5032,56.6197,17782.0
2023-04-27 14:00:00,58.26,58.58,58.26,58.54,11485.0,56.5809,56.8917,56.5809,56.8528,11485.0
2023-04-27 14:30:00,58.53,58.69,58.47,58.56,40949.0,56.8431,56.9985,56.7848,56.8722,40949.0
2023-04-27 15:00:00,58.54,58.57,58.32,58.42,32020.0,56.8528,56.8819,56.6391,56.7363,32020.0
2023-04-27 15:30:00,58.42,58.46,58.0,58.12,153910.0,56.7363,56.7751,56.3284,56.4449,153910.0
2023-04-28 09:30:00,58.29,58.72,58.02,58.48,19319.0,56.61,57.0276,56.3478,56.7945,19319.0
2023-04-28 10:00:00,58.51,59.04,58.51,58.76,32005.0,56.8237,57.3384,56.8237,57.0665,32005.0
2023-04-28 10:30:00,58.79,59.23,58.69,58.96,42668.0,57.0956,57.5229,56.9985,57.2607,42668.0
2023-04-28 11:00:00,58.95,59.27,58.84,59.23,19231.0,57.251,57.5618,57.1442,57.5229,19231.0
2023-04-28 11:30:00,59.25,59.43,59.2,59.2,21981.0,57.5423,57.7172,57.4938,57.4938,21981.0
2023-04-28 12:00:00,59.22,59.32,59.17,59.28,16507.0,57.5132,57.6103,57.4646,57.5715,16507.0
2023-04-28 12:30:00,59.33,59.34,59.2,59.25,18710.0,57.62,57.6298,57.4938,57.5423,18710.0
2023-04-28 13:00:00,59.24,59.34,59.16,59.23,17369.0,57.5326,57.6298,57.4549,57.5229,17369.0
2023-04-28 13:30:00,59.23,59.44,59.2,59.39,18900.0,57.5229,57.7269,57.4938,57.6783,18900.0
2023-04-28 14:00:00,59.4,59.49,59.3,59.33,26024.0,57.688,57.7754,57.5909,57.62,26024.0
2023-04-28 14:30:00,59.33,59.49,59.29,59.49,18019.0,57.62,57.7754,57.5812,57.7754,18019.0
2023-04-28 15:00:00,59.5,59.68,59.36,59.65,33446.0,57.7851,57.96,57.6492,57.9308,33446.0
2023-04-28 15:30:00,59.68,59.89,59.64,59.75,134405.0,57.96,58.1639,57.9211,58.0279,134405.0
2023-05-01 09:30:00,59.58,59.86,59.23,59.59,30774.0,57.8628,58.1348,57.5229,57.8725,30774.0
2023-05-01 10:00:00,59.53,59.78,59.27,59.47,41539.0,57.8143,58.0571,57.5618,57.756,41539.0
2023-05-01 10:30:00,59.5,59.72,59.47,59.55,25986.0,57.7851,57.9988,57.756,57.8337,25986.0
2023-05-01 11:00:00,59.55,59.58,58.89,59.03,82223.0,57.8337,57.8628,57.1927,57.3287,82223.0
2023-05-01 11:30:00,59.01,59.14,58.91,59.14,27805.0,57.3093,57.4355,57.2121,57.4355,27805.0
2023-05-01 12:00:00,59.16,59.32,59.14,59.3,36169.0,57.4549,57.6103,57.4355,57.5909,36169.0
2023-05-01 12:30:00,59.32,59.43,59.21,59.23,20316.0,57.6103,57.7172,57.5035,57.5229,20316.0
2023-05-01 13:00:00,59.24,59.26,58.95,58.95,17956.0,57.5326,57.5521,57.251,57.251,17956.0
2023-05-01 13:30:00,58.96,59.04,58.82,58.95,32761.0,57.2607,57.3384,57.1247,57.251,32761.0
2023-05-01 14:00:00,58.97,59.06,58.89,59.05,26793.0,57.2704,57.3578,57.1927,57.3481,26793.0
2023-05-01 14:30:00,59.05,59.26,59.04,59.25,22509.0,57.3481,57.5521,57.3384,57.5423,22509.0
2023-05-01 15:00:00,59.25,59.28,59.13,59.27,24611.0,57.5423,57.5715,57.4258,57.5618,24611.0
2023-05-01 15:30:00,59.27,59.6,59.18,59.34,154065.0,57.5618,57.8823,57.4744,57.6298,154065.0
2023-05-02 09:30:00,59.05,59.07,58.5,58.7,24510.0,57.3481,57.3675,56.814,57.0082,24510.0
2023-05-02 10:00:00,58.73,58.73,57.91,57.98,22188.0,57.0373,57.0373,56.241,56.3089,22188.0
2023-05-02 10:30:00,57.99,58.05,57.84,58.01,19550.0,56.3187,56.3769,56.173,56.3381,19550.0
2023-05-02 11:00:00,58.04,58.47,57.91,58.47,42779.0,56.3672,56.7848,56.241,56.7848,42779.0
2023-05-02 11:30:00,58.51,58.79,58.37,58.59,21722.0,56.8237,57.0956,56.6877,56.9014,21722.0
2023-05-02 12:00:00,58.63,58.7,58.44,58.68,15415.0,56.9402,57.0082,56.7557,56.9888,15415.0
2023-05-02 12:30:00,58.67,59.15,58.66,59.14,30044.0,56.9791,57.4452,56.9693,57.4355,30044.0
2023-05-02 13:00:00,59.14,59.58,59.07,59.56,33358.0,57.4355,57.8628,57.3675,57.8434,33358.0
2023-05-02 13:30:00,59.61,59.62,59.39,59.4,31763.0,57.892,57.9017,57.6783,57.688,31763.0
2023-05-02 14:00:00,59.38,59.4,59.0,59.05,28561.0,57.6686,57.688,57.2995,57.3481,28561.0
2023-05-02 14:30:00,59.06,59.47,58.97,59.44,39933.0,57.3578,57.756,57.2704,57.7269,39933.0
2023-05-02 15:00:00,59.45,59.91,59.4,59.78,83573.0,57.7366,58.1833,57.688,58.0571,83573.0
2023-05-02 15:30:00,59.77,59.79,59.38,59.67,186678.0,58.0474,58.0668,57.6686,57.9502,186678.0
2023-05-03 09:30:00,59.67,64.75,59.25,64.48,301874.0,57.9502,62.8838,57.5423,62.6216,301874.0
2023-05-03 10:00:00,64.4,64.49,63.39,63.52,95636.0,62.5439,62.6313,61.563,61.6893,95636.0
2023-05-03 10:30:00,63.51,63.97,63.22,63.41,91808.0,61.6796,62.1263,61.3979,61.5824,91808.0
2023-05-03 11:00:00,63.49,63.78,62.83,63.22,189804.0,61.6601,61.9418,61.0192,61.3979,189804.0
2023-05-03 11:30:00,63.18,63.73,63.15,63.46,74584.0,61.3591,61.8932,61.3299,61.631,74584.0
2023-05-03 12:00:00,63.43,63.51,62.78,63.14,75119.0,61.6019,61.6796,60.9706,61.3202,75119.0
2023-05-03 12:30:00,63.19,63.45,63.05,63.4,37846.0,61.3688,61.6213,61.2328,61.5727,37846.0
2023-05-03 13:00:00,63.45,63.48,63.01,63.27,47192.0,61.6213,61.6504,61.194,61.4465,47192.0
2023-05-03 13:30:00,63.27,63.32,62.76,62.97,44984.0,61.4465,61.495,60.9512,61.1551,44984.0
2023-05-03 14:00:00,62.91,63.2,62.63,63.01,96435.0,61.0969,61.3785,60.8249,61.194,96435.0
2023-05-03 14:30:00,63.02,63.31,62.66,62.91,105992.0,61.2037,61.4853,60.8541,61.0969,105992.0
2023-05-03 15:00:00,62.92,63.01,61.89,61.92,96972.0,61.1066,61.194,60.1063,60.1354,96972.0
2023-05-03 15:30:00,61.88,62.2,61.69,62.01,328833.0,60.0965,60.4073,59.912,60.2228,328833.0
2023-05-04 09:30:00,62.64,62.67,59.63,60.37,136889.0,60.8346,60.8638,57.9114,58.6301,136889.0
2023-05-04 10:00:00,60.2,60.48,59.45,59.65,77356.0,58.465,58.7369,57.7366,57.9308,77356.0
2023-05-04 10:30:00,59.61,60.28,59.61,59.85,141440.0,57.892,58.5427,57.892,58.1251,141440.0
2023-05-04 11:00:00,59.81,60.05,59.66,59.72,34483.0,58.0862,58.3193,57.9405,57.9988,34483.0
2023-05-04 11:30:00,59.75,60.24,59.62,59.92,66119.0,58.0279,58.5038,57.9017,58.193,66119.0
2023-05-04 12:00:00,59.84,59.94,59.48,59.65,27498.0,58.1153,58.2125,57.7657,57.9308,27498.0
2023-05-04 12:30:00,59.69,60.16,59.5,60.09,30197.0,57.9697,58.4261,57.7851,58.3581,30197.0
2023-05-04 13:00:00,60.13,60.28,59.94,60.21,34777.0,58.397,58.5427,58.2125,58.4747,34777.0
2023-05-04 13:30:00,60.23,60.42,59.75,59.76,77443.0,58.4941,58.6786,58.0279,58.0376,77443.0
2023-05-04 14:00:00,59.76,60.15,59.63,59.92,57001.0,58.0376,58.4164,57.9114,58.193,57001.0
2023-05-04 14:30:00,59.9,60.18,59.83,60.14,92583.0,58.1736,58.4455,58.1056,58.4067,92583.0
2023-05-04 15:00:00,60.17,60.48,60.14,60.27,56842.0,58.4358,58.7369,58.4067,58.5329,56842.0
2023-05-04 15:30:00,60.25,60.52,60.17,60.41,241567.0,58.5135,58.7757,58.4358,58.6689,241567.0
2023-05-05 09:30:00,61.27,61.54,60.44,61.32,57287.0,59.5041,59.7663,58.698,59.5527,57287.0
2023-05-05 10:00:00,61.32,61.8,61.18,61.22,67334.0,59.5527,60.0189,59.4167,59.4556,67334.0
2023-05-05 10:30:00,61.22,61.43,60.85,60.86,45126.0,59.4556,59.6595,59.0962,59.1059,45126.0
2023-05-05 11:00:00,60.92,61.2,60.91,61.15,43428.0,59.1642,59.4361,59.1545,59.3876,43428.0
2023-05-05 11:30:00,61.16,61.39,61.07,61.3,37964.0,59.3973,59.6207,59.3099,59.5333,37964.0
2023-05-05 12:00:00,61.31,61.67,61.23,61.66,38775.0,59.543,59.8926,59.4653,59.8829,38775.0
2023-05-05 12:30:00,61.65,61.67,61.1,61.2,29687.0,59.8732,59.8926,59.339,59.4361,29687.0
2023-05-05 13:00:00,61.22,61.42,61.17,61.36,31831.0,59.4556,59.6498,59.407,59.5915,31831.0
2023-05-05 13:30:00,61.42,61.75,61.36,61.75,21175.0,59.6498,59.9703,59.5915,59.9703,21175.0
2023-05-05 14:00:00,61.73,61.91,61.7,61.91,20653.0,59.9509,60.1257,59.9217,60.1257,20653.0
2023-05-05 14:30:00,61.9,62.2,61.9,62.12,32843.0,60.116,60.4073,60.116,60.3296,32843.0
2023-05-05 15:00:00,62.14,62.28,62.08,62.15,43950.0,60.3491,60.485,60.2908,60.3588,43950.0
2023-05-05 15:30:00,62.16,62.21,61.86,61.9,193825.0,60.3685,60.417,60.0771,60.116,193825.0
2023-05-08 09:30:00,62.02,62.35,61.68,61.86,63055.0,60.2325,60.553,59.9023,60.0771,63055.0
2023-05-08 10:00:00,61.96,62.82,61.95,62.76,122448.0,60.1742,61.0095,60.1645,60.9512,122448.0
2023-05-08 10:30:00,62.83,63.08,62.66,63.05,121881.0,61.0192,61.262,60.8541,61.2328,121881.0
2023-05-08 11:00:00,63.04,63.39,62.95,63.32,62464.0,61.2231,61.563,61.1357,61.495,62464.0
2023-05-08 11:30:00,63.32,63.56,63.14,63.43,51863.0,61.495,61.7281,61.3202,61.6019,51863.0
2023-05-08 12:00:00,63.46,63.61,63.4,63.53,29045.0,61.631,61.7767,61.5727,61.699,29045.0
2023-05-08 12:30:00,63.54,63.59,63.46,63.49,16133.0,61.7087,61.7573,61.631,61.6601,16133.0
2023-05-08 13:00:00,63.49,63.49,63.14,63.15,25979.0,61.6601,61.6601,61.3202,61.3299,25979.0
2023-05-08 13:30:00,63.16,63.42,63.0,63.42,35972.0,61.3397,61.5922,61.1843,61.5922,35972.0
2023-05-08 14:00:00,63.43,63.55,63.04,63.11,53507.0,61.6019,61.7184,61.2231,61.2911,53507.0
2023-05-08 14:30:00,63.13,63.27,63.0,63.1,54311.0,61.3105,61.4465,61.1843,61.2814,54311.0
2023-05-08 15:00:00,63.1,63.1,62.88,63.02,142772.0,61.2814,61.2814,61.0677,61.2037,142772.0
2023-05-08 15:30:00,63.01,63.2,62.94,63.17,324229.0,61.194,61.3785,61.126,61.3494,324229.0
2023-05-09 09:30:00,62.85,63.42,62.64,63.25,34519.0,61.0386,61.5922,60.8346,61.4271,34519.0
2023-05-09 10:00:00,63.29,63.44,62.98,63.34,48579.0,61.4659,61.6116,61.1648,61.5145,48579.0
2023-05-09 10:30:00,63.36,63.37,63.07,63.18,36592.0,61.5339,61.5436,61.2522,61.3591,36592.0
2023-05-09 11:00:00,63.21,63.25,62.95,63.01,36501.0,61.3882,61.4271,61.1357,61.194,36501.0
2023-05-09 11:30:00,63.02,63.22,63.01,63.07,16672.0,61.2037,61.3979,61.194,61.2522,16672.0
2023-05-09 12:00:00,63.08,63.4,63.0,63.15,30141.0,61.262,61.5727,61.1843,61.3299,30141.0
2023-05-09 12:30:00,63.19,63.29,63.07,63.23,13597.0,61.3688,61.4659,61.2522,61.4076,13597.0
2023-05-09 13:00:00,63.21,63.24,63.07,63.12,16864.0,61.3882,61.4173,61.2522,61.3008,16864.0
2023-05-09 13:30:00,63.14,63.4,63.06,63.4,27396.0,61.3202,61.5727,61.2425,61.5727,27396.0
2023-05-09 14:00:00,63.4,63.67,63.38,63.51,26671.0,61.5727,61.835,61.5533,61.6796,26671.0
2023-05-09 14:30:00,63.51,63.82,63.51,63.75,46505.0,61.6796,61.9806,61.6796,61.9126,46505.0
2023-05-09 15:00:00,63.79,64.09,63.77,63.98,56529.0,61.9515,62.2428,61.9321,62.136,56529.0
2023-05-09 15:30:00,63.97,64.0,63.69,63.71,179902.0,62.1263,62.1554,61.8544,61.8738,179902.0
2023-05-10 09:30:00,64.68,64.84,63.85,63.89,32994.0,62.8158,62.9712,62.0098,62.0486,32994.0
2023-05-10 10:00:00,64.01,64.23,63.88,64.1,45894.0,62.1652,62.3788,62.0389,62.2526,45894.0
2023-05-10 10:30:00,64.11,64.13,63.64,63.92,15166.0,62.2623,62.2817,61.8058,62.0777,15166.0
2023-05-10 11:00:00,63.97,64.11,63.86,63.97,13906.0,62.1263,62.2623,62.0195,62.1263,13906.0
2023-05-10 11:30:00,63.97,64.04,63.35,63.37,21987.0,62.1263,62.1943,61.5242,61.5436,21987.0
2023-05-10 12:00:00,63.38,63.43,63.12,63.21,15955.0,61.5533,61.6019,61.3008,61.3882,15955.0
2023-05-10 12:30:00,63.22,63.24,62.99,63.05,17553.0,61.3979,61.4173,61.1746,61.2328,17553.0
2023-05-10 13:00:00,63.03,63.09,62.93,63.08,134083.0,61.2134,61.2717,61.1163,61.262,134083.0
2023-05-10 13:30:00,63.07,63.16,62.99,63.02,25733.0,61.2522,61.3397,61.1746,61.2037,25733.0
2023-05-10 14:00:00,63.05,63.1,62.92,63.05,29553.0,61.2328,61.2814,61.1066,61.2328,29553.0
2023-05-10 14:30:00,63.05,63.26,63.0,63.05,22132.0,61.2328,61.4368,61.1843,61.2328,22132.0
2023-05-10 15:00:00,63.03,63.54,62.99,63.46,135786.0,61.2134,61.7087,61.1746,61.631,135786.0
2023-05-10 15:30:00,63.44,63.72,63.41,63.56,83487.0,61.6116,61.8835,61.5824,61.7281,83487.0
2023-05-11 09:30:00,62.99,63.49,62.81,63.39,26535.0,61.4089,61.8964,61.2334,61.7989,26535.0
2023-05-11 10:00:00,63.39,63.41,63.0,63.03,62719.0,61.7989,61.8184,61.4186,61.4479,62719.0
2023-05-11 10:30:00,63.05,63.31,62.89,63.04,49647.0,61.4674,61.7209,61.3114,61.4576,49647.0
2023-05-11 11:00:00,63.03,63.04,62.36,62.42,88393.0,61.4479,61.4576,60.7947,60.8532,88393.0
2023-05-11 11:30:00,62.42,62.63,62.29,62.6,18226.0,60.8532,61.0579,60.7265,61.0287,18226.0
2023-05-11 12:00:00,62.63,62.95,62.45,62.77,12162.0,61.0579,61.3699,60.8825,61.1944,12162.0
2023-05-11 12:30:00,62.74,62.87,62.73,62.87,9077.0,61.1652,61.2919,61.1554,61.2919,9077.0
2023-05-11 13:00:00,62.9,62.93,62.29,62.42,18269.0,61.3212,61.3504,60.7265,60.8532,18269.0
2023-05-11 13:30:00,62.39,62.55,62.21,62.46,11681.0,60.824,60.9799,60.6485,60.8922,11681.0
2023-05-11 14:00:00,62.47,62.47,62.18,62.33,18327.0,60.902,60.902,60.6192,60.7655,18327.0
2023-05-11 14:30:00,62.3,62.5,62.3,62.46,22770.0,60.7362,60.9312,60.7362,60.8922,22770.0
2023-05-11 15:00:00,62.46,62.66,62.35,62.42,26654.0,60.8922,61.0872,60.785,60.8532,26654.0
2023-05-11 15:30:00,62.41,62.65,62.28,62.65,95038.0,60.8435,61.0774,60.7167,61.0774,95038.0
2023-05-12 09:30:00,63.04,63.34,62.98,63.28,27278.0,61.4576,61.7501,61.3992,61.6916,27278.0
2023-05-12 10:00:00,63.1,63.15,62.6,62.85,19092.0,61.5161,61.5649,61.0287,61.2724,19092.0
2023-05-12 10:30:00,62.79,62.8,62.49,62.66,19997.0,61.2139,61.2237,60.9215,61.0872,19997.0
2023-05-12 11:00:00,62.67,62.7,62.22,62.22,9445.0,61.0969,61.1262,60.6582,60.6582,9445.0
2023-05-12 11:30:00,62.19,62.26,62.1,62.18,12769.0,60.629,60.6972,60.5412,60.6192,12769.0
2023-05-12 12:00:00,62.15,62.15,61.9,61.98,8538.0,60.59,60.59,60.3463,60.4243,8538.0
2023-05-12 12:30:00,61.94,61.99,61.78,61.85,11828.0,60.3853,60.434,60.2293,60.2975,11828.0
2023-05-12 13:00:00,61.84,62.16,61.84,62.16,9957.0,60.2878,60.5997,60.2878,60.5997,9957.0
2023-05-12 13:30:00,62.16,62.24,61.94,61.96,18572.0,60.5997,60.6777,60.3853,60.4048,18572.0
2023-05-12 14:00:00,61.98,62.08,61.47,61.66,49047.0,60.4243,60.5217,59.9271,60.1123,49047.0
2023-05-12 14:30:00,61.63,61.79,61.59,61.73,18002.0,60.083,60.239,60.044,60.1805,18002.0
2023-05-12 15:00:00,61.75,62.04,61.73,62.02,32603.0,60.2,60.4827,60.1805,60.4632,32603.0
2023-05-12 15:30:00,62.01,62.58,62.01,62.57,76098.0,60.4535,61.0092,60.4535,60.9994,76098.0
2023-05-15 09:30:00,62.6,62.9,62.15,62.9,19417.0,61.0287,61.3212,60.59,61.3212,19417.0
2023-05-15 10:00:00,62.88,63.15,62.79,63.14,17926.0,61.3017,61.5649,61.2139,61.5551,17926.0
2023-05-15 10:30:00,63.13,63.26,62.96,62.97,10722.0,61.5454,61.6721,61.3797,61.3894,10722.0
2023-05-15 11:00:00,63.0,63.0,62.8,62.85,6074.0,61.4186,61.4186,61.2237,61.2724,6074.0
2023-05-15 11:30:00,62.85,62.88,62.72,62.88,5859.0,61.2724,61.3017,61.1457,61.3017,5859.0
2023-05-15 12:00:00,62.85,62.97,62.78,62.97,9096.0,61.2724,61.3894,61.2042,61.3894,9096.0
2023-05-15 12:30:00,62.98,63.16,62.95,63.16,7821.0,61.3992,61.5746,61.3699,61.5746,7821.0
2023-05-15 13:00:00,63.17,63.54,63.15,63.5,16772.0,61.5844,61.9451,61.5649,61.9061,16772.0
2023-05-15 13:30:00,63.5,63.67,63.41,63.67,15779.0,61.9061,62.0718,61.8184,62.0718,15779.0
2023-05-15 14:00:00,63.68,63.69,63.45,63.45,14188.0,62.0816,62.0913,61.8574,61.8574,14188.0
2023-05-15 14:30:00,63.48,63.63,63.39,63.46,19529.0,61.8866,62.0328,61.7989,61.8671,19529.0
2023-05-15 15:00:00,63.46,63.74,63.39,63.7,28772.0,61.8671,62.1401,61.7989,62.1011,28772.0
2023-05-15 15:30:00,63.7,63.79,63.55,63.72,67877.0,62.1011,62.1888,61.9548,62.1206,67877.0
2023-05-16 09:30:00,63.05,63.34,62.48,62.53,42322.0,61.4674,61.7501,60.9117,60.9604,42322.0
2023-05-16 10:00:00,62.51,62.57,61.92,62.05,35620.0,60.9409,60.9994,60.3658,60.4925,35620.0
2023-05-16 10:30:00,62.1,62.5,61.83,62.36,36183.0,60.5412,60.9312,60.278,60.7947,36183.0
2023-05-16 11:00:00,62.39,62.69,62.39,62.69,56872.0,60.824,61.1164,60.824,61.1164,56872.0
2023-05-16 11:30:00,62.71,62.89,62.56,62.86,18547.0,61.1359,61.3114,60.9897,61.2822,18547.0
2023-05-16 12:00:00,62.83,62.86,62.55,62.66,27689.0,61.2529,61.2822,60.9799,61.0872,27689.0
2023-05-16 12:30:00,62.66,63.1,62.65,63.05,51781.0,61.0872,61.5161,61.0774,61.4674,51781.0
2023-05-16 13:00:00,63.08,63.12,62.9,62.9,12466.0,61.4966,61.5356,61.3212,61.3212,12466.0
2023-05-16 13:30:00,62.87,62.89,62.75,62.78,18703.0,61.2919,61.3114,61.1749,61.2042,18703.0
2023-05-16 14:00:00,62.77,63.03,62.75,62.82,29151.0,61.1944,61.4479,61.1749,61.2432,29151.0
2023-05-16 14:30:00,62.79,62.91,62.75,62.91,21639.0,61.2139,61.3309,61.1749,61.3309,21639.0
2023-05-16 15:00:00,62.93,63.17,62.92,63.14,31092.0,61.3504,61.5844,61.3407,61.5551,31092.0
2023-05-16 15:30:00,63.14,64.0,62.86,62.86,208227.0,61.5551,62.3935,61.2822,61.2822,208227.0
2023-05-17 09:30:00,62.95,63.2,62.24,62.24,98298.0,61.3699,61.6136,60.6777,60.6777,98298.0
2023-05-17 10:00:00,62.23,62.96,62.17,62.79,37979.0,60.668,61.3797,60.6095,61.2139,37979.0
2023-05-17 10:30:00,62.78,62.87,62.65,62.7,27940.0,61.2042,61.2919,61.0774,61.1262,27940.0
2023-05-17 11:00:00,62.71,63.08,62.6,63.08,32491.0,61.1359,61.4966,61.0287,61.4966,32491.0
2023-05-17 11:30:00,63.07,63.16,62.96,62.98,27089.0,61.4869,61.5746,61.3797,61.3992,27089.0
2023-05-17 12:00:00,62.99,63.03,62.66,62.73,27216.0,61.4089,61.4479,61.0872,61.1554,27216.0
2023-05-17 12:30:00,62.73,63.1,62.73,63.03,29210.0,61.1554,61.5161,61.1554,61.4479,29210.0
2023-05-17 13:00:00,63.05,63.27,63.05,63.2,21768.0,61.4674,61.6819,61.4674,61.6136,21768.0
2023-05-17 13:30:00,63.2,63.28,63.09,63.18,25317.0,61.6136,61.6916,61.5064,61.5941,25317.0
2023-05-17 14:00:00,63.19,63.19,62.84,62.86,28484.0,61.6039,61.6039,61.2627,61.2822,28484.0
2023-05-17 14:30:00,62.85,62.96,62.79,62.79,30351.0,61.2724,61.3797,61.2139,61.2139,30351.0
2023-05-17 15:00:00,62.8,62.91,62.61,62.64,29792.0,61.2237,61.3309,61.0384,61.0677,29792.0
2023-05-17 15:30:00,62.64,62.91,62.6,62.65,142091.0,61.0677,61.3309,61.0287,61.0774,142091.0
2023-05-18 09:30:00,62.43,62.62,62.1,62.5,19684.0,60.863,61.0482,60.5412,60.9312,19684.0
2023-05-18 10:00:00,62.53,62.75,62.51,62.62,9976.0,60.9604,61.1749,60.9409,61.0482,9976.0
2023-05-18 10:30:00,62.67,62.82,62.6,62.82,14743.0,61.0969,61.2432,61.0287,61.2432,14743.0
2023-05-18 11:00:00,62.86,62.95,62.69,62.78,18397.0,61.2822,61.3699,61.1164,61.2042,18397.0
2023-05-18 11:30:00,62.76,62.96,62.68,62.82,15241.0,61.1847,61.3797,61.1067,61.2432,15241.0
2023-05-18 12:00:00,62.8,62.8,62.3,62.33,44379.0,61.2237,61.2237,60.7362,60.7655,44379.0
2023-05-18 12:30:00,62.33,62.45,62.23,62.4,17121.0,60.7655,60.8825,60.668,60.8337,17121.0
2023-05-18 13:00:00,62.49,62.66,62.46,62.52,12492.0,60.9215,61.0872,60.8922,60.9507,12492.0
2023-05-18 13:30:00,62.5,62.67,62.43,62.43,24385.0,60.9312,61.0969,60.863,60.863,24385.0
2023-05-18 14:00:00,62.43,62.83,62.43,62.79,12531.0,60.863,61.2529,60.863,61.2139,12531.0
2023-05-18 14:30:00,62.81,62.93,62.75,62.84,12567.0,61.2334,61.3504,61.1749,61.2627,12567.0
2023-05-18 15:00:00,62.86,62.97,62.8,62.92,25512.0,61.2822,61.3894,61.2237,61.3407,25512.0
2023-05-18 15:30:00,62.92,63.35,62.92,63.34,117644.0,61.3407,61.7599,61.3407,61.7501,117644.0
2023-05-19 09:30:00,63.72,63.72,62.74,63.03,23803.0,62.1206,62.1206,61.1652,61.4479,23803.0
2023-05-19 10:00:00,62.98,63.34,62.92,63.18,13935.0,61.3992,61.7501,61.3407,61.5941,13935.0
2023-05-19 10:30:00,63.22,63.23,62.75,62.88,42417.0,61.6331,61.6429,61.1749,61.3017,42417.0
2023-05-19 11:00:00,62.9,63.08,62.39,62.4,42804.0,61.3212,61.4966,60.824,60.8337,42804.0
2023-05-19 11:30:00,62.36,62.39,61.8,62.02,62428.0,60.7947,60.824,60.2488,60.4632,62428.0
2023-05-19 12:00:00,62.05,62.06,61.8,61.87,14008.0,60.4925,60.5022,60.2488,60.317,14008.0
2023-05-19 12:30:00,61.83,62.18,61.7,62.0,20480.0,60.278,60.6192,60.1513,60.4438,20480.0
2023-05-19 13:00:00,62.04,62.04,61.64,61.68,21770.0,60.4827,60.4827,60.0928,60.1318,21770.0
2023-05-19 13:30:00,61.7,61.73,61.48,61.49,15526.0,60.1513,60.1805,59.9368,59.9466,15526.0
2023-05-19 14:00:00,61.48,61.62,61.33,61.41,31430.0,59.9368,60.0733,59.7906,59.8686,31430.0
2023-05-19 14:30:00,61.4,61.59,61.38,61.59,13289.0,59.8588,60.044,59.8393,60.044,13289.0
2023-05-19 15:00:00,61.65,61.75,61.59,61.66,27891.0,60.1025,60.2,60.044,60.1123,27891.0
2023-05-19 15:30:00,61.65,61.89,61.63,61.65,101102.0,60.1025,60.3365,60.083,60.1025,101102.0
2023-05-22 09:30:00,61.47,61.79,61.25,61.33,35464.0,59.9271,60.239,59.7126,59.7906,35464.0
2023-05-22 10:00:00,61.33,61.38,60.69,60.7,53109.0,59.7906,59.8393,59.1666,59.1764,53109.0
2023-05-22 10:30:00,60.72,60.94,60.08,60.21,58118.0,59.1959,59.4104,58.5719,58.6987,58118.0
2023-05-22 11:00:00,60.21,60.88,60.2,60.85,28241.0,58.6987,59.3519,58.6889,59.3226,28241.0
2023-05-22 11:30:00,60.82,60.99,60.75,60.96,12243.0,59.2934,59.4591,59.2251,59.4299,12243.0
2023-05-22 12:00:00,60.94,60.98,60.85,60.91,10202.0,59.4104,59.4494,59.3226,59.3811,10202.0
2023-05-22 12:30:00,60.91,60.95,60.8,60.92,15649.0,59.3811,59.4201,59.2739,59.3909,15649.0
2023-05-22 13:00:00,60.94,61.31,60.93,61.07,16794.0,59.4104,59.7711,59.4006,59.5371,16794.0
2023-05-22 13:30:00,61.09,61.1,60.99,61.01,11855.0,59.5566,59.5663,59.4591,59.4786,11855.0
2023-05-22 14:00:00,60.96,61.4,60.92,61.4,34672.0,59.4299,59.8588,59.3909,59.8588,34672.0
2023-05-22 14:30:00,61.4,61.67,61.25,61.62,31983.0,59.8588,60.122,59.7126,60.0733,31983.0
2023-05-22 15:00:00,61.67,61.8,61.43,61.53,34261.0,60.122,60.2488,59.8881,59.9855,34261.0
2023-05-22 15:30:00,61.55,61.68,61.24,61.3,103833.0,60.005,60.1318,59.7028,59.7613,103833.0
2023-05-23 09:30:00,61.0,61.51,60.36,60.94,19436.0,59.4689,59.966,58.8449,59.4104,19436.0
2023-05-23 10:00:00,61.01,61.26,60.91,61.25,22892.0,59.4786,59.7223,59.3811,59.7126,22892.0
2023-05-23 10:30:00,61.26,61.39,60.6,60.63,15025.0,59.7223,59.8491,59.0789,59.1081,15025.0
2023-05-23 11:00:00,60.65,60.81,60.57,60.78,11773.0,59.1276,59.2836,59.0496,59.2544,11773.0
2023-05-23 11:30:00,60.79,61.02,60.74,60.96,14821.0,59.2641,59.4883,59.2154,59.4299,14821.0
2023-05-23 12:00:00,60.98,61.04,60.6,60.65,19769.0,59.4494,59.5078,59.0789,59.1276,19769.0
2023-05-23 12:30:00,60.67,60.67,60.15,60.32,17635.0,59.1471,59.1471,58.6402,58.8059,17635.0
2023-05-23 13:00:00,60.36,60.54,60.24,60.24,20737.0,58.8449,59.0204,58.7279,58.7279,20737.0
2023-05-23 13:30:00,60.28,60.36,60.09,60.19,21809.0,58.7669,58.8449,58.5817,58.6792,21809.0
2023-05-23 14:00:00,60.16,60.27,59.72,59.85,27774.0,58.6499,58.7572,58.221,58.3477,27774.0
2023-05-23 14:30:00,59.86,59.99,59.68,59.91,36696.0,58.3575,58.4842,58.182,58.4062,36696.0
2023-05-23 15:00:00,59.89,59.94,59.68,59.76,69593.0,58.3867,58.4355,58.182,58.26,69593.0
2023-05-23 15:30:00,59.78,59.92,59.21,59.26,214428.0,58.2795,58.416,57.7238,57.7725,214428.0
2023-05-24 09:30:00,59.18,59.25,58.07,58.09,36054.0,57.6945,57.7628,56.6124,56.6319,36054.0
2023-05-24 10:00:00,58.19,58.46,58.19,58.3,21196.0,56.7294,56.9926,56.7294,56.8366,21196.0
2023-05-24 10:30:00,58.35,58.48,58.2,58.28,17125.0,56.8854,57.0121,56.7391,56.8171,17125.0
2023-05-24 11:00:00,58.27,58.59,58.08,58.43,15258.0,56.8074,57.1193,56.6221,56.9634,15258.0
2023-05-24 11:30:00,58.44,58.67,58.42,58.56,15418.0,56.9731,57.1973,56.9536,57.0901,15418.0
2023-05-24 12:00:00,58.56,58.65,58.42,58.64,20095.0,57.0901,57.1778,56.9536,57.1681,20095.0
2023-05-24 12:30:00,58.64,58.79,58.55,58.59,13537.0,57.1681,57.3143,57.0803,57.1193,13537.0
2023-05-24 13:00:00,58.6,58.7,58.47,58.68,16050.0,57.1291,57.2266,57.0024,57.2071,16050.0
2023-05-24 13:30:00,58.72,58.87,58.65,58.66,21181.0,57.2461,57.3923,57.1778,57.1876,21181.0
2023-05-24 14:00:00,58.72,58.79,58.67,58.73,21512.0,57.2461,57.3143,57.1973,57.2558,21512.0
2023-05-24 14:30:00,58.71,58.85,58.47,58.5,23972.0,57.2363,57.3728,57.0024,57.0316,23972.0
2023-05-24 15:00:00,58.48,58.6,58.25,58.53,21438.0,57.0121,57.1291,56.7879,57.0609,21438.0
2023-05-24 15:30:00,58.51,58.75,58.34,58.44,122770.0,57.0414,57.2753,56.8756,56.9731,122770.0
2023-05-25 09:30:00,58.34,59.08,58.17,58.99,22341.0,56.8756,57.597,56.7099,57.5093,22341.0
2023-05-25 10:00:00,58.98,59.07,58.38,58.71,21116.0,57.4996,57.5873,56.9146,57.2363,21116.0
2023-05-25 10:30:00,58.67,58.7,58.35,58.44,18417.0,57.1973,57.2266,56.8854,56.9731,18417.0
2023-05-25 11:00:00,58.47,58.62,58.42,58.5,18844.0,57.0024,57.1486,56.9536,57.0316,18844.0
2023-05-25 11:30:00,58.53,58.53,58.35,58.49,22430.0,57.0609,57.0609,56.8854,57.0219,22430.0
2023-05-25 12:00:00,58.54,58.82,58.54,58.72,13449.0,57.0706,57.3436,57.0706,57.2461,13449.0
2023-05-25 12:30:00,58.73,58.79,58.64,58.65,11746.0,57.2558,57.3143,57.1681,57.1778,11746.0
2023-05-25 13:00:00,58.66,58.94,58.57,58.94,7602.0,57.1876,57.4606,57.0998,57.4606,7602.0
2023-05-25 13:30:00,58.94,58.94,58.77,58.84,10252.0,57.4606,57.4606,57.2948,57.3631,10252.0
2023-05-25 14:00:00,58.86,59.22,58.86,59.09,25964.0,57.3826,57.7335,57.3826,57.6068,25964.0
2023-05-25 14:30:00,59.13,59.13,58.76,58.92,10248.0,57.6458,57.6458,57.2851,57.4411,10248.0
2023-05-25 15:00:00,58.92,59.24,58.92,59.21,13010.0,57.4411,57.753,57.4411,57.7238,13010.0
2023-05-25 15:30:00,59.2,59.51,59.17,59.5,137064.0,57.714,58.0163,57.6848,58.0065,137064.0
2023-05-26 09:30:00,59.65,59.65,58.73,58.98,46169.0,58.1527,58.1527,57.2558,57.4996,46169.0
2023-05-26 10:00:00,58.98,59.59,58.89,59.58,18345.0,57.4996,58.0942,57.4118,58.0845,18345.0
2023-05-26 10:30:00,59.54,59.61,59.21,59.22,15811.0,58.0455,58.1137,57.7238,57.7335,15811.0
2023-05-26 11:00:00,59.29,59.52,59.28,59.28,22737.0,57.8018,58.026,57.792,57.792,22737.0
2023-05-26 11:30:00,59.28,59.45,59.25,59.26,5651.0,57.792,57.9578,57.7628,57.7725,5651.0
2023-05-26 12:00:00,59.28,59.68,59.26,59.68,8605.0,57.792,58.182,57.7725,58.182,8605.0
2023-05-26 12:30:00,59.71,59.73,59.47,59.47,7338.0,58.2112,58.2307,57.9773,57.9773,7338.0
2023-05-26 13:00:00,59.48,59.57,59.3,59.32,12183.0,57.987,58.0747,57.8115,57.831,12183.0
2023-05-26 13:30:00,59.32,59.37,59.09,59.25,10572.0,57.831,57.8798,57.6068,57.7628,10572.0
2023-05-26 14:00:00,59.24,59.28,59.17,59.26,11184.0,57.753,57.792,57.6848,57.7725,11184.0
2023-05-26 14:30:00,59.27,59.35,59.24,59.3,12215.0,57.7823,57.8603,57.753,57.8115,12215.0
2023-05-26 15:00:00,59.31,59.52,59.3,59.45,20307.0,57.8213,58.026,57.8115,57.9578,20307.0
2023-05-26 15:30:00,59.44,59.5,59.04,59.16,97301.0,57.948,58.0065,57.558,57.675,97301.0
2023-05-30 09:30:00,59.66,59.74,58.83,59.52,25802.0,58.1625,58.2405,57.3533,58.026,25802.0
2023-05-30 10:00:00,59.52,59.52,58.63,58.75,77458.0,58.026,58.026,57.1583,57.2753,77458.0
2023-05-30 10:30:00,58.72,58.76,58.3,58.35,19737.0,57.2461,57.2851,56.8366,56.8854,19737.0
2023-05-30 11:00:00,58.36,58.42,58.04,58.09,20552.0,56.8951,56.9536,56.5831,56.6319,20552.0
2023-05-30 11:30:00,58.08,58.58,58.06,58.56,9312.0,56.6221,57.1096,56.6026,57.0901,9312.0
2023-05-30 12:00:00,58.59,58.65,58.43,58.45,13353.0,57.1193,57.1778,56.9634,56.9829,13353.0
2023-05-30 12:30:00,58.45,58.53,58.34,58.45,10247.0,56.9829,57.0609,56.8756,56.9829,10247.0
2023-05-30 13:00:00,58.48,58.58,58.3,58.38,8106.0,57.0121,57.1096,56.8366,56.9146,8106.0
2023-05-30 13:30:00,58.35,58.44,58.33,58.34,10440.0,56.8854,56.9731,56.8659,56.8756,10440.0
2023-05-30 14:00:00,58.34,58.73,58.32,58.73,11492.0,56.8756,57.2558,56.8561,57.2558,11492.0
2023-05-30 14:30:00,58.73,59.06,58.73,59.02,17238.0,57.2558,57.5775,57.2558,57.5386,17238.0
2023-05-30 15:00:00,59.0,59.25,58.94,59.23,20936.0,57.5191,57.7628,57.4606,57.7433,20936.0
2023-05-30 15:30:00,59.24,59.67,59.24,59.65,116983.0,57.753,58.1722,57.753,58.1527,116983.0
2023-05-31 09:30:00,59.26,59.7,58.77,59.05,24317.0,57.7725,58.2015,57.2948,57.5678,24317.0
2023-05-31 10:00:00,59.03,59.08,58.58,58.84,17908.0,57.5483,57.597,57.1096,57.3631,17908.0
2023-05-31 10:30:00,58.82,59.14,58.66,59.1,25208.0,57.3436,57.6555,57.1876,57.6165,25208.0
2023-05-31 11:00:00,59.09,59.26,59.02,59.16,23047.0,57.6068,57.7725,57.5386,57.675,23047.0
2023-05-31 11:30:00,59.15,59.18,58.93,59.13,146034.0,57.6653,57.6945,57.4508,57.6458,146034.0
2023-05-31 12:00:00,59.21,59.34,59.12,59.14,15179.0,57.7238,57.8505,57.636,57.6555,15179.0
2023-05-31 12:30:00,59.15,59.15,58.5,58.5,50215.0,57.6653,57.6653,57.0316,57.0316,50215.0
2023-05-31 13:00:00,58.53,58.68,58.39,58.66,14497.0,57.0609,57.2071,56.9244,57.1876,14497.0
2023-05-31 13:30:00,58.67,59.15,58.67,58.85,35326.0,57.1973,57.6653,57.1973,57.3728,35326.0
2023-05-31 14:00:00,58.85,58.94,58.72,58.92,25260.0,57.3728,57.4606,57.2461,57.4411,25260.0
2023-05-31 14:30:00,58.91,59.01,58.63,58.75,13891.0,57.4313,57.5288,57.1583,57.2753,13891.0
2023-05-31 15:00:00,58.77,58.77,58.46,58.59,32099.0,57.2948,57.2948,56.9926,57.1193,32099.0
2023-05-31 15:30:00,58.57,58.76,58.48,58.51,82354.0,57.0998,57.2851,57.0121,57.0414,82354.0
2023-06-01 09:30:00,58.63,59.02,58.33,58.51,22882.0,57.1583,57.5386,56.8659,57.0414,22882.0
2023-06-01 10:00:00,58.5,58.64,58.3,58.45,22612.0,57.0316,57.1681,56.8366,56.9829,22612.0
2023-06-01 10:30:00,58.49,58.96,58.47,58.64,9802.0,57.0219,57.4801,57.0024,57.1681,9802.0
2023-06-01 11:00:00,58.61,58.61,58.18,58.24,24068.0,57.1388,57.1388,56.7196,56.7781,24068.0
2023-06-01 11:30:00,58.25,58.6,58.19,58.52,20843.0,56.7879,57.1291,56.7294,57.0511,20843.0
2023-06-01 12:00:00,58.5,58.65,58.33,58.65,12191.0,57.0316,57.1778,56.8659,57.1778,12191.0
2023-06-01 12:30:00,58.65,58.68,58.54,58.66,28393.0,57.1778,57.2071,57.0706,57.1876,28393.0
2023-06-01 13:00:00,58.65,58.7,58.62,58.64,6050.0,57.1778,57.2266,57.1486,57.1681,6050.0
2023-06-01 13:30:00,58.68,58.98,58.65,58.9,5968.0,57.2071,57.4996,57.1778,57.4216,5968.0
2023-06-01 14:00:00,58.91,58.99,58.83,58.93,29812.0,57.4313,57.5093,57.3533,57.4508,29812.0
2023-06-01 14:30:00,58.93,58.93,58.77,58.81,19590.0,57.4508,57.4508,57.2948,57.3338,19590.0
2023-06-01 15:00:00,58.8,58.93,58.78,58.8,15689.0,57.3241,57.4508,57.3046,57.3241,15689.0
2023-06-01 15:30:00,58.81,58.83,58.34,58.62,55347.0,57.3338,57.3533,56.8756,57.1486,55347.0
2023-06-02 09:30:00,59.54,60.0,59.21,59.28,41601.0,58.0455,58.494,57.7238,57.792,41601.0
2023-06-02 10:00:00,59.28,59.86,59.28,59.82,21058.0,57.792,58.3575,57.792,58.3185,21058.0
2023-06-02 10:30:00,59.84,60.07,59.56,59.92,35213.0,58.338,58.5622,58.065,58.416,35213.0
2023-06-02 11:00:00,59.93,60.27,59.92,60.1,26866.0,58.4257,58.7572,58.416,58.5914,26866.0
2023-06-02 11:30:00,60.09,60.28,60.0,60.28,12138.0,58.5817,58.7669,58.494,58.7669,12138.0
2023-06-02 12:00:00,60.29,60.35,60.24,60.3,22570.0,58.7767,58.8352,58.7279,58.7864,22570.0
2023-06-02 12:30:00,60.32,60.54,60.15,60.54,13465.0,58.8059,59.0204,58.6402,59.0204,13465.0
2023-06-02 13:00:00,60.54,60.76,60.54,60.72,7193.0,59.0204,59.2349,59.0204,59.1959,7193.0
2023-06-02 13:30:00,60.74,60.89,60.66,60.8,22398.0,59.2154,59.3616,59.1374,59.2739,22398.0
2023-06-02 14:00:00,60.79,60.8,60.43,60.46,19839.0,59.2641,59.2739,58.9132,58.9424,19839.0
2023-06-02 14:30:00,60.42,60.64,60.39,60.62,16624.0,58.9034,59.1179,58.8742,59.0984,16624.0
2023-06-02 15:00:00,60.64,60.72,60.49,60.55,17326.0,59.1179,59.1959,58.9717,59.0301,17326.0
2023-06-02 15:30:00,60.54,60.86,60.54,60.85,97936.0,59.0204,59.3324,59.0204,59.3226,97936.0
2023-06-05 09:30:00,60.24,60.48,60.08,60.15,18740.0,58.7279,58.9619,58.5719,58.6402,18740.0
2023-06-05 10:00:00,60.11,60.48,59.97,60.34,14183.0,58.6012,58.9619,58.4647,58.8254,14183.0
2023-06-05 10:30:00,60.39,60.75,60.31,60.67,14368.0,58.8742,59.2251,58.7962,59.1471,14368.0
2023-06-05 11:00:00,60.63,60.95,60.61,60.95,13881.0,59.1081,59.4201,59.0886,59.4201,13881.0
2023-06-05 11:30:00,60.91,61.0,60.82,60.86,6866.0,59.3811,59.4689,59.2934,59.3324,6866.0
2023-06-05 12:00:00,60.86,61.18,60.79,61.15,8030.0,59.3324,59.6443,59.2641,59.6151,8030.0
2023-06-05 12:30:00,61.18,61.24,61.13,61.2,7801.0,59.6443,59.7028,59.5956,59.6638,7801.0
2023-06-05 13:00:00,61.25,61.29,60.95,60.95,5647.0,59.7126,59.7516,59.4201,59.4201,5647.0
2023-06-05 13:30:00,60.94,60.98,60.78,60.86,9812.0,59.4104,59.4494,59.2544,59.3324,9812.0
2023-06-05 14:00:00,60.85,61.0,60.69,60.92,8563.0,59.3226,59.4689,59.1666,59.3909,8563.0
2023-06-05 14:30:00,60.92,60.92,60.72,60.86,7211.0,59.3909,59.3909,59.1959,59.3324,7211.0
2023-06-05 15:00:00,60.91,60.97,60.71,60.92,10398.0,59.3811,59.4396,59.1861,59.3909,10398.0
2023-06-05 15:30:00,60.92,61.01,60.78,60.79,41754.0,59.3909,59.4786,59.2544,59.2641,41754.0
2023-06-06 09:30:00,60.67,61.7,60.61,61.62,14836.0,59.1471,60.1513,59.0886,60.0733,14836.0
2023-06-06 10:00:00,61.7,62.28,61.69,62.05,14071.0,60.1513,60.7167,60.1415,60.4925,14071.0
2023-06-06 10:30:00,62.04,62.63,62.04,62.63,10852.0,60.4827,61.0579,60.4827,61.0579,10852.0
2023-06-06 11:00:00,62.61,62.75,62.41,62.6,13914.0,61.0384,61.1749,60.8435,61.0287,13914.0
2023-06-06 11:30:00,62.65,62.74,62.59,62.61,6993.0,61.0774,61.1652,61.0189,61.0384,6993.0
2023-06-06 12:00:00,62.65,62.69,62.54,62.62,6541.0,61.0774,61.1164,60.9702,61.0482,6541.0
2023-06-06 12:30:00,62.59,62.62,62.37,62.4,6473.0,61.0189,61.0482,60.8045,60.8337,6473.0
2023-06-06 13:00:00,62.44,62.63,62.34,62.48,7014.0,60.8727,61.0579,60.7752,60.9117,7014.0
2023-06-06 13:30:00,62.54,62.58,62.27,62.4,9987.0,60.9702,61.0092,60.707,60.8337,9987.0
2023-06-06 14:00:00,62.39,62.62,62.29,62.58,8646.0,60.824,61.0482,60.7265,61.0092,8646.0
2023-06-06 14:30:00,62.63,62.86,62.53,62.78,19636.0,61.0579,61.2822,60.9604,61.2042,19636.0
2023-06-06 15:00:00,62.81,62.88,62.75,62.82,13799.0,61.2334,61.3017,61.1749,61.2432,13799.0
2023-06-06 15:30:00,62.79,62.91,62.66,62.9,72632.0,61.2139,61.3309,61.0872,61.3212,72632.0
2023-06-07 09:30:00,63.0,63.71,62.97,63.71,12825.0,61.4186,62.1108,61.3894,62.1108,12825.0
2023-06-07 10:00:00,63.7,64.19,63.62,64.04,20157.0,62.1011,62.5788,62.0231,62.4325,20157.0
2023-06-07 10:30:00,64.04,64.3,63.79,64.3,13208.0,62.4325,62.686,62.1888,62.686,13208.0
2023-06-07 11:00:00,64.27,64.31,64.13,64.27,18923.0,62.6568,62.6958,62.5203,62.6568,18923.0
2023-06-07 11:30:00,64.29,64.32,64.1,64.1,16248.0,62.6763,62.7055,62.491,62.491,16248.0
2023-06-07 12:00:00,64.03,64.03,63.92,63.94,8938.0,62.4228,62.4228,62.3156,62.3351,8938.0
2023-06-07 12:30:00,63.98,64.1,63.85,64.01,11423.0,62.3741,62.491,62.2473,62.4033,11423.0
2023-06-07 13:00:00,64.03,64.29,63.97,64.0,14187.0,62.4228,62.6763,62.3643,62.3935,14187.0
2023-06-07 13:30:00,63.98,64.02,63.86,63.97,10549.0,62.3741,62.413,62.2571,62.3643,10549.0
2023-06-07 14:00:00,63.98,64.11,63.93,63.99,13216.0,62.3741,62.5008,62.3253,62.3838,13216.0
2023-06-07 14:30:00,64.0,64.03,63.83,63.93,10742.0,62.3935,62.4228,62.2278,62.3253,10742.0
2023-06-07 15:00:00,63.95,64.15,63.91,64.15,21249.0,62.3448,62.5398,62.3058,62.5398,21249.0
2023-06-07 15:30:00,64.14,64.3,63.96,64.18,118755.0,62.53,62.686,62.3546,62.569,118755.0
2023-06-08 09:30:00,64.13,64.68,63.8,64.03,18154.0,62.5203,63.0565,62.1986,62.4228,18154.0
2023-06-08 10:00:00,64.05,64.26,63.94,64.05,15351.0,62.4423,62.647,62.3351,62.4423,15351.0
2023-06-08 10:30:00,64.09,64.22,63.91,64.02,31156.0,62.4813,62.608,62.3058,62.413,31156.0
2023-06-08 11:00:00,64.0,64.0,63.61,63.97,8667.0,62.3935,62.3935,62.0133,62.3643,8667.0
2023-06-08 11:30:00,63.86,63.94,63.68,63.68,5354.0,62.2571,62.3351,62.0816,62.0816,5354.0
2023-06-08 12:00:00,63.69,64.04,63.69,63.89,8957.0,62.0913,62.4325,62.0913,62.2863,8957.0
2023-06-08 12:30:00,63.9,64.17,63.84,64.03,14907.0,62.2961,62.5593,62.2376,62.4228,14907.0
2023-06-08 13:00:00,63.89,63.93,63.76,63.82,3513.0,62.2863,62.3253,62.1596,62.2181,3513.0
2023-06-08 13:30:00,63.8,63.8,63.51,63.69,8218.0,62.1986,62.1986,61.9158,62.0913,8218.0
2023-06-08 14:00:00,63.7,63.78,63.65,63.78,3251.0,62.1011,62.1791,62.0523,62.1791,3251.0
2023-06-08 14:30:00,63.82,63.97,63.75,63.79,7251.0,62.2181,62.3643,62.1498,62.1888,7251.0
2023-06-08 15:00:00,63.78,63.9,63.62,63.68,11358.0,62.1791,62.2961,62.0231,62.0816,11358.0
2023-06-08 15:30:00,63.65,63.9,63.54,63.55,94070.0,62.0523,62.2961,61.9451,61.9548,94070.0
2023-06-09 09:30:00,63.3,63.52,63.0,63.18,18313.0,61.7111,61.9256,61.4186,61.5941,18313.0
2023-06-09 10:00:00,63.32,63.99,63.32,63.99,14207.0,61.7306,62.3838,61.7306,62.3838,14207.0
2023-06-09 10:30:00,64.02,64.21,63.71,63.83,15006.0,62.413,62.5983,62.1108,62.2278,15006.0
2023-06-09 11:00:00,63.77,63.85,63.24,63.36,15973.0,62.1693,62.2473,61.6526,61.7696,15973.0
2023-06-09 11:30:00,63.28,63.45,63.12,63.15,9538.0,61.6916,61.8574,61.5356,61.5649,9538.0
2023-06-09 12:00:00,63.19,63.44,63.16,63.3,7444.0,61.6039,61.8476,61.5746,61.7111,7444.0
2023-06-09 12:30:00,63.32,63.55,63.21,63.51,6377.0,61.7306,61.9548,61.6234,61.9158,6377.0
2023-06-09 13:00:00,63.51,63.78,63.49,63.57,7860.0,61.9158,62.1791,61.8964,61.9743,7860.0
2023-06-09 13:30:00,63.61,63.67,63.5,63.55,3686.0,62.0133,62.0718,61.9061,61.9548,3686.0
2023-06-09 14:00:00,63.54,63.64,63.49,63.5,8537.0,61.9451,62.0426,61.8964,61.9061,8537.0
2023-06-09 14:30:00,63.51,63.63,63.48,63.61,9282.0,61.9158,62.0328,61.8866,62.0133,9282.0
2023-06-09 15:00:00,63.65,63.68,63.46,63.52,15417.0,62.0523,62.0816,61.8671,61.9256,15417.0
2023-06-09 15:30:00,63.52,63.74,63.46,63.65,42990.0,61.9256,62.1401,61.8671,62.0523,42990.0
2023-06-12 09:30:00,63.59,63.76,62.46,63.23,22473.0,61.9938,62.1596,60.8922,61.6429,22473.0
2023-06-12 10:00:00,63.3,63.52,63.19,63.4,15339.0,61.7111,61.9256,61.6039,61.8086,15339.0
2023-06-12 10:30:00,63.31,63.48,63.06,63.48,12007.0,61.7209,61.8866,61.4771,61.8866,12007.0
2023-06-12 11:00:00,63.51,63.85,63.51,63.8,18457.0,61.9158,62.2473,61.9158,62.1986,18457.0
2023-06-12 11:30:00,63.78,63.91,63.69,63.91,8631.0,62.1791,62.3058,62.0913,62.3058,8631.0
2023-06-12 12:00:00,63.99,64.02,63.87,63.87,16664.0,62.3838,62.413,62.2668,62.2668,16664.0
2023-06-12 12:30:00,63.89,63.95,63.8,63.87,7707.0,62.2863,62.3448,62.1986,62.2668,7707.0
2023-06-12 13:00:00,63.89,64.02,63.85,63.88,15193.0,62.2863,62.413,62.2473,62.2766,15193.0
2023-06-12 13:30:00,63.89,64.27,63.8,64.25,14852.0,62.2863,62.6568,62.1986,62.6373,14852.0
2023-06-12 14:00:00,64.26,64.35,63.96,63.96,24618.0,62.647,62.7348,62.3546,62.3546,24618.0
2023-06-12 14:30:00,64.0,64.19,63.98,64.13,11634.0,62.3935,62.5788,62.3741,62.5203,11634.0
2023-06-12 15:00:00,64.13,64.36,64.13,64.22,14261.0,62.5203,62.7445,62.5203,62.608,14261.0
2023-06-12 15:30:00,64.24,64.27,63.81,63.9,90394.0,62.6275,62.6568,62.2083,62.2961,90394.0
2023-06-13 09:30:00,64.2,65.05,64.2,64.33,20686.0,62.5885,63.4172,62.5885,62.7153,20686.0
2023-06-13 10:00:00,64.39,64.79,64.36,64.71,13678.0,62.7738,63.1637,62.7445,63.0857,13678.0
2023-06-13 10:30:00,64.76,64.76,64.49,64.67,55960.0,63.1345,63.1345,62.8712,63.0467,55960.0
2023-06-13 11:00:00,64.74,65.1,64.7,65.07,16413.0,63.115,63.4659,63.076,63.4367,16413.0
2023-06-13 11:30:00,65.06,65.1,64.87,64.91,8592.0,63.4269,63.4659,63.2417,63.2807,8592.0
2023-06-13 12:00:00,64.84,65.09,64.8,64.98,6590.0,63.2125,63.4562,63.1735,63.349,6590.0
2023-06-13 12:30:00,64.96,64.97,64.82,64.86,10997.0,63.3295,63.3392,63.193,63.232,10997.0
2023-06-13 13:00:00,64.8,64.8,64.58,64.73,11013.0,63.1735,63.1735,62.959,63.1052,11013.0
2023-06-13 13:30:00,64.69,64.71,64.56,64.66,22061.0,63.0662,63.0857,62.9395,63.037,22061.0
2023-06-13 14:00:00,64.64,64.84,64.64,64.65,14676.0,63.0175,63.2125,63.0175,63.0272,14676.0
2023-06-13 14:30:00,64.66,64.68,64.51,64.62,17509.0,63.037,63.0565,62.8907,62.998,17509.0
2023-06-13 15:00:00,64.63,64.78,64.6,64.72,18041.0,63.0077,63.154,62.9785,63.0955,18041.0
2023-06-13 15:30:00,64.76,64.78,64.53,64.77,102085.0,63.1345,63.154,62.9102,63.1442,102085.0
2023-06-14 09:30:00,64.89,66.39,64.89,65.43,49083.0,63.2612,64.7236,63.2612,63.7877,49083.0
2023-06-14 10:00:00,65.31,65.76,65.2,65.53,16545.0,63.6707,64.1094,63.5634,63.8851,16545.0
2023-06-14 10:30:00,65.53,65.64,64.98,65.19,26385.0,63.8851,63.9924,63.349,63.5537,26385.0
2023-06-14 11:00:00,65.22,65.27,64.75,64.76,36018.0,63.5829,63.6317,63.1247,63.1345,36018.0
2023-06-14 11:30:00,64.81,64.81,64.35,64.37,19891.0,63.1832,63.1832,62.7348,62.7543,19891.0
2023-06-14 12:00:00,64.35,64.39,64.09,64.14,15097.0,62.7348,62.7738,62.4813,62.53,15097.0
2023-06-14 12:30:00,64.17,64.27,64.02,64.09,10296.0,62.5593,62.6568,62.413,62.4813,10296.0
2023-06-14 13:00:00,64.06,64.06,63.8,63.96,13685.0,62.452,62.452,62.1986,62.3546,13685.0
2023-06-14 13:30:00,63.93,63.93,63.56,63.68,11846.0,62.3253,62.3253,61.9646,62.0816,11846.0
2023-06-14 14:00:00,63.67,63.67,62.99,63.08,30962.0,62.0718,62.0718,61.4089,61.4966,30962.0
2023-06-14 14:30:00,63.09,63.44,62.89,63.26,16375.0,61.5064,61.8476,61.3114,61.6721,16375.0
2023-06-14 15:00:00,63.27,63.56,63.17,63.41,18714.0,61.6819,61.9646,61.5844,61.8184,18714.0
2023-06-14 15:30:00,63.32,63.38,62.87,62.93,122295.0,61.7306,61.7891,61.2919,61.3504,122295.0
2023-06-15 09:30:00,62.43,63.14,62.43,62.99,20284.0,60.863,61.5551,60.863,61.4089,20284.0
2023-06-15 10:00:00,62.99,63.03,62.79,62.89,13841.0,61.4089,61.4479,61.2139,61.3114,13841.0
2023-06-15 10:30:00,62.91,62.92,62.44,62.48,15620.0,61.3309,61.3407,60.8727,60.9117,15620.0
2023-06-15 11:00:00,62.48,62.86,62.23,62.86,25079.0,60.9117,61.2822,60.668,61.2822,25079.0
2023-06-15 11:30:00,62.94,63.0,62.71,62.82,12584.0,61.3602,61.4186,61.1359,61.2432,12584.0
2023-06-15 12:00:00,62.83,62.84,62.7,62.82,8919.0,61.2529,61.2627,61.1262,61.2432,8919.0
2023-06-15 12:30:00,62.8,62.99,62.71,62.93,11866.0,61.2237,61.4089,61.1359,61.3504,11866.0
2023-06-15 13:00:00,62.92,62.93,62.63,62.8,6717.0,61.3407,61.3504,61.0579,61.2237,6717.0
2023-06-15 13:30:00,62.79,62.92,62.73,62.92,10557.0,61.2139,61.3407,61.1554,61.3407,10557.0
2023-06-15 14:00:00,62.92,62.92,62.74,62.86,9353.0,61.3407,61.3407,61.1652,61.2822,9353.0
2023-06-15 14:30:00,62.88,63.45,62.88,63.43,21601.0,61.3017,61.8574,61.3017,61.8379,21601.0
2023-06-15 15:00:00,63.42,63.42,63.16,63.34,15415.0,61.8281,61.8281,61.5746,61.7501,15415.0
2023-06-15 15:30:00,63.34,63.61,63.28,63.55,100481.0,61.7501,62.0133,61.6916,61.9548,100481.0
2023-06-16 09:30:00,63.93,64.03,63.34,63.45,52574.0,62.3253,62.4228,61.7501,61.8574,52574.0
2023-06-16 10:00:00,63.61,63.9,63.45,63.59,14727.0,62.0133,62.2961,61.8574,61.9938,14727.0
2023-06-16 10:30:00,63.57,63.7,63.38,63.38,13689.0,61.9743,62.1011,61.7891,61.7891,13689.0
2023-06-16 11:00:00,63.29,63.5,63.17,63.43,9452.0,61.7014,61.9061,61.5844,61.8379,9452.0
2023-06-16 11:30:00,63.45,63.53,63.12,63.25,12214.0,61.8574,61.9353,61.5356,61.6624,12214.0
2023-06-16 12:00:00,63.23,63.48,63.2,63.43,7912.0,61.6429,61.8866,61.6136,61.8379,7912.0
2023-06-16 12:30:00,63.46,63.54,63.31,63.54,26475.0,61.8671,61.9451,61.7209,61.9451,26475.0
2023-06-16 13:00:00,63.5,63.54,63.28,63.41,14712.0,61.9061,61.9451,61.6916,61.8184,14712.0
2023-06-16 13:30:00,63.41,63.64,63.25,63.64,13529.0,61.8184,62.0426,61.6624,62.0426,13529.0
2023-06-16 14:00:00,63.62,63.91,63.6,63.65,15978.0,62.0231,62.3058,62.0036,62.0523,15978.0
2023-06-16 14:30:00,63.65,63.65,63.4,63.49,14208.0,62.0523,62.0523,61.8086,61.8964,14208.0
2023-06-16 15:00:00,63.46,63.5,63.39,63.43,17049.0,61.8671,61.9061,61.7989,61.8379,17049.0
2023-06-16 15:30:00,63.44,63.68,63.16,63.61,137262.0,61.8476,62.0816,61.5746,62.0133,137262.0
2023-06-20 09:30:00,63.57,64.63,63.43,64.5,32740.0,61.9743,63.0077,61.8379,62.881,32740.0
2023-06-20 10:00:00,64.37,64.79,64.33,64.64,24628.0,62.7543,63.1637,62.7153,63.0175,24628.0
2023-06-20 10:30:00,64.65,64.85,64.65,64.76,18152.0,63.0272,63.2222,63.0272,63.1345,18152.0
2023-06-20 11:00:00,64.77,65.11,64.72,65.09,27708.0,63.1442,63.4757,63.0955,63.4562,27708.0
2023-06-20 11:30:00,65.09,65.15,64.84,65.14,24700.0,63.4562,63.5147,63.2125,63.5049,24700.0
2023-06-20 12:00:00,65.12,65.58,65.07,65.51,26639.0,63.4854,63.9339,63.4367,63.8656,26639.0
2023-06-20 12:30:00,65.51,65.67,65.41,65.52,31987.0,63.8656,64.0216,63.7682,63.8754,31987.0
2023-06-20 13:00:00,65.57,65.68,65.36,65.39,20462.0,63.9241,64.0314,63.7194,63.7487,20462.0
2023-06-20 13:30:00,65.4,65.41,65.24,65.24,20111.0,63.7584,63.7682,63.6024,63.6024,20111.0
2023-06-20 14:00:00,65.25,65.44,65.08,65.44,28224.0,63.6122,63.7974,63.4464,63.7974,28224.0
2023-06-20 14:30:00,65.45,65.69,65.35,65.67,18889.0,63.8072,64.0411,63.7097,64.0216,18889.0
2023-06-20 15:00:00,65.67,65.7,65.25,65.48,31444.0,64.0216,64.0509,63.6122,63.8364,31444.0
2023-06-20 15:30:00,65.48,65.61,65.22,65.41,146356.0,63.8364,63.9631,63.5829,63.7682,146356.0
2023-06-21 09:30:00,65.41,66.82,65.23,66.66,54271.0,63.7682,65.1428,63.5927,64.9868,54271.0
2023-06-21 10:00:00,66.66,67.61,66.66,67.61,97980.0,64.9868,65.9129,64.9868,65.9129,97980.0
2023-06-21 10:30:00,67.68,67.9,67.35,67.9,87162.0,65.9812,66.1957,65.6595,66.1957,87162.0
2023-06-21 11:00:00,67.95,67.95,67.37,67.71,71514.0,66.2444,66.2444,65.679,66.0104,71514.0
2023-06-21 11:30:00,67.72,67.72,67.22,67.37,50278.0,66.0202,66.0202,65.5327,65.679,50278.0
2023-06-21 12:00:00,67.3,67.36,66.87,67.23,21026.0,65.6107,65.6692,65.1915,65.5425,21026.0
2023-06-21 12:30:00,67.26,67.62,67.26,67.42,33362.0,65.5717,65.9227,65.5717,65.7277,33362.0
2023-06-21 13:00:00,67.35,67.41,67.18,67.37,18975.0,65.6595,65.718,65.4937,65.679,18975.0
2023-06-21 13:30:00,67.36,67.79,67.35,67.58,34514.0,65.6692,66.0884,65.6595,65.8837,34514.0
2023-06-21 14:00:00,67.57,68.11,67.51,68.09,50572.0,65.8739,66.4004,65.8154,66.3809,50572.0
2023-06-21 14:30:00,68.14,68.25,67.96,68.14,35807.0,66.4296,66.5369,66.2541,66.4296,35807.0
2023-06-21 15:00:00,68.16,68.16,67.9,67.99,33418.0,66.4491,66.4491,66.1957,66.2834,33418.0
2023-06-21 15:30:00,68.0,68.16,67.97,68.07,212721.0,66.2931,66.4491,66.2639,66.3614,212721.0
2023-06-22 09:30:00,67.69,68.33,67.54,68.32,40158.0,65.9909,66.6149,65.8447,66.6051,40158.0
2023-06-22 10:00:00,68.28,68.87,68.07,68.86,61037.0,66.5661,67.1413,66.3614,67.1316,61037.0
2023-06-22 10:30:00,68.84,68.86,68.27,68.45,40149.0,67.1121,67.1316,66.5564,66.7319,40149.0
2023-06-22 11:00:00,68.44,68.72,68.0,68.11,56801.0,66.7221,66.9951,66.2931,66.4004,56801.0
2023-06-22 11:30:00,68.14,68.47,68.02,68.47,46254.0,66.4296,66.7513,66.3126,66.7513,46254.0
2023-06-22 12:00:00,68.48,68.48,67.82,68.06,42754.0,66.7611,66.7611,66.1177,66.3516,42754.0
2023-06-22 12:30:00,68.07,68.1,67.73,67.9,48798.0,66.3614,66.3906,66.0299,66.1957,48798.0
2023-06-22 13:00:00,67.89,67.93,67.43,67.54,21151.0,66.1859,66.2249,65.7375,65.8447,21151.0
2023-06-22 13:30:00,67.5,67.57,67.39,67.57,29964.0,65.8057,65.8739,65.6985,65.8739,29964.0
2023-06-22 14:00:00,67.58,67.61,67.24,67.58,38653.0,65.8837,65.9129,65.5522,65.8837,38653.0
2023-06-22 14:30:00,67.57,67.64,67.48,67.59,32792.0,65.8739,65.9422,65.7862,65.8934,32792.0
2023-06-22 15:00:00,67.58,67.63,67.26,67.27,33987.0,65.8837,65.9324,65.5717,65.5815,33987.0
2023-06-22 15:30:00,67.26,67.66,67.19,67.66,169057.0,65.5717,65.9617,65.5035,65.9617,169057.0
2023-06-23 09:30:00,67.03,67.64,66.89,67.48,35098.0,65.3475,65.9422,65.211,65.7862,35098.0
2023-06-23 10:00:00,67.62,68.01,67.59,67.96,21627.0,65.9227,66.3029,65.8934,66.2541,21627.0
2023-06-23 10:30:00,67.98,68.02,67.21,67.41,42710.0,66.2736,66.3126,65.523,65.718,42710.0
2023-06-23 11:00:00,67.32,67.75,67.32,67.5,11917.0,65.6302,66.0494,65.6302,65.8057,11917.0
2023-06-23 11:30:00,67.5,67.67,67.4,67.56,15867.0,65.8057,65.9714,65.7082,65.8642,15867.0
2023-06-23 12:00:00,67.58,67.99,67.55,67.98,25312.0,65.8837,66.2834,65.8544,66.2736,25312.0
2023-06-23 12:30:00,67.99,68.12,67.85,67.95,38290.0,66.2834,66.4101,66.1469,66.2444,38290.0
2023-06-23 13:00:00,67.98,68.03,67.76,67.95,27080.0,66.2736,66.3224,66.0592,66.2444,27080.0
2023-06-23 13:30:00,68.0,68.18,67.95,68.18,21771.0,66.2931,66.4686,66.2444,66.4686,21771.0
2023-06-23 14:00:00,68.17,68.39,68.15,68.26,55420.0,66.4589,66.6734,66.4394,66.5466,55420.0
2023-06-23 14:30:00,68.26,68.37,67.9,68.03,43669.0,66.5466,66.6539,66.1957,66.3224,43669.0
2023-06-23 15:00:00,68.02,68.31,67.92,68.23,103838.0,66.3126,66.5954,66.2152,66.5174,103838.0
2023-06-23 15:30:00,68.25,68.35,67.78,67.84,311077.0,66.5369,66.6344,66.0787,66.1372,311077.0
2023-06-26 09:30:00,68.04,69.8,67.44,69.73,78101.0,66.3321,68.048,65.7472,67.9797,78101.0
2023-06-26 10:00:00,69.68,69.68,68.97,69.25,40214.0,67.931,67.931,67.2388,67.5118,40214.0
2023-06-26 10:30:00,69.19,69.41,69.0,69.41,45967.0,67.4533,67.6678,67.268,67.6678,45967.0
2023-06-26 11:00:00,69.4,69.43,68.54,68.85,34375.0,67.658,67.6873,66.8196,67.1218,34375.0
2023-06-26 11:30:00,68.87,69.23,68.75,69.19,25814.0,67.1413,67.4923,67.0243,67.4533,25814.0
2023-06-26 12:00:00,69.19,69.2,68.45,68.64,25142.0,67.4533,67.463,66.7319,66.9171,25142.0
2023-06-26 12:30:00,68.62,68.62,68.28,68.54,39124.0,66.8976,66.8976,66.5661,66.8196,39124.0
2023-06-26 13:00:00,68.57,68.68,68.47,68.57,22137.0,66.8488,66.9561,66.7513,66.8488,22137.0
2023-06-26 13:30:00,68.59,68.79,68.49,68.72,45920.0,66.8683,67.0633,66.7708,66.9951,45920.0
2023-06-26 14:00:00,68.72,68.89,68.51,68.89,86048.0,66.9951,67.1608,66.7903,67.1608,86048.0
2023-06-26 14:30:00,68.9,69.21,68.86,68.95,37816.0,67.1706,67.4728,67.1316,67.2193,37816.0
2023-06-26 15:00:00,68.98,69.17,68.84,69.17,25226.0,67.2485,67.4338,67.1121,67.4338,25226.0
2023-06-26 15:30:00,69.14,69.33,68.66,68.69,198640.0,67.4045,67.5898,66.9366,66.9658,198640.0
2023-06-27 09:30:00,68.42,69.4,68.42,69.36,33216.0,66.7026,67.658,66.7026,67.619,33216.0
2023-06-27 10:00:00,69.46,70.2,69.39,70.19,55059.0,67.7165,68.4379,67.6483,68.4282,55059.0
2023-06-27 10:30:00,70.19,70.91,70.09,70.87,48864.0,68.4282,69.1301,68.3307,69.0911,48864.0
2023-06-27 11:00:00,70.86,70.98,70.65,70.69,19889.0,69.0814,69.1983,68.8766,68.9156,19889.0
2023-06-27 11:30:00,70.66,70.69,70.32,70.46,43037.0,68.8864,68.9156,68.5549,68.6914,43037.0
2023-06-27 12:00:00,70.45,70.98,70.45,70.95,27469.0,68.6816,69.1983,68.6816,69.1691,27469.0
2023-06-27 12:30:00,70.94,71.21,70.93,71.17,15421.0,69.1593,69.4226,69.1496,69.3836,15421.0
2023-06-27 13:00:00,71.19,71.35,70.95,71.06,49676.0,69.4031,69.5591,69.1691,69.2763,49676.0
2023-06-27 13:30:00,71.06,71.17,70.81,70.83,11401.0,69.2763,69.3836,69.0326,69.0521,11401.0
2023-06-27 14:00:00,70.8,70.8,70.59,70.77,23855.0,69.0229,69.0229,68.8181,68.9936,23855.0
2023-06-27 14:30:00,70.77,71.1,70.75,70.94,31159.0,68.9936,69.3153,68.9741,69.1593,31159.0
2023-06-27 15:00:00,70.95,70.95,70.65,70.73,21932.0,69.1691,69.1691,68.8766,68.9546,21932.0
2023-06-27 15:30:00,70.73,70.85,70.58,70.82,90575.0,68.9546,69.0716,68.8084,69.0424,90575.0
2023-06-28 09:30:00,72.61,73.75,72.04,73.0,181971.0,70.7874,71.8988,70.2317,71.1676,181971.0
2023-06-28 10:00:00,73.07,73.44,72.31,72.53,78443.0,71.2359,71.5966,70.495,70.7094,78443.0
2023-06-28 10:30:00,72.58,72.8,72.36,72.53,44474.0,70.7582,70.9727,70.5437,70.7094,44474.0
2023-06-28 11:00:00,72.59,73.04,72.59,72.85,53217.0,70.7679,71.2066,70.7679,71.0214,53217.0
2023-06-28 11:30:00,72.9,72.97,72.69,72.84,67847.0,71.0702,71.1384,70.8654,71.0117,67847.0
2023-06-28 12:00:00,72.86,73.45,72.81,73.17,28517.0,71.0312,71.6063,70.9824,71.3334,28517.0
2023-06-28 12:30:00,73.2,73.32,72.91,73.08,19528.0,71.3626,71.4796,71.0799,71.2456,19528.0
2023-06-28 13:00:00,73.08,73.68,72.99,73.63,32666.0,71.2456,71.8306,71.1579,71.7818,32666.0
2023-06-28 13:30:00,73.64,73.92,73.51,73.75,43441.0,71.7916,72.0645,71.6648,71.8988,43441.0
2023-06-28 14:00:00,73.79,74.23,73.75,74.09,47981.0,71.9378,72.3668,71.8988,72.2303,47981.0
2023-06-28 14:30:00,74.11,74.12,73.73,73.93,34829.0,72.2498,72.2595,71.8793,72.0743,34829.0
2023-06-28 15:00:00,73.97,74.01,73.75,73.83,48031.0,72.1133,72.1523,71.8988,71.9768,48031.0
2023-06-28 15:30:00,73.81,73.9,73.42,73.87,232427.0,71.9573,72.0451,71.5771,72.0158,232427.0
2023-06-29 09:30:00,73.65,74.21,73.54,74.17,66735.0,71.8013,72.3473,71.6941,72.3083,66735.0
2023-06-29 10:00:00,74.17,74.27,73.68,73.76,57446.0,72.3083,72.4058,71.8306,71.9086,57446.0
2023-06-29 10:30:00,73.77,73.77,73.02,73.04,50829.0,71.9183,71.9183,71.1871,71.2066,50829.0
2023-06-29 11:00:00,73.06,73.63,73.01,73.63,37155.0,71.2261,71.7818,71.1774,71.7818,37155.0
2023-06-29 11:30:00,73.66,73.83,73.52,73.78,33245.0,71.8111,71.9768,71.6746,71.9281,33245.0
2023-06-29 12:00:00,73.78,74.21,73.77,74.14,18002.0,71.9281,72.3473,71.9183,72.279,18002.0
2023-06-29 12:30:00,74.14,74.33,74.02,74.02,44851.0,72.279,72.4643,72.162,72.162,44851.0
2023-06-29 13:00:00,74.0,74.04,73.71,73.8,37785.0,72.1425,72.1815,71.8598,71.9476,37785.0
2023-06-29 13:30:00,73.8,73.84,73.66,73.8,37020.0,71.9476,71.9866,71.8111,71.9476,37020.0
2023-06-29 14:00:00,73.79,74.57,73.65,74.55,31406.0,71.9378,72.6982,71.8013,72.6787,31406.0
2023-06-29 14:30:00,74.55,74.57,74.36,74.55,36893.0,72.6787,72.6982,72.4935,72.6787,36893.0
2023-06-29 15:00:00,74.58,74.78,74.5,74.77,39264.0,72.708,72.903,72.63,72.8932,39264.0
2023-06-29 15:30:00,74.76,75.19,74.76,75.04,182785.0,72.8835,73.3027,72.8835,73.1564,182785.0
2023-06-30 09:30:00,75.47,75.5,74.47,74.48,50406.0,73.5756,73.6049,72.6007,72.6105,50406.0
2023-06-30 10:00:00,74.55,74.92,74.3,74.87,76832.0,72.6787,73.0394,72.435,72.9907,76832.0
2023-06-30 10:30:00,74.87,74.96,74.28,74.44,41120.0,72.9907,73.0784,72.4155,72.5715,41120.0
2023-06-30 11:00:00,74.38,74.61,74.34,74.47,23873.0,72.513,72.7372,72.474,72.6007,23873.0
2023-06-30 11:30:00,74.43,74.43,73.77,73.86,35853.0,72.5617,72.5617,71.9183,72.0061,35853.0
2023-06-30 12:00:00,73.86,74.25,73.72,74.25,33884.0,72.0061,72.3863,71.8696,72.3863,33884.0
2023-06-30 12:30:00,74.45,74.62,74.34,74.44,21013.0,72.5812,72.747,72.474,72.5715,21013.0
2023-06-30 13:00:00,74.44,74.58,74.35,74.55,13768.0,72.5715,72.708,72.4838,72.6787,13768.0
2023-06-30 13:30:00,74.61,74.62,74.02,74.06,16065.0,72.7372,72.747,72.162,72.201,16065.0
2023-06-30 14:00:00,74.09,74.38,73.96,74.38,34382.0,72.2303,72.513,72.1035,72.513,34382.0
2023-06-30 14:30:00,74.41,75.12,74.33,75.12,62059.0,72.5422,73.2344,72.4643,73.2344,62059.0
2023-06-30 15:00:00,75.13,75.3,74.88,74.96,62614.0,73.2442,73.4099,73.0005,73.0784,62614.0
2023-06-30 15:30:00,74.98,75.2,74.68,74.95,154795.0,73.0979,73.3124,72.8055,73.0687,154795.0
2023-07-03 09:30:00,75.13,76.32,74.71,75.09,42065.0,73.2442,74.4043,72.8347,73.2052,42065.0
2023-07-03 10:00:00,74.97,75.05,74.47,74.57,19089.0,73.0882,73.1662,72.6007,72.6982,19089.0
2023-07-03 10:30:00,74.56,74.75,74.47,74.64,28619.0,72.6885,72.8737,72.6007,72.7665,28619.0
2023-07-03 11:00:00,74.7,74.9,74.36,74.48,18715.0,72.825,73.02,72.4935,72.6105,18715.0
2023-07-03 11:30:00,74.48,74.5,74.2,74.25,9668.0,72.6105,72.63,72.3375,72.3863,9668.0
2023-07-03 12:00:00,74.24,74.72,74.22,74.48,20203.0,72.3765,72.8445,72.357,72.6105,20203.0
2023-07-03 12:30:00,74.5,74.76,74.46,74.58,39554.0,72.63,72.8835,72.591,72.708,39554.0
2023-07-05 09:30:00,74.23,74.81,73.71,74.33,40746.0,72.3668,72.9322,71.8598,72.4643,40746.0
2023-07-05 10:00:00,74.36,74.56,74.11,74.25,32357.0,72.4935,72.6885,72.2498,72.3863,32357.0
2023-07-05 10:30:00,74.27,74.27,73.83,74.07,22279.0,72.4058,72.4058,71.9768,72.2108,22279.0
2023-07-05 11:00:00,74.06,74.08,73.37,73.6,25617.0,72.201,72.2205,71.5284,71.7526,25617.0
2023-07-05 11:30:00,73.61,73.63,73.37,73.45,13908.0,71.7623,71.7818,71.5284,71.6063,13908.0
2023-07-05 12:00:00,73.42,73.63,73.4,73.58,10034.0,71.5771,71.7818,71.5576,71.7331,10034.0
2023-07-05 12:30:00,73.54,73.54,73.28,73.5,31214.0,71.6941,71.6941,71.4406,71.6551,31214.0
2023-07-05 13:00:00,73.46,73.46,73.23,73.28,24739.0,71.6161,71.6161,71.3919,71.4406,24739.0
2023-07-05 13:30:00,73.27,73.43,73.25,73.39,18854.0,71.4309,71.5868,71.4114,71.5479,18854.0
2023-07-05 14:00:00,73.39,73.39,72.95,73.06,20286.0,71.5479,71.5479,71.1189,71.2261,20286.0
2023-07-05 14:30:00,73.1,73.11,72.89,73.0,43508.0,71.2651,71.2749,71.0604,71.1676,43508.0
2023-07-05 15:00:00,72.98,73.15,72.83,73.13,55530.0,71.1481,71.3139,71.0019,71.2944,55530.0
2023-07-05 15:30:00,73.13,73.17,72.65,72.76,172691.0,71.2944,71.3334,70.8264,70.9337,172691.0
2023-07-06 09:30:00,72.06,72.18,70.8,71.16,93622.0,70.2512,70.3682,69.0229,69.3738,93622.0
2023-07-06 10:00:00,71.24,71.25,70.33,70.48,72311.0,69.4518,69.4616,68.5647,68.7109,72311.0
2023-07-06 10:30:00,70.46,70.61,70.05,70.08,47402.0,68.6914,68.8376,68.2917,68.3209,47402.0
2023-07-06 11:00:00,70.13,70.39,70.12,70.14,41773.0,68.3697,68.6232,68.3599,68.3794,41773.0
2023-07-06 11:30:00,70.16,70.46,70.02,70.11,25533.0,68.3989,68.6914,68.2624,68.3502,25533.0
2023-07-06 12:00:00,70.07,70.3,69.91,70.18,24707.0,68.3112,68.5354,68.1552,68.4184,24707.0
2023-07-06 12:30:00,70.2,70.59,70.2,70.47,15235.0,68.4379,68.8181,68.4379,68.7011,15235.0
2023-07-06 13:00:00,70.44,70.53,70.22,70.31,42040.0,68.6719,68.7596,68.4574,68.5452,42040.0
2023-07-06 13:30:00,70.3,70.5,70.21,70.31,21803.0,68.5354,68.7304,68.4477,68.5452,21803.0
2023-07-06 14:00:00,70.31,70.32,70.19,70.3,20337.0,68.5452,68.5549,68.4282,68.5354,20337.0
2023-07-06 14:30:00,70.3,70.89,70.23,70.89,69657.0,68.5354,69.1106,68.4672,69.1106,69657.0
2023-07-06 15:00:00,70.86,70.87,70.6,70.63,46056.0,69.0814,69.0911,68.8279,68.8571,46056.0
2023-07-06 15:30:00,70.59,71.1,70.58,71.06,357098.0,68.8181,69.3153,68.8084,69.2763,357098.0
2023-07-07 09:30:00,71.24,71.95,71.1,71.58,34222.0,69.4518,70.144,69.3153,69.7833,34222.0
2023-07-07 10:00:00,71.63,71.79,71.51,71.76,28252.0,69.832,69.988,69.715,69.9588,28252.0
2023-07-07 10:30:00,71.73,72.23,71.68,72.05,26991.0,69.9295,70.417,69.8808,70.2415,26991.0
2023-07-07 11:00:00,72.03,72.44,72.0,72.44,24461.0,70.222,70.6217,70.1927,70.6217,24461.0
2023-07-07 11:30:00,72.49,72.57,72.37,72.47,50684.0,70.6704,70.7484,70.5535,70.6509,50684.0
2023-07-07 12:00:00,72.47,72.47,72.27,72.28,23426.0,70.6509,70.6509,70.456,70.4657,23426.0
2023-07-07 12:30:00,72.28,72.81,72.28,72.47,14675.0,70.4657,70.9824,70.4657,70.6509,14675.0
2023-07-07 13:00:00,72.5,72.5,72.25,72.36,16937.0,70.6802,70.6802,70.4365,70.5437,16937.0
2023-07-07 13:30:00,72.39,72.42,72.2,72.26,15745.0,70.573,70.6022,70.3877,70.4462,15745.0
2023-07-07 14:00:00,72.32,72.8,72.32,72.53,71925.0,70.5047,70.9727,70.5047,70.7094,71925.0
2023-07-07 14:30:00,72.53,73.13,72.4,72.87,136120.0,70.7094,71.2944,70.5827,71.0409,136120.0
2023-07-07 15:00:00,72.88,73.03,72.74,72.94,114613.0,71.0507,71.1969,70.9142,71.1091,114613.0
2023-07-07 15:30:00,72.95,73.02,72.4,72.63,153042.0,71.1189,71.1871,70.5827,70.8069,153042.0
2023-07-10 09:30:00,72.7,74.98,72.41,74.92,119644.0,70.8752,73.0979,70.5925,73.0394,119644.0
2023-07-10 10:00:00,74.85,74.96,74.16,74.2,36332.0,72.9712,73.0784,72.2985,72.3375,36332.0
2023-07-10 10:30:00,74.25,74.27,73.85,74.15,46379.0,72.3863,72.4058,71.9963,72.2888,46379.0
2023-07-10 11:00:00,74.17,74.38,73.9,74.33,53630.0,72.3083,72.513,72.0451,72.4643,53630.0
2023-07-10 11:30:00,74.3,74.33,73.97,74.04,16604.0,72.435,72.4643,72.1133,72.1815,16604.0
2023-07-10 12:00:00,74.07,74.32,73.89,74.32,19230.0,72.2108,72.4545,72.0353,72.4545,19230.0
2023-07-10 12:30:00,74.34,74.37,74.13,74.13,10725.0,72.474,72.5033,72.2693,72.2693,10725.0
2023-07-10 13:00:00,74.15,74.27,74.02,74.11,15265.0,72.2888,72.4058,72.162,72.2498,15265.0
2023-07-10 13:30:00,74.14,74.32,74.12,74.32,26813.0,72.279,72.4545,72.2595,72.4545,26813.0
2023-07-10 14:00:00,74.34,74.6,74.33,74.53,34313.0,72.474,72.7275,72.4643,72.6592,34313.0
2023-07-10 14:30:00,74.53,74.56,74.39,74.49,30978.0,72.6592,72.6885,72.5228,72.6202,30978.0
2023-07-10 15:00:00,74.5,74.51,74.21,74.27,22924.0,72.63,72.6397,72.3473,72.4058,22924.0
2023-07-10 15:30:00,74.27,74.69,74.14,74.66,132245.0,72.4058,72.8152,72.279,72.786,132245.0
2023-07-11 09:30:00,74.69,75.49,74.68,75.49,25424.0,72.8152,73.5951,72.8055,73.5951,25424.0
2023-07-11 10:00:00,75.5,75.64,75.02,75.07,23261.0,73.6049,73.7414,73.1369,73.1857,23261.0
2023-07-11 10:30:00,75.06,75.08,74.81,74.99,16679.0,73.1759,73.1954,72.9322,73.1077,16679.0
2023-07-11 11:00:00,75.04,75.17,74.84,75.02,19989.0,73.1564,73.2832,72.9615,73.1369,19989.0
2023-07-11 11:30:00,74.97,75.0,74.8,74.94,9297.0,73.0882,73.1174,72.9225,73.0589,9297.0
2023-07-11 12:00:00,74.89,75.17,74.88,75.05,17263.0,73.0102,73.2832,73.0005,73.1662,17263.0
2023-07-11 12:30:00,75.04,75.2,75.04,75.09,8544.0,73.1564,73.3124,73.1564,73.2052,8544.0
2023-07-11 13:00:00,75.1,75.11,74.89,75.01,10098.0,73.2149,73.2247,73.0102,73.1272,10098.0
2023-07-11 13:30:00,75.02,75.08,74.76,74.84,15034.0,73.1369,73.1954,72.8835,72.9615,15034.0
2023-07-11 14:00:00,74.84,74.85,74.61,74.72,20414.0,72.9615,72.9712,72.7372,72.8445,20414.0
2023-07-11 14:30:00,74.77,74.86,74.65,74.77,14901.0,72.8932,72.981,72.7762,72.8932,14901.0
2023-07-11 15:00:00,74.77,74.77,74.55,74.75,14504.0,72.8932,72.8932,72.6787,72.8737,14504.0
2023-07-11 15:30:00,74.74,74.85,74.62,74.72,41226.0,72.864,72.9712,72.747,72.8445,41226.0
2023-07-12 09:30:00,75.91,77.14,75.64,76.8,73275.0,74.0046,75.2037,73.7414,74.8723,73275.0
2023-07-12 10:00:00,77.04,77.28,76.73,77.16,61792.0,75.1062,75.3402,74.804,75.2232,61792.0
2023-07-12 10:30:00,77.27,77.54,77.16,77.4,53494.0,75.3305,75.5937,75.2232,75.4572,53494.0
2023-07-12 11:00:00,77.4,77.48,77.19,77.33,45896.0,75.4572,75.5352,75.2525,75.389,45896.0
2023-07-12 11:30:00,77.31,77.35,76.98,77.06,44413.0,75.3695,75.4085,75.0477,75.1257,44413.0
2023-07-12 12:00:00,77.09,77.13,76.75,76.77,29749.0,75.155,75.194,74.8235,74.843,29749.0
2023-07-12 12:30:00,76.75,77.18,76.75,76.98,38864.0,74.8235,75.2427,74.8235,75.0477,38864.0
2023-07-12 13:00:00,76.98,77.73,76.94,77.73,82581.0,75.0477,75.7789,75.0087,75.7789,82581.0
2023-07-12 13:30:00,77.71,78.65,77.7,78.63,99221.0,75.7594,76.6758,75.7497,76.6563,99221.0
2023-07-12 14:00:00,78.66,79.01,78.37,78.93,91166.0,76.6856,77.0268,76.4029,76.9488,91166.0
2023-07-12 14:30:00,78.97,79.35,78.96,79.31,50781.0,76.9878,77.3583,76.978,77.3193,50781.0
2023-07-12 15:00:00,79.31,79.56,78.68,78.75,97568.0,77.3193,77.563,76.7051,76.7733,97568.0
2023-07-12 15:30:00,78.76,78.9,78.38,78.53,250785.0,76.7831,76.9195,76.4126,76.5588,250785.0
2023-07-13 09:30:00,79.03,79.03,77.86,78.58,57668.0,77.0463,77.0463,75.9057,76.6076,57668.0
2023-07-13 10:00:00,78.37,78.38,78.06,78.16,17474.0,76.4029,76.4126,76.1006,76.1981,17474.0
2023-07-13 10:30:00,78.12,78.51,78.12,78.5,16780.0,76.1591,76.5393,76.1591,76.5296,16780.0
2023-07-13 11:00:00,78.54,78.6,78.28,78.38,23481.0,76.5686,76.6271,76.3151,76.4126,23481.0
2023-07-13 11:30:00,78.41,78.88,78.3,78.72,27706.0,76.4418,76.9,76.3346,76.7441,27706.0
2023-07-13 12:00:00,78.72,78.73,78.24,78.66,43123.0,76.7441,76.7538,76.2761,76.6856,43123.0
2023-07-13 12:30:00,78.64,78.72,78.46,78.55,94461.0,76.6661,76.7441,76.4906,76.5783,94461.0
2023-07-13 13:00:00,78.55,78.57,78.31,78.32,23018.0,76.5783,76.5978,76.3444,76.3541,23018.0
2023-07-13 13:30:00,78.33,78.33,78.07,78.13,32615.0,76.3639,76.3639,76.1104,76.1689,32615.0
2023-07-13 14:00:00,78.17,78.26,78.0,78.15,62468.0,76.2079,76.2956,76.0421,76.1884,62468.0
2023-07-13 14:30:00,78.14,78.25,77.94,78.16,53330.0,76.1786,76.2859,75.9836,76.1981,53330.0
2023-07-13 15:00:00,78.19,78.45,78.0,78.37,247504.0,76.2274,76.4808,76.0421,76.4029,247504.0
2023-07-13 15:30:00,78.37,78.51,78.27,78.42,193326.0,76.4029,76.5393,76.3054,76.4516,193326.0
2023-07-14 09:30:00,78.3,78.3,77.77,78.01,27518.0,76.3346,76.3346,75.8179,76.0519,27518.0
2023-07-14 10:00:00,77.96,78.04,77.27,77.37,37326.0,76.0031,76.0811,75.3305,75.428,37326.0
2023-07-14 10:30:00,77.3,77.86,77.0,77.86,12338.0,75.3597,75.9057,75.0672,75.9057,12338.0
2023-07-14 11:00:00,77.8,77.97,77.69,77.83,13052.0,75.8472,76.0129,75.7399,75.8764,13052.0
2023-07-14 11:30:00,77.87,77.92,77.67,77.9,12911.0,75.9154,75.9641,75.7204,75.9446,12911.0
2023-07-14 12:00:00,77.84,77.99,77.57,77.99,10199.0,75.8862,76.0324,75.6229,76.0324,10199.0
2023-07-14 12:30:00,77.99,78.3,77.95,78.2,19779.0,76.0324,76.3346,75.9934,76.2371,19779.0
2023-07-14 13:00:00,78.22,78.27,78.04,78.24,15999.0,76.2566,76.3054,76.0811,76.2761,15999.0
2023-07-14 13:30:00,78.25,78.54,78.14,78.44,303134.0,76.2859,76.5686,76.1786,76.4711,303134.0
2023-07-14 14:00:00,78.45,78.73,78.38,78.73,14519.0,76.4808,76.7538,76.4126,76.7538,14519.0
2023-07-14 14:30:00,78.75,78.77,78.42,78.57,14974.0,76.7733,76.7928,76.4516,76.5978,14974.0
2023-07-14 15:00:00,78.54,78.99,78.47,78.75,51242.0,76.5686,77.0073,76.5003,76.7733,51242.0
2023-07-14 15:30:00,78.78,78.78,78.49,78.57,93898.0,76.8026,76.8026,76.5198,76.5978,93898.0
2023-07-17 09:30:00,78.05,78.68,77.0,78.14,66578.0,76.0909,76.7051,75.0672,76.1786,66578.0
2023-07-17 10:00:00,78.27,78.51,78.2,78.2,19408.0,76.3054,76.5393,76.2371,76.2371,19408.0
2023-07-17 10:30:00,78.25,78.46,78.06,78.19,24036.0,76.2859,76.4906,76.1006,76.2274,24036.0
2023-07-17 11:00:00,78.13,78.19,77.88,77.88,18838.0,76.1689,76.2274,75.9251,75.9251,18838.0
2023-07-17 11:30:00,77.92,78.24,77.86,78.24,50785.0,75.9641,76.2761,75.9057,76.2761,50785.0
2023-07-17 12:00:00,78.26,78.88,78.2,78.88,291243.0,76.2956,76.9,76.2371,76.9,291243.0
2023-07-17 12:30:00,78.97,79.08,78.79,78.91,11524.0,76.9878,77.095,76.8123,76.9293,11524.0
2023-07-17 13:00:00,78.89,78.92,78.75,78.75,10501.0,76.9098,76.939,76.7733,76.7733,10501.0
2023-07-17 13:30:00,78.81,79.12,78.72,78.75,27077.0,76.8318,77.134,76.7441,76.7733,27077.0
2023-07-17 14:00:00,78.76,78.79,78.46,78.5,49053.0,76.7831,76.8123,76.4906,76.5296,49053.0
2023-07-17 14:30:00,78.47,78.77,78.43,78.65,83432.0,76.5003,76.7928,76.4613,76.6758,83432.0
2023-07-17 15:00:00,78.69,78.82,78.54,78.62,57776.0,76.7148,76.8416,76.5686,76.6466,57776.0
2023-07-17 15:30:00,78.6,78.86,78.52,78.6,117011.0,76.6271,76.8806,76.5491,76.6271,117011.0
2023-07-18 09:30:00,77.84,79.11,77.84,78.38,33560.0,75.8862,77.1243,75.8862,76.4126,33560.0
2023-07-18 10:00:00,78.42,78.51,77.67,77.82,19334.0,76.4516,76.5393,75.7204,75.8667,19334.0
2023-07-18 10:30:00,77.8,78.06,77.55,78.03,25262.0,75.8472,76.1006,75.6034,76.0714,25262.0
2023-07-18 11:00:00,77.91,78.04,77.8,77.87,7221.0,75.9544,76.0811,75.8472,75.9154,7221.0
2023-07-18 11:30:00,77.82,77.82,77.52,77.71,10464.0,75.8667,75.8667,75.5742,75.7594,10464.0
2023-07-18 12:00:00,77.7,77.7,77.43,77.56,11521.0,75.7497,75.7497,75.4864,75.6132,11521.0
2023-07-18 12:30:00,77.53,77.65,77.49,77.56,12266.0,75.5839,75.7009,75.5449,75.6132,12266.0
2023-07-18 13:00:00,77.56,77.73,77.46,77.72,11796.0,75.6132,75.7789,75.5157,75.7692,11796.0
2023-07-18 13:30:00,77.69,77.97,77.59,77.95,20580.0,75.7399,76.0129,75.6424,75.9934,20580.0
2023-07-18 14:00:00,77.99,78.12,77.81,77.94,36505.0,76.0324,76.1591,75.8569,75.9836,36505.0
2023-07-18 14:30:00,77.89,78.02,77.85,77.95,18740.0,75.9349,76.0616,75.8959,75.9934,18740.0
2023-07-18 15:00:00,77.97,78.02,77.73,77.74,21312.0,76.0129,76.0616,75.7789,75.7887,21312.0
2023-07-18 15:30:00,77.72,78.15,77.71,77.92,108628.0,75.7692,76.1884,75.7594,75.9641,108628.0
2023-07-19 09:30:00,77.68,78.14,76.44,76.99,70462.0,75.7302,76.1786,74.5213,75.0575,70462.0
2023-07-19 10:00:00,77.01,77.06,76.74,76.92,26550.0,75.077,75.1257,74.8138,74.9892,26550.0
2023-07-19 10:30:00,76.87,76.92,76.27,76.47,31795.0,74.9405,74.9892,74.3556,74.5505,31795.0
2023-07-19 11:00:00,76.49,76.9,76.43,76.78,104126.0,74.57,74.9697,74.5115,74.8528,104126.0
2023-07-19 11:30:00,76.73,76.83,76.66,76.78,28012.0,74.804,74.9015,74.7358,74.8528,28012.0
2023-07-19 12:00:00,76.78,76.87,76.7,76.77,28303.0,74.8528,74.9405,74.7748,74.843,28303.0
2023-07-19 12:30:00,76.76,77.07,76.62,77.07,15380.0,74.8333,75.1355,74.6968,75.1355,15380.0
2023-07-19 13:00:00,77.03,77.22,76.91,77.16,15552.0,75.0965,75.2817,74.9795,75.2232,15552.0
2023-07-19 13:30:00,77.18,77.36,77.17,77.27,15014.0,75.2427,75.4182,75.233,75.3305,15014.0
2023-07-19 14:00:00,77.31,77.4,77.08,77.18,29098.0,75.3695,75.4572,75.1452,75.2427,29098.0
2023-07-19 14:30:00,77.18,77.26,77.03,77.12,23793.0,75.2427,75.3207,75.0965,75.1842,23793.0
2023-07-19 15:00:00,77.14,77.58,77.13,77.48,43649.0,75.2037,75.6327,75.194,75.5352,43649.0
2023-07-19 15:30:00,77.46,77.6,77.34,77.44,130432.0,75.5157,75.6522,75.3987,75.4962,130432.0
2023-07-20 09:30:00,77.52,77.52,76.49,77.05,23327.0,75.5742,75.5742,74.57,75.116,23327.0
2023-07-20 10:00:00,77.12,77.12,75.76,75.94,26132.0,75.1842,75.1842,73.8584,74.0338,26132.0
2023-07-20 10:30:00,75.98,76.0,75.37,75.52,46966.0,74.0728,74.0923,73.4782,73.6244,46966.0
2023-07-20 11:00:00,75.48,75.85,75.42,75.6,42773.0,73.5854,73.9461,73.5269,73.7024,42773.0
2023-07-20 11:30:00,75.54,75.86,75.33,75.65,24580.0,73.6439,73.9559,73.4392,73.7511,24580.0
2023-07-20 12:00:00,75.62,75.86,75.54,75.67,16865.0,73.7219,73.9559,73.6439,73.7706,16865.0
2023-07-20 12:30:00,75.65,75.75,75.38,75.64,14316.0,73.7511,73.8486,73.4879,73.7414,14316.0
2023-07-20 13:00:00,75.62,75.84,75.54,75.84,36602.0,73.7219,73.9364,73.6439,73.9364,36602.0
2023-07-20 13:30:00,75.83,76.01,75.6,75.6,18739.0,73.9266,74.1021,73.7024,73.7024,18739.0
2023-07-20 14:00:00,75.54,75.54,75.22,75.26,22833.0,73.6439,73.6439,73.3319,73.3709,22833.0
2023-07-20 14:30:00,75.26,75.66,75.24,75.6,28793.0,73.3709,73.7609,73.3514,73.7024,28793.0
2023-07-20 15:00:00,75.61,75.85,75.27,75.3,57260.0,73.7121,73.9461,73.3807,73.4099,57260.0
2023-07-20 15:30:00,75.29,75.76,75.29,75.47,178821.0,73.4002,73.8584,73.4002,73.5756,178821.0
2023-07-21 09:30:00,75.65,76.34,75.27,75.55,14823.0,73.7511,74.4238,73.3807,73.6536,14823.0
2023-07-21 10:00:00,75.47,75.66,75.06,75.13,13474.0,73.5756,73.7609,73.1759,73.2442,13474.0
2023-07-21 10:30:00,75.14,75.58,75.07,75.58,25955.0,73.2539,73.6829,73.1857,73.6829,25955.0
2023-07-21 11:00:00,75.55,75.67,75.45,75.46,11536.0,73.6536,73.7706,73.5561,73.5659,11536.0
2023-07-21 11:30:00,75.49,75.51,75.1,75.17,18377.0,73.5951,73.6146,73.2149,73.2832,18377.0
2023-07-21 12:00:00,75.19,75.68,75.09,75.52,23149.0,73.3027,73.7804,73.2052,73.6244,23149.0
2023-07-21 12:30:00,75.51,75.54,75.33,75.48,9233.0,73.6146,73.6439,73.4392,73.5854,9233.0
2023-07-21 13:00:00,75.48,75.78,75.47,75.68,6689.0,73.5854,73.8779,73.5756,73.7804,6689.0
2023-07-21 13:30:00,75.68,75.84,75.28,75.31,64175.0,73.7804,73.9364,73.3904,73.4197,64175.0
2023-07-21 14:00:00,75.31,75.4,75.07,75.18,32406.0,73.4197,73.5074,73.1857,73.2929,32406.0
2023-07-21 14:30:00,75.19,76.52,75.15,76.47,56541.0,73.3027,74.5993,73.2637,74.5505,56541.0
2023-07-21 15:00:00,76.49,76.68,76.12,76.56,74112.0,74.57,74.7553,74.2093,74.6383,74112.0
2023-07-21 15:30:00,76.57,76.59,75.97,76.02,132695.0,74.648,74.6675,74.0631,74.1118,132695.0
2023-07-24 09:30:00,75.9,76.45,75.69,75.91,32086.0,73.9948,74.531,73.7901,74.0046,32086.0
2023-07-24 10:00:00,75.93,75.95,75.46,75.56,8902.0,74.0241,74.0436,73.5659,73.6634,8902.0
2023-07-24 10:30:00,75.62,75.62,75.34,75.39,12564.0,73.7219,73.7219,73.4489,73.4977,12564.0
2023-07-24 11:00:00,75.41,75.41,75.16,75.27,14239.0,73.5171,73.5171,73.2734,73.3807,14239.0
2023-07-24 11:30:00,75.27,75.57,75.27,75.51,20411.0,73.3807,73.6731,73.3807,73.6146,20411.0
2023-07-24 12:00:00,75.51,75.74,75.47,75.72,14336.0,73.6146,73.8389,73.5756,73.8194,14336.0
2023-07-24 12:30:00,75.7,75.73,75.57,75.7,6602.0,73.7999,73.8291,73.6731,73.7999,6602.0
2023-07-24 13:00:00,75.7,75.88,75.6,75.8,7234.0,73.7999,73.9754,73.7024,73.8974,7234.0
2023-07-24 13:30:00,75.8,75.81,75.68,75.75,10097.0,73.8974,73.9071,73.7804,73.8486,10097.0
2023-07-24 14:00:00,75.8,76.0,75.72,75.72,39226.0,73.8974,74.0923,73.8194,73.8194,39226.0
2023-07-24 14:30:00,75.72,75.72,75.56,75.59,12964.0,73.8194,73.8194,73.6634,73.6926,12964.0
2023-07-24 15:00:00,75.57,75.58,75.36,75.46,16110.0,73.6731,73.6829,73.4684,73.5659,16110.0
2023-07-24 15:30:00,75.46,75.92,75.46,75.65,91833.0,73.5659,74.0143,73.5659,73.7511,91833.0
2023-07-25 09:30:00,75.5,77.27,75.5,77.26,48810.0,73.6049,75.3305,73.6049,75.3207,48810.0
2023-07-25 10:00:00,77.4,78.42,77.39,78.22,54642.0,75.4572,76.4516,75.4474,76.2566,54642.0
2023-07-25 10:30:00,78.06,78.3,77.88,78.2,17645.0,76.1006,76.3346,75.9251,76.2371,17645.0
2023-07-25 11:00:00,78.19,78.24,78.01,78.04,19114.0,76.2274,76.2761,76.0519,76.0811,19114.0
2023-07-25 11:30:00,78.06,78.06,77.41,77.41,10994.0,76.1006,76.1006,75.4669,75.4669,10994.0
2023-07-25 12:00:00,77.28,77.6,77.24,77.35,27660.0,75.3402,75.6522,75.3012,75.4085,27660.0
2023-07-25 12:30:00,77.35,77.39,77.03,77.03,36954.0,75.4085,75.4474,75.0965,75.0965,36954.0
2023-07-25 13:00:00,77.03,77.23,76.97,76.97,16642.0,75.0965,75.2915,75.038,75.038,16642.0
2023-07-25 13:30:00,77.0,77.15,76.9,77.02,20212.0,75.0672,75.2135,74.9697,75.0867,20212.0
2023-07-25 14:00:00,77.0,77.0,76.82,76.95,18815.0,75.0672,75.0672,74.8918,75.0185,18815.0
2023-07-25 14:30:00,76.95,77.07,76.59,76.59,25130.0,75.0185,75.1355,74.6675,74.6675,25130.0
2023-07-25 15:00:00,76.6,76.89,76.6,76.78,40628.0,74.6773,74.96,74.6773,74.8528,40628.0
2023-07-25 15:30:00,76.76,76.77,76.35,76.37,155665.0,74.8333,74.843,74.4336,74.4531,155665.0
2023-07-26 09:30:00,76.32,76.78,76.04,76.51,19297.0,74.4043,74.8528,74.1313,74.5895,19297.0
2023-07-26 10:00:00,76.47,76.73,76.23,76.4,59279.0,74.5505,74.804,74.3166,74.4823,59279.0
2023-07-26 10:30:00,76.39,76.39,75.84,75.89,13545.0,74.4726,74.4726,73.9364,73.9851,13545.0
2023-07-26 11:00:00,75.86,76.14,75.69,75.72,23119.0,73.9559,74.2288,73.7901,73.8194,23119.0
2023-07-26 11:30:00,75.74,76.05,75.63,75.94,9931.0,73.8389,74.1411,73.7316,74.0338,9931.0
2023-07-26 12:00:00,75.92,75.94,75.68,75.85,10939.0,74.0143,74.0338,73.7804,73.9461,10939.0
2023-07-26 12:30:00,75.84,75.86,75.54,75.65,11210.0,73.9364,73.9559,73.6439,73.7511,11210.0
2023-07-26 13:00:00,75.67,76.19,75.67,76.04,18657.0,73.7706,74.2776,73.7706,74.1313,18657.0
2023-07-26 13:30:00,76.0,76.02,75.77,75.84,28424.0,74.0923,74.1118,73.8681,73.9364,28424.0
2023-07-26 14:00:00,75.82,76.09,75.76,76.09,17497.0,73.9169,74.1801,73.8584,74.1801,17497.0
2023-07-26 14:30:00,76.09,76.73,76.03,76.51,31335.0,74.1801,74.804,74.1216,74.5895,31335.0
2023-07-26 15:00:00,76.52,76.52,76.09,76.28,35943.0,74.5993,74.5993,74.1801,74.3653,35943.0
2023-07-26 15:30:00,76.26,76.42,75.98,76.29,139500.0,74.3458,74.5018,74.0728,74.3751,139500.0
2023-07-27 09:30:00,77.01,77.86,76.63,77.63,23455.0,75.077,75.9057,74.7065,75.6814,23455.0
2023-07-27 10:00:00,77.64,77.69,76.99,77.1,19008.0,75.6912,75.7399,75.0575,75.1647,19008.0
2023-07-27 10:30:00,77.13,77.38,76.81,76.82,14607.0,75.194,75.4377,74.882,74.8918,14607.0
2023-07-27 11:00:00,76.82,76.96,76.34,76.65,24307.0,74.8918,75.0282,74.4238,74.726,24307.0
2023-07-27 11:30:00,76.7,77.08,76.57,77.08,13545.0,74.7748,75.1452,74.648,75.1452,13545.0
2023-07-27 12:00:00,77.1,77.47,77.02,77.31,25447.0,75.1647,75.5254,75.0867,75.3695,25447.0
2023-07-27 12:30:00,77.37,77.37,76.99,77.01,16603.0,75.428,75.428,75.0575,75.077,16603.0
2023-07-27 13:00:00,77.02,77.16,76.74,76.74,19222.0,75.0867,75.2232,74.8138,74.8138,19222.0
2023-07-27 13:30:00,76.74,76.84,76.66,76.69,15432.0,74.8138,74.9113,74.7358,74.765,15432.0
2023-07-27 14:00:00,76.67,76.79,76.4,76.45,49883.0,74.7455,74.8625,74.4823,74.531,49883.0
2023-07-27 14:30:00,76.41,76.5,76.09,76.09,34054.0,74.492,74.5798,74.1801,74.1801,34054.0
2023-07-27 15:00:00,76.09,76.26,75.98,75.99,44034.0,74.1801,74.3458,74.0728,74.0826,44034.0
2023-07-27 15:30:00,76.01,76.36,75.65,75.94,184596.0,74.1021,74.4433,73.7511,74.0338,184596.0
2023-07-28 09:30:00,76.79,77.05,76.32,76.65,26418.0,74.8625,75.116,74.4043,74.726,26418.0
2023-07-28 10:00:00,76.64,76.97,76.46,76.59,15836.0,74.7163,75.038,74.5408,74.6675,15836.0
2023-07-28 10:30:00,76.6,76.66,76.17,76.3,15010.0,74.6773,74.7358,74.2581,74.3848,15010.0
2023-07-28 11:00:00,76.29,76.38,76.07,76.25,10480.0,74.3751,74.4628,74.1606,74.3361,10480.0
2023-07-28 11:30:00,76.27,76.27,76.05,76.16,13730.0,74.3556,74.3556,74.1411,74.2483,13730.0
2023-07-28 12:00:00,76.17,76.17,75.88,75.97,14384.0,74.2581,74.2581,73.9754,74.0631,14384.0
2023-07-28 12:30:00,75.98,76.21,75.96,76.07,9840.0,74.0728,74.2971,74.0533,74.1606,9840.0
2023-07-28 13:00:00,76.09,76.09,75.9,75.93,11033.0,74.1801,74.1801,73.9948,74.0241,11033.0
2023-07-28 13:30:00,75.93,75.94,75.72,75.91,17759.0,74.0241,74.0338,73.8194,74.0046,17759.0
2023-07-28 14:00:00,75.91,75.96,75.68,75.69,17291.0,74.0046,74.0533,73.7804,73.7901,17291.0
2023-07-28 14:30:00,75.72,75.97,75.61,75.84,41830.0,73.8194,74.0631,73.7121,73.9364,41830.0
2023-07-28 15:00:00,75.83,75.89,75.52,75.52,20025.0,73.9266,73.9851,73.6244,73.6244,20025.0
2023-07-28 15:30:00,75.5,75.78,75.5,75.74,90529.0,73.6049,73.8779,73.6049,73.8389,90529.0
2023-07-31 09:30:00,76.06,76.22,75.67,75.97,25152.0,74.1508,74.3068,73.7706,74.0631,25152.0
2023-07-31 10:00:00,76.03,76.03,75.6,75.68,19294.0,74.1216,74.1216,73.7024,73.7804,19294.0
2023-07-31 10:30:00,75.74,75.75,74.95,75.11,26774.0,73.8389,73.8486,73.0687,73.2247,26774.0
2023-07-31 11:00:00,75.1,75.64,75.06,75.57,19696.0,73.2149,73.7414,73.1759,73.6731,19696.0
2023-07-31 11:30:00,75.58,75.78,75.46,75.66,36290.0,73.6829,73.8779,73.5659,73.7609,36290.0
2023-07-31 12:00:00,75.72,76.05,75.72,76.0,23995.0,73.8194,74.1411,73.8194,74.0923,23995.0
2023-07-31 12:30:00,75.99,75.99,75.78,75.84,11352.0,74.0826,74.0826,73.8779,73.9364,11352.0
2023-07-31 13:00:00,75.83,75.95,75.64,75.91,14524.0,73.9266,74.0436,73.7414,74.0046,14524.0
2023-07-31 13:30:00,75.95,76.15,75.95,76.1,10090.0,74.0436,74.2386,74.0436,74.1898,10090.0
2023-07-31 14:00:00,76.17,76.32,75.9,75.97,15234.0,74.2581,74.4043,73.9948,74.0631,15234.0
2023-07-31 14:30:00,76.0,76.18,75.81,75.96,40671.0,74.0923,74.2678,73.9071,74.0533,40671.0
2023-07-31 15:00:00,75.97,75.97,75.64,75.86,19387.0,74.0631,74.0631,73.7414,73.9559,19387.0
2023-07-31 15:30:00,75.84,76.15,75.62,76.15,71059.0,73.9364,74.2386,73.7219,74.2386,71059.0
2023-08-01 09:30:00,75.24,76.22,74.76,76.22,29165.0,73.3514,74.3068,72.8835,74.3068,29165.0
2023-08-01 10:00:00,76.19,76.76,76.13,76.25,24090.0,74.2776,74.8333,74.2191,74.3361,24090.0
2023-08-01 10:30:00,76.31,76.59,76.21,76.25,30317.0,74.3946,74.6675,74.2971,74.3361,30317.0
2023-08-01 11:00:00,76.25,76.36,75.88,76.22,12945.0,74.3361,74.4433,73.9754,74.3068,12945.0
2023-08-01 11:30:00,76.21,76.32,76.0,76.12,21395.0,74.2971,74.4043,74.0923,74.2093,21395.0
2023-08-01 12:00:00,76.15,76.42,75.95,76.31,38744.0,74.2386,74.5018,74.0436,74.3946,38744.0
2023-08-01 12:30:00,76.29,76.67,76.27,76.51,38716.0,74.3751,74.7455,74.3556,74.5895,38716.0
2023-08-01 13:00:00,76.49,76.82,76.49,76.7,27128.0,74.57,74.8918,74.57,74.7748,27128.0
2023-08-01 13:30:00,76.69,76.73,76.54,76.71,21215.0,74.765,74.804,74.6188,74.7845,21215.0
2023-08-01 14:00:00,76.72,77.07,76.68,77.04,32381.0,74.7943,75.1355,74.7553,75.1062,32381.0
2023-08-01 14:30:00,77.04,77.06,76.7,76.83,54937.0,75.1062,75.1257,74.7748,74.9015,54937.0
2023-08-01 15:00:00,76.84,77.19,76.83,77.03,43798.0,74.9113,75.2525,74.9015,75.0965,43798.0
2023-08-01 15:30:00,77.02,77.13,76.43,76.43,175349.0,75.0867,75.194,74.5115,74.5115,175349.0
2023-08-02 09:30:00,68.66,70.08,65.6,66.44,525203.0,66.9366,68.3209,63.9534,64.7723,525203.0
2023-08-02 10:00:00,66.46,67.85,66.46,67.19,299623.0,64.7918,66.1469,64.7918,65.5035,299623.0
2023-08-02 10:30:00,67.19,67.4,66.11,66.19,307787.0,65.5035,65.7082,64.4506,64.5286,307787.0
2023-08-02 11:00:00,66.19,66.55,65.68,66.48,167173.0,64.5286,64.8795,64.0314,64.8113,167173.0
2023-08-02 11:30:00,66.48,66.56,65.8,65.95,133976.0,64.8113,64.8893,64.1484,64.2946,133976.0
2023-08-02 12:00:00,65.98,66.07,65.4,65.71,100397.0,64.3238,64.4116,63.7584,64.0606,100397.0
2023-08-02 12:30:00,65.72,66.86,65.7,66.56,205254.0,64.0704,65.1818,64.0509,64.8893,205254.0
2023-08-02 13:00:00,66.55,66.74,66.38,66.5,87725.0,64.8795,65.0648,64.7138,64.8308,87725.0
2023-08-02 13:30:00,66.49,66.58,66.33,66.56,81419.0,64.821,64.9088,64.6651,64.8893,81419.0
2023-08-02 14:00:00,66.56,67.3,66.53,66.96,108744.0,64.8893,65.6107,64.86,65.2793,108744.0
2023-08-02 14:30:00,66.96,66.96,66.6,66.6,71487.0,65.2793,65.2793,64.9283,64.9283,71487.0
2023-08-02 15:00:00,66.6,67.01,66.36,66.52,118955.0,64.9283,65.328,64.6943,64.8503,118955.0
2023-08-02 15:30:00,66.54,67.54,66.51,67.45,513898.0,64.8698,65.8447,64.8405,65.757,513898.0
2023-08-03 09:30:00,66.97,67.04,65.42,66.75,81540.0,65.289,65.3572,63.7779,65.0745,81540.0
2023-08-03 10:00:00,66.84,67.67,66.3,66.45,72841.0,65.1623,65.9714,64.6358,64.7821,72841.0
2023-08-03 10:30:00,66.45,66.99,65.96,66.66,94445.0,64.7821,65.3085,64.3044,64.9868,94445.0
2023-08-03 11:00:00,66.64,66.98,66.45,66.85,85854.0,64.9673,65.2987,64.7821,65.172,85854.0
2023-08-03 11:30:00,66.83,66.83,66.4,66.48,53110.0,65.1525,65.1525,64.7333,64.8113,53110.0
2023-08-03 12:00:00,66.49,66.6,65.87,66.01,41177.0,64.821,64.9283,64.2166,64.3531,41177.0
2023-08-03 12:30:00,66.03,66.1,65.66,65.81,27957.0,64.3726,64.4408,64.0119,64.1581,27957.0
2023-08-03 13:00:00,65.85,66.4,65.84,66.24,41348.0,64.1971,64.7333,64.1874,64.5773,41348.0
2023-08-03 13:30:00,66.19,66.31,66.01,66.03,26056.0,64.5286,64.6456,64.3531,64.3726,26056.0
2023-08-03 14:00:00,66.02,66.49,65.99,66.21,19026.0,64.3628,64.821,64.3336,64.5481,19026.0
2023-08-03 14:30:00,66.18,66.24,65.97,66.01,31948.0,64.5188,64.5773,64.3141,64.3531,31948.0
2023-08-03 15:00:00,66.04,66.27,66.04,66.12,32769.0,64.3823,64.6066,64.3823,64.4603,32769.0
2023-08-03 15:30:00,66.1,66.28,65.98,66.08,156042.0,64.4408,64.6163,64.3238,64.4213,156042.0
2023-08-04 09:30:00,66.18,66.18,65.24,65.47,41797.0,64.5188,64.5188,63.6024,63.8267,41797.0
2023-08-04 10:00:00,65.48,65.5,65.0,65.12,55144.0,63.8364,63.8559,63.3684,63.4854,55144.0
2023-08-04 10:30:00,65.14,65.8,65.13,65.5,33154.0,63.5049,64.1484,63.4952,63.8559,33154.0
2023-08-04 11:00:00,65.52,65.56,65.41,65.53,27593.0,63.8754,63.9144,63.7682,63.8851,27593.0
2023-08-04 11:30:00,65.55,65.77,65.28,65.5,43823.0,63.9046,64.1191,63.6414,63.8559,43823.0
2023-08-04 12:00:00,65.47,65.62,65.42,65.57,24313.0,63.8267,63.9729,63.7779,63.9241,24313.0
2023-08-04 12:30:00,65.58,65.87,65.56,65.8,16160.0,63.9339,64.2166,63.9144,64.1484,16160.0
2023-08-04 13:00:00,65.8,66.12,65.75,65.94,18777.0,64.1484,64.4603,64.0996,64.2849,18777.0
2023-08-04 13:30:00,65.93,66.08,65.83,65.95,22710.0,64.2751,64.4213,64.1776,64.2946,22710.0
2023-08-04 14:00:00,65.91,65.96,65.32,65.37,29125.0,64.2556,64.3044,63.6804,63.7292,29125.0
2023-08-04 14:30:00,65.4,65.42,65.19,65.27,29985.0,63.7584,63.7779,63.5537,63.6317,29985.0
2023-08-04 15:00:00,65.27,65.3,65.06,65.17,37124.0,63.6317,63.6609,63.4269,63.5342,37124.0
2023-08-04 15:30:00,65.18,65.39,64.97,65.05,267968.0,63.5439,63.7487,63.3392,63.4172,267968.0
2023-08-07 09:30:00,65.0,65.85,64.98,65.51,65961.0,63.3684,64.1971,63.349,63.8656,65961.0
2023-08-07 10:00:00,65.48,65.49,64.63,64.68,55278.0,63.8364,63.8461,63.0077,63.0565,55278.0
2023-08-07 10:30:00,64.73,64.94,64.69,64.84,42272.0,63.1052,63.31,63.0662,63.2125,42272.0
2023-08-07 11:00:00,64.8,65.0,64.58,64.95,126239.0,63.1735,63.3684,62.959,63.3197,126239.0
2023-08-07 11:30:00,64.92,64.95,64.66,64.8,29086.0,63.2905,63.3197,63.037,63.1735,29086.0
2023-08-07 12:00:00,64.82,64.82,64.24,64.37,32774.0,63.193,63.193,62.6275,62.7543,32774.0
2023-08-07 12:30:00,64.36,64.42,64.22,64.27,40356.0,62.7445,62.803,62.608,62.6568,40356.0
2023-08-07 13:00:00,64.26,64.41,64.12,64.25,60355.0,62.647,62.7933,62.5105,62.6373,60355.0
2023-08-07 13:30:00,64.27,64.67,64.2,64.55,49415.0,62.6568,63.0467,62.5885,62.9297,49415.0
2023-08-07 14:00:00,64.56,64.57,64.39,64.41,29720.0,62.9395,62.9492,62.7738,62.7933,29720.0
2023-08-07 14:30:00,64.41,64.78,64.37,64.68,38121.0,62.7933,63.154,62.7543,63.0565,38121.0
2023-08-07 15:00:00,64.68,64.91,64.66,64.81,53023.0,63.0565,63.2807,63.037,63.1832,53023.0
2023-08-07 15:30:00,64.8,64.98,64.66,64.96,153061.0,63.1735,63.349,63.037,63.3295,153061.0
2023-08-08 09:30:00,64.32,64.32,63.58,63.64,37029.0,62.7055,62.7055,61.9841,62.0426,37029.0
2023-08-08 10:00:00,63.65,63.89,63.02,63.36,41991.0,62.0523,62.2863,61.4381,61.7696,41991.0
2023-08-08 10:30:00,63.4,63.58,63.27,63.34,31213.0,61.8086,61.9841,61.6819,61.7501,31213.0
2023-08-08 11:00:00,63.34,63.45,63.14,63.27,30826.0,61.7501,61.8574,61.5551,61.6819,30826.0
2023-08-08 11:30:00,63.25,63.33,63.11,63.23,22576.0,61.6624,61.7404,61.5259,61.6429,22576.0
2023-08-08 12:00:00,63.24,63.46,63.22,63.46,28751.0,61.6526,61.8671,61.6331,61.8671,28751.0
2023-08-08 12:30:00,63.46,63.97,63.46,63.97,37545.0,61.8671,62.3643,61.8671,62.3643,37545.0
2023-08-08 13:00:00,63.97,64.45,63.97,64.4,28967.0,62.3643,62.8323,62.3643,62.7835,28967.0
2023-08-08 13:30:00,64.47,64.66,64.34,64.45,35097.0,62.8518,63.037,62.725,62.8323,35097.0
2023-08-08 14:00:00,64.47,64.61,64.38,64.54,23277.0,62.8518,62.9882,62.764,62.92,23277.0
2023-08-08 14:30:00,64.53,64.64,64.27,64.34,39823.0,62.9102,63.0175,62.6568,62.725,39823.0
2023-08-08 15:00:00,64.35,64.47,64.23,64.26,50093.0,62.7348,62.8518,62.6178,62.647,50093.0
2023-08-08 15:30:00,64.23,64.41,63.76,63.86,307367.0,62.6178,62.7933,62.1596,62.2571,307367.0
2023-08-09 09:30:00,63.53,63.62,62.65,62.98,39533.0,61.9353,62.0231,61.0774,61.3992,39533.0
2023-08-09 10:00:00,63.03,63.49,62.94,63.34,36249.0,61.4479,61.8964,61.3602,61.7501,36249.0
2023-08-09 10:30:00,63.38,63.52,63.15,63.2,39265.0,61.7891,61.9256,61.5649,61.6136,39265.0
2023-08-09 11:00:00,63.18,63.76,62.98,63.57,86741.0,61.5941,62.1596,61.3992,61.9743,86741.0
2023-08-09 11:30:00,63.54,63.72,63.19,63.19,101192.0,61.9451,62.1206,61.6039,61.6039,101192.0
2023-08-09 12:00:00,63.17,63.51,63.17,63.37,77910.0,61.5844,61.9158,61.5844,61.7794,77910.0
2023-08-09 12:30:00,63.37,63.82,63.34,63.56,42397.0,61.7794,62.2181,61.7501,61.9646,42397.0
2023-08-09 13:00:00,63.64,63.85,63.59,63.61,23443.0,62.0426,62.2473,61.9938,62.0133,23443.0
2023-08-09 13:30:00,63.62,63.91,63.58,63.78,33502.0,62.0231,62.3058,61.9841,62.1791,33502.0
2023-08-09 14:00:00,63.76,64.07,63.71,64.01,24927.0,62.1596,62.4618,62.1108,62.4033,24927.0
2023-08-09 14:30:00,64.01,64.13,63.98,63.98,29579.0,62.4033,62.5203,62.3741,62.3741,29579.0
2023-08-09 15:00:00,64.0,64.14,63.85,64.1,67096.0,62.3935,62.53,62.2473,62.491,67096.0
2023-08-09 15:30:00,64.11,64.14,63.75,63.87,177936.0,62.5008,62.53,62.1498,62.2668,177936.0
2023-08-10 09:30:00,63.85,63.98,63.3,63.8,36376.0,62.4818,62.609,61.9436,62.4328,36376.0
2023-08-10 10:00:00,63.8,64.21,63.72,63.91,56768.0,62.4328,62.8341,62.3546,62.5405,56768.0
2023-08-10 10:30:00,63.96,64.03,63.64,63.85,21128.0,62.5894,62.6579,62.2763,62.4818,21128.0
2023-08-10 11:00:00,63.83,63.94,63.61,63.94,19265.0,62.4622,62.5698,62.2469,62.5698,19265.0
2023-08-10 11:30:00,63.97,64.11,63.29,63.67,24991.0,62.5992,62.7362,61.9338,62.3056,24991.0
2023-08-10 12:00:00,63.68,63.68,63.33,63.54,25468.0,62.3154,62.3154,61.9729,62.1784,25468.0
2023-08-10 12:30:00,63.58,63.81,63.46,63.5,15549.0,62.2176,62.4426,62.1001,62.1393,15549.0
2023-08-10 13:00:00,63.51,63.7,63.41,63.41,17117.0,62.1491,62.335,62.0512,62.0512,17117.0
2023-08-10 13:30:00,63.4,63.45,63.2,63.26,21024.0,62.0414,62.0903,61.8457,61.9044,21024.0
2023-08-10 14:00:00,63.33,63.77,63.28,63.64,19404.0,61.9729,62.4035,61.924,62.2763,19404.0
2023-08-10 14:30:00,63.62,64.02,63.61,64.02,47086.0,62.2567,62.6481,62.2469,62.6481,47086.0
2023-08-10 15:00:00,64.0,64.0,63.72,63.72,30068.0,62.6286,62.6286,62.3546,62.3546,30068.0
2023-08-10 15:30:00,63.74,63.9,63.43,63.72,173461.0,62.3741,62.5307,62.0708,62.3546,173461.0
2023-08-11 09:30:00,63.51,63.76,63.21,63.39,13256.0,62.1491,62.3937,61.8555,62.0316,13256.0
2023-08-11 10:00:00,63.4,63.66,63.21,63.39,17369.0,62.0414,62.2958,61.8555,62.0316,17369.0
2023-08-11 10:30:00,63.39,63.6,63.28,63.31,23662.0,62.0316,62.2371,61.924,61.9533,23662.0
2023-08-11 11:00:00,63.32,63.38,62.82,62.93,17875.0,61.9631,62.0218,61.4738,61.5815,17875.0
2023-08-11 11:30:00,62.95,63.05,62.77,63.02,13009.0,61.6011,61.6989,61.4249,61.6696,13009.0
2023-08-11 12:00:00,63.05,63.06,62.84,62.86,11672.0,61.6989,61.7087,61.4934,61.513,11672.0
2023-08-11 12:30:00,62.84,62.85,62.61,62.62,11770.0,61.4934,61.5032,61.2683,61.2781,11770.0
2023-08-11 13:00:00,62.59,62.65,62.46,62.6,11837.0,61.2488,61.3075,61.1216,61.2586,11837.0
2023-08-11 13:30:00,62.61,62.95,62.55,62.95,21423.0,61.2683,61.6011,61.2096,61.6011,21423.0
2023-08-11 14:00:00,62.94,62.99,62.69,62.75,12871.0,61.5913,61.6402,61.3466,61.4053,12871.0
2023-08-11 14:30:00,62.74,62.87,62.68,62.72,21029.0,61.3956,61.5228,61.3368,61.376,21029.0
2023-08-11 15:00:00,62.71,62.79,62.55,62.71,27709.0,61.3662,61.4445,61.2096,61.3662,27709.0
2023-08-11 15:30:00,62.71,62.9,62.49,62.71,110489.0,61.3662,61.5521,61.1509,61.3662,110489.0
2023-08-14 09:30:00,62.49,62.56,62.18,62.18,48722.0,61.1509,61.2194,60.8476,60.8476,48722.0
2023-08-14 10:00:00,62.18,62.41,62.09,62.26,35973.0,60.8476,61.0726,60.7595,60.9258,35973.0
2023-08-14 10:30:00,62.29,62.89,62.11,62.72,111297.0,60.9552,61.5423,60.7791,61.376,111297.0
2023-08-14 11:00:00,62.71,63.0,62.68,63.0,36893.0,61.3662,61.65,61.3368,61.65,36893.0
2023-08-14 11:30:00,63.0,63.29,62.93,63.09,82432.0,61.65,61.9338,61.5815,61.7381,82432.0
2023-08-14 12:00:00,63.06,63.29,62.96,63.29,104936.0,61.7087,61.9338,61.6108,61.9338,104936.0
2023-08-14 12:30:00,63.28,63.46,63.12,63.44,67752.0,61.924,62.1001,61.7674,62.0806,67752.0
2023-08-14 13:00:00,63.49,63.78,63.39,63.61,216392.0,62.1295,62.4133,62.0316,62.2469,216392.0
2023-08-14 13:30:00,63.61,63.8,63.53,63.67,29271.0,62.2469,62.4328,62.1686,62.3056,29271.0
2023-08-14 14:00:00,63.66,63.74,63.52,63.7,44565.0,62.2958,62.3741,62.1588,62.335,44565.0
2023-08-14 14:30:00,63.69,63.84,63.6,63.8,46241.0,62.3252,62.472,62.2371,62.4328,46241.0
2023-08-14 15:00:00,63.82,63.88,63.71,63.8,34983.0,62.4524,62.5111,62.3448,62.4328,34983.0
2023-08-14 15:30:00,63.84,63.98,63.79,63.88,120550.0,62.472,62.609,62.4231,62.5111,120550.0
2023-08-15 09:30:00,63.67,63.67,62.52,62.75,36224.0,62.3056,62.3056,61.1803,61.4053,36224.0
2023-08-15 10:00:00,62.8,63.05,62.57,62.97,25968.0,61.4543,61.6989,61.2292,61.6206,25968.0
2023-08-15 10:30:00,62.99,63.1,62.66,62.66,31686.0,61.6402,61.7478,61.3173,61.3173,31686.0
2023-08-15 11:00:00,62.64,62.84,62.53,62.65,27270.0,61.2977,61.4934,61.1901,61.3075,27270.0
2023-08-15 11:30:00,62.7,62.71,62.41,62.41,26714.0,61.3564,61.3662,61.0726,61.0726,26714.0
2023-08-15 12:00:00,62.45,62.59,62.29,62.51,18172.0,61.1118,61.2488,60.9552,61.1705,18172.0
2023-08-15 12:30:00,62.51,62.6,62.34,62.42,31162.0,61.1705,61.2586,61.0041,61.0824,31162.0
2023-08-15 13:00:00,62.4,62.74,62.29,62.58,33489.0,61.0628,61.3956,60.9552,61.239,33489.0
2023-08-15 13:30:00,62.57,62.57,62.4,62.41,18909.0,61.2292,61.2292,61.0628,61.0726,18909.0
2023-08-15 14:00:00,62.41,62.5,62.29,62.3,28887.0,61.0726,61.1607,60.9552,60.965,28887.0
2023-08-15 14:30:00,62.31,62.41,62.17,62.26,48874.0,60.9748,61.0726,60.8378,60.9258,48874.0
2023-08-15 15:00:00,62.26,62.29,62.13,62.19,61260.0,60.9258,60.9552,60.7986,60.8573,61260.0
2023-08-15 15:30:00,62.18,62.36,62.02,62.04,233242.0,60.8476,61.0237,60.691,60.7106,233242.0
2023-08-16 09:30:00,62.18,62.76,61.98,62.53,48823.0,60.8476,61.4151,60.6518,61.1901,48823.0
2023-08-16 10:00:00,62.54,62.6,62.16,62.29,20569.0,61.1998,61.2586,60.828,60.9552,20569.0
2023-08-16 10:30:00,62.26,62.54,62.22,62.51,38806.0,60.9258,61.1998,60.8867,61.1705,38806.0
2023-08-16 11:00:00,62.54,62.63,62.29,62.35,42187.0,61.1998,61.2879,60.9552,61.0139,42187.0
2023-08-16 11:30:00,62.35,62.36,62.17,62.21,52632.0,61.0139,61.0237,60.8378,60.8769,52632.0
2023-08-16 12:00:00,62.2,62.24,62.02,62.11,20739.0,60.8671,60.9063,60.691,60.7791,20739.0
2023-08-16 12:30:00,62.1,62.17,62.03,62.09,20352.0,60.7693,60.8378,60.7008,60.7595,20352.0
2023-08-16 13:00:00,62.11,62.12,61.83,61.86,20305.0,60.7791,60.7888,60.5051,60.5344,20305.0
2023-08-16 13:30:00,61.86,62.07,61.71,62.01,20277.0,60.5344,60.7399,60.3876,60.6812,20277.0
2023-08-16 14:00:00,61.99,61.99,61.67,61.89,20986.0,60.6616,60.6616,60.3485,60.5638,20986.0
2023-08-16 14:30:00,61.88,62.04,61.57,61.58,29454.0,60.554,60.7106,60.2506,60.2604,29454.0
2023-08-16 15:00:00,61.59,61.65,61.32,61.38,38320.0,60.2702,60.3289,60.006,60.0647,38320.0
2023-08-16 15:30:00,61.38,61.64,61.34,61.34,118383.0,60.0647,60.3191,60.0256,60.0256,118383.0
2023-08-17 09:30:00,61.43,61.62,61.13,61.26,20159.0,60.1136,60.2996,59.8201,59.9473,20159.0
2023-08-17 10:00:00,61.28,61.54,61.03,61.04,24732.0,59.9668,60.2213,59.7222,59.732,24732.0
2023-08-17 10:30:00,61.03,61.09,60.79,60.99,18567.0,59.7222,59.7809,59.4873,59.6831,18567.0
2023-08-17 11:00:00,61.0,61.01,60.66,60.66,21135.0,59.6928,59.7026,59.3601,59.3601,21135.0
2023-08-17 11:30:00,60.68,60.77,60.51,60.61,32302.0,59.3797,59.4678,59.2133,59.3112,32302.0
2023-08-17 12:00:00,60.6,60.6,60.31,60.51,37180.0,59.3014,59.3014,59.0176,59.2133,37180.0
2023-08-17 12:30:00,60.52,60.57,60.38,60.52,24262.0,59.2231,59.2721,59.0861,59.2231,24262.0
2023-08-17 13:00:00,60.53,60.58,60.33,60.36,51389.0,59.2329,59.2818,59.0372,59.0666,51389.0
2023-08-17 13:30:00,60.36,60.37,59.95,60.01,23595.0,59.0666,59.0763,58.6653,58.7241,23595.0
2023-08-17 14:00:00,59.99,60.02,59.68,59.74,47947.0,58.7045,58.7338,58.4011,58.4598,47947.0
2023-08-17 14:30:00,59.74,60.18,59.67,60.18,144187.0,58.4598,58.8904,58.3913,58.8904,144187.0
2023-08-17 15:00:00,60.18,60.23,60.0,60.17,65589.0,58.8904,58.9393,58.7143,58.8806,65589.0
2023-08-17 15:30:00,60.16,60.32,59.96,60.26,245728.0,58.8708,59.0274,58.6751,58.9687,245728.0
2023-08-18 09:30:00,59.85,60.31,59.41,59.42,45525.0,58.5675,59.0176,58.1369,58.1467,45525.0
2023-08-18 10:00:00,59.46,60.01,59.39,59.75,58638.0,58.1858,58.7241,58.1173,58.4696,58638.0
2023-08-18 10:30:00,59.75,60.02,59.7,59.87,21517.0,58.4696,58.7338,58.4207,58.5871,21517.0
2023-08-18 11:00:00,59.93,60.12,59.8,60.08,15250.0,58.6458,58.8317,58.5186,58.7926,15250.0
2023-08-18 11:30:00,60.08,60.13,59.93,60.07,48935.0,58.7926,58.8415,58.6458,58.7828,48935.0
2023-08-18 12:00:00,60.04,60.04,59.75,59.78,20414.0,58.7534,58.7534,58.4696,58.499,20414.0
2023-08-18 12:30:00,59.73,59.78,59.5,59.54,18274.0,58.4501,58.499,58.225,58.2641,18274.0
2023-08-18 13:00:00,59.54,59.6,59.42,59.57,18558.0,58.2641,58.3228,58.1467,58.2935,18558.0
2023-08-18 13:30:00,59.59,59.59,59.41,59.41,13827.0,58.3131,58.3131,58.1369,58.1369,13827.0
2023-08-18 14:00:00,59.42,59.49,59.31,59.47,17999.0,58.1467,58.2152,58.0391,58.1956,17999.0
2023-08-18 14:30:00,59.48,59.53,59.41,59.46,19881.0,58.2054,58.2543,58.1369,58.1858,19881.0
2023-08-18 15:00:00,59.46,59.5,59.22,59.38,28585.0,58.1858,58.225,57.951,58.1076,28585.0
2023-08-18 15:30:00,59.37,59.55,59.24,59.32,88982.0,58.0978,58.2739,57.9706,58.0488,88982.0
2023-08-21 09:30:00,59.42,59.61,59.1,59.31,30106.0,58.1467,58.3326,57.8336,58.0391,30106.0
2023-08-21 10:00:00,59.33,59.52,59.07,59.11,20047.0,58.0586,58.2446,57.8042,57.8433,20047.0
2023-08-21 10:30:00,59.08,59.12,58.89,59.03,38019.0,57.814,57.8531,57.6281,57.7651,38019.0
2023-08-21 11:00:00,59.02,59.05,58.67,58.75,20221.0,57.7553,57.7846,57.4128,57.4911,20221.0
2023-08-21 11:30:00,58.73,58.78,58.42,58.49,20041.0,57.4715,57.5204,57.1681,57.2366,20041.0
2023-08-21 12:00:00,58.47,58.71,58.46,58.63,24551.0,57.2171,57.4519,57.2073,57.3736,24551.0
2023-08-21 12:30:00,58.63,58.63,58.45,58.59,22705.0,57.3736,57.3736,57.1975,57.3345,22705.0
2023-08-21 13:00:00,58.64,58.74,58.56,58.65,27242.0,57.3834,57.4813,57.3051,57.3932,27242.0
2023-08-21 13:30:00,58.66,58.76,58.61,58.62,60591.0,57.403,57.5008,57.3541,57.3638,60591.0
2023-08-21 14:00:00,58.64,58.74,58.57,58.61,21545.0,57.3834,57.4813,57.3149,57.3541,21545.0
2023-08-21 14:30:00,58.64,59.2,58.63,59.14,27740.0,57.3834,57.9314,57.3736,57.8727,27740.0
2023-08-21 15:00:00,59.15,59.46,59.14,59.4,51637.0,57.8825,58.1858,57.8727,58.1271,51637.0
2023-08-21 15:30:00,59.38,59.46,59.3,59.45,123249.0,58.1076,58.1858,58.0293,58.1761,123249.0
2023-08-22 09:30:00,59.6,59.69,59.0,59.56,29087.0,58.3228,58.4109,57.7357,58.2837,29087.0
2023-08-22 10:00:00,59.49,59.59,59.36,59.47,11375.0,58.2152,58.3131,58.088,58.1956,11375.0
2023-08-22 10:30:00,59.5,59.6,59.41,59.5,8041.0,58.225,58.3228,58.1369,58.225,8041.0
2023-08-22 11:00:00,59.57,59.6,59.42,59.51,12986.0,58.2935,58.3228,58.1467,58.2348,12986.0
2023-08-22 11:30:00,59.52,59.93,59.41,59.82,34760.0,58.2446,58.6458,58.1369,58.5381,34760.0
2023-08-22 12:00:00,59.78,59.83,59.52,59.6,20989.0,58.499,58.5479,58.2446,58.3228,20989.0
2023-08-22 12:30:00,59.66,59.82,59.55,59.67,12797.0,58.3816,58.5381,58.2739,58.3913,12797.0
2023-08-22 13:00:00,59.63,59.63,59.44,59.51,13998.0,58.3522,58.3522,58.1663,58.2348,13998.0
2023-08-22 13:30:00,59.49,59.56,59.41,59.56,12079.0,58.2152,58.2837,58.1369,58.2837,12079.0
2023-08-22 14:00:00,59.57,59.75,59.5,59.71,17237.0,58.2935,58.4696,58.225,58.4305,17237.0
2023-08-22 14:30:00,59.7,59.7,59.48,59.63,20490.0,58.4207,58.4207,58.2054,58.3522,20490.0
2023-08-22 15:00:00,59.64,59.74,59.62,59.65,28093.0,58.362,58.4598,58.3424,58.3718,28093.0
2023-08-22 15:30:00,59.65,59.68,59.48,59.54,87977.0,58.3718,58.4011,58.2054,58.2641,87977.0
2023-08-23 09:30:00,60.66,60.98,60.07,60.89,53998.0,59.3601,59.6733,58.7828,59.5852,53998.0
2023-08-23 10:00:00,60.89,61.35,60.89,61.23,29183.0,59.5852,60.0353,59.5852,59.9179,29183.0
2023-08-23 10:30:00,61.2,61.35,61.07,61.3,30171.0,59.8886,60.0353,59.7613,59.9864,30171.0
2023-08-23 11:00:00,61.33,61.64,61.27,61.48,91658.0,60.0158,60.3191,59.9571,60.1626,91658.0
2023-08-23 11:30:00,61.48,61.81,61.48,61.67,24579.0,60.1626,60.4855,60.1626,60.3485,24579.0
2023-08-23 12:00:00,61.65,61.73,61.55,61.61,17758.0,60.3289,60.4072,60.2311,60.2898,17758.0
2023-08-23 12:30:00,61.59,61.66,61.49,61.55,19880.0,60.2702,60.3387,60.1723,60.2311,19880.0
2023-08-23 13:00:00,61.55,61.59,61.44,61.52,18330.0,60.2311,60.2702,60.1234,60.2017,18330.0
2023-08-23 13:30:00,61.54,61.66,61.5,61.61,15152.0,60.2213,60.3387,60.1821,60.2898,15152.0
2023-08-23 14:00:00,61.61,62.01,61.56,62.01,39293.0,60.2898,60.6812,60.2408,60.6812,39293.0
2023-08-23 14:30:00,62.07,62.1,61.92,61.97,25028.0,60.7399,60.7693,60.5931,60.6421,25028.0
2023-08-23 15:00:00,61.92,62.04,61.71,62.04,29507.0,60.5931,60.7106,60.3876,60.7106,29507.0
2023-08-23 15:30:00,62.04,62.09,61.76,61.76,137276.0,60.7106,60.7595,60.4366,60.4366,137276.0
2023-08-24 09:30:00,61.46,61.84,60.94,61.76,16158.0,60.143,60.5148,59.6341,60.4366,16158.0
2023-08-24 10:00:00,61.84,61.95,61.69,61.89,12653.0,60.5148,60.6225,60.3681,60.5638,12653.0
2023-08-24 10:30:00,61.88,61.88,61.5,61.67,22536.0,60.554,60.554,60.1821,60.3485,22536.0
2023-08-24 11:00:00,61.6,61.6,61.34,61.46,15922.0,60.28,60.28,60.0256,60.143,15922.0
2023-08-24 11:30:00,61.45,61.45,60.62,60.67,38585.0,60.1332,60.1332,59.321,59.3699,38585.0
2023-08-24 12:00:00,60.69,61.17,60.68,61.06,20925.0,59.3895,59.8592,59.3797,59.7516,20925.0
2023-08-24 12:30:00,61.12,61.31,60.96,61.01,14661.0,59.8103,59.9962,59.6537,59.7026,14661.0
2023-08-24 13:00:00,61.01,61.04,60.85,60.92,15212.0,59.7026,59.732,59.5461,59.6146,15212.0
2023-08-24 13:30:00,60.93,61.03,60.78,60.79,15463.0,59.6243,59.7222,59.4776,59.4873,15463.0
2023-08-24 14:00:00,60.83,60.9,60.63,60.75,22336.0,59.5265,59.595,59.3308,59.4482,22336.0
2023-08-24 14:30:00,60.77,61.03,60.64,60.99,34988.0,59.4678,59.7222,59.3406,59.6831,34988.0
2023-08-24 15:00:00,61.01,61.35,61.01,61.15,23375.0,59.7026,60.0353,59.7026,59.8396,23375.0
2023-08-24 15:30:00,61.16,61.25,60.53,60.54,120222.0,59.8494,59.9375,59.2329,59.2427,120222.0
2023-08-25 09:30:00,60.84,61.22,60.57,60.73,45004.0,59.5363,59.9081,59.2721,59.4286,45004.0
2023-08-25 10:00:00,60.82,61.3,60.63,60.79,56815.0,59.5167,59.9864,59.3308,59.4873,56815.0
2023-08-25 10:30:00,60.76,60.85,59.77,59.92,49311.0,59.458,59.5461,58.4892,58.636,49311.0
2023-08-25 11:00:00,59.98,60.16,59.7,60.0,87086.0,58.6947,58.8708,58.4207,58.7143,87086.0
2023-08-25 11:30:00,59.99,60.07,59.53,59.6,18576.0,58.7045,58.7828,58.2543,58.3228,18576.0
2023-08-25 12:00:00,59.62,59.85,59.53,59.77,13834.0,58.3424,58.5675,58.2543,58.4892,13834.0
2023-08-25 12:30:00,59.8,60.08,59.79,60.08,19352.0,58.5186,58.7926,58.5088,58.7926,19352.0
2023-08-25 13:00:00,60.04,60.33,60.01,60.29,22420.0,58.7534,59.0372,58.7241,58.9981,22420.0
2023-08-25 13:30:00,60.3,60.55,60.17,60.53,20116.0,59.0078,59.2525,58.8806,59.2329,20116.0
2023-08-25 14:00:00,60.5,60.73,60.47,60.66,17588.0,59.2036,59.4286,59.1742,59.3601,17588.0
2023-08-25 14:30:00,60.65,60.77,60.59,60.72,16831.0,59.3503,59.4678,59.2916,59.4188,16831.0
2023-08-25 15:00:00,60.73,60.9,60.57,60.74,20115.0,59.4286,59.595,59.2721,59.4384,20115.0
2023-08-25 15:30:00,60.73,60.77,60.36,60.64,148930.0,59.4286,59.4678,59.0666,59.3406,148930.0
2023-08-28 09:30:00,60.85,61.67,60.85,61.67,16170.0,59.5461,60.3485,59.5461,60.3485,16170.0
2023-08-28 10:00:00,61.77,61.77,61.5,61.71,20030.0,60.4463,60.4463,60.1821,60.3876,20030.0
2023-08-28 10:30:00,61.72,61.79,61.44,61.6,16227.0,60.3974,60.4659,60.1234,60.28,16227.0
2023-08-28 11:00:00,61.57,61.81,61.4,61.73,16545.0,60.2506,60.4855,60.0843,60.4072,16545.0
2023-08-28 11:30:00,61.7,61.77,61.63,61.74,10722.0,60.3778,60.4463,60.3093,60.417,10722.0
2023-08-28 12:00:00,61.7,61.71,61.57,61.65,13311.0,60.3778,60.3876,60.2506,60.3289,13311.0
2023-08-28 12:30:00,61.66,61.73,61.49,61.69,16142.0,60.3387,60.4072,60.1723,60.3681,16142.0
2023-08-28 13:00:00,61.72,61.84,61.59,61.64,7422.0,60.3974,60.5148,60.2702,60.3191,7422.0
2023-08-28 13:30:00,61.65,61.7,61.3,61.36,10287.0,60.3289,60.3778,59.9864,60.0451,10287.0
2023-08-28 14:00:00,61.37,61.52,61.35,61.45,12294.0,60.0549,60.2017,60.0353,60.1332,12294.0
2023-08-28 14:30:00,61.43,61.55,61.39,61.52,12429.0,60.1136,60.2311,60.0745,60.2017,12429.0
2023-08-28 15:00:00,61.51,61.57,61.41,61.44,15551.0,60.1919,60.2506,60.0941,60.1234,15551.0
2023-08-28 15:30:00,61.43,61.77,61.4,61.61,75544.0,60.1136,60.4463,60.0843,60.2898,75544.0
2023-08-29 09:30:00,61.35,61.79,60.85,61.36,16947.0,60.0353,60.4659,59.5461,60.0451,16947.0
2023-08-29 10:00:00,61.38,61.65,61.28,61.59,8991.0,60.0647,60.3289,59.9668,60.2702,8991.0
2023-08-29 10:30:00,61.67,61.77,61.49,61.66,13450.0,60.3485,60.4463,60.1723,60.3387,13450.0
2023-08-29 11:00:00,61.65,62.11,61.65,62.06,11397.0,60.3289,60.7791,60.3289,60.7301,11397.0
2023-08-29 11:30:00,62.08,62.27,62.01,62.12,10821.0,60.7497,60.9356,60.6812,60.7888,10821.0
2023-08-29 12:00:00,62.11,62.5,62.11,62.33,9847.0,60.7791,61.1607,60.7791,60.9943,9847.0
2023-08-29 12:30:00,62.33,62.34,62.14,62.32,13478.0,60.9943,61.0041,60.8084,60.9846,13478.0
2023-08-29 13:00:00,62.3,62.54,62.3,62.52,12275.0,60.965,61.1998,60.965,61.1803,12275.0
2023-08-29 13:30:00,62.51,62.56,62.3,62.35,19290.0,61.1705,61.2194,60.965,61.0139,19290.0
2023-08-29 14:00:00,62.35,62.56,62.34,62.4,30418.0,61.0139,61.2194,61.0041,61.0628,30418.0
2023-08-29 14:30:00,62.38,62.51,62.24,62.38,75210.0,61.0433,61.1705,60.9063,61.0433,75210.0
2023-08-29 15:00:00,62.37,62.39,61.46,61.98,140960.0,61.0335,61.0531,60.143,60.6518,140960.0
2023-08-29 15:30:00,62.0,62.77,61.97,62.74,177641.0,60.6714,61.4249,60.6421,61.3956,177641.0
2023-08-30 09:30:00,62.77,62.77,61.61,61.95,33347.0,61.4249,61.4249,60.2898,60.6225,33347.0
2023-08-30 10:00:00,61.99,62.55,61.92,62.55,75236.0,60.6616,61.2096,60.5931,61.2096,75236.0
2023-08-30 10:30:00,62.59,62.94,62.55,62.94,41638.0,61.2488,61.5913,61.2096,61.5913,41638.0
2023-08-30 11:00:00,62.97,63.05,62.74,62.82,19656.0,61.6206,61.6989,61.3956,61.4738,19656.0
2023-08-30 11:30:00,62.81,62.9,62.66,62.82,59111.0,61.4641,61.5521,61.3173,61.4738,59111.0
2023-08-30 12:00:00,62.82,62.96,62.78,62.96,21388.0,61.4738,61.6108,61.4347,61.6108,21388.0
2023-08-30 12:30:00,62.97,63.02,62.87,63.0,15246.0,61.6206,61.6696,61.5228,61.65,15246.0
2023-08-30 13:00:00,62.99,62.99,62.79,62.86,16244.0,61.6402,61.6402,61.4445,61.513,16244.0
2023-08-30 13:30:00,62.84,62.9,62.74,62.85,23422.0,61.4934,61.5521,61.3956,61.5032,23422.0
2023-08-30 14:00:00,62.84,62.98,62.77,62.97,33857.0,61.4934,61.6304,61.4249,61.6206,33857.0
2023-08-30 14:30:00,62.96,63.06,62.81,62.9,32602.0,61.6108,61.7087,61.4641,61.5521,32602.0
2023-08-30 15:00:00,62.87,62.94,62.64,62.79,51454.0,61.5228,61.5913,61.2977,61.4445,51454.0
2023-08-30 15:30:00,62.8,62.83,62.54,62.62,127516.0,61.4543,61.4836,61.1998,61.2781,127516.0
2023-08-31 09:30:00,62.69,62.93,62.05,62.93,13198.0,61.3466,61.5815,60.7203,61.5815,13198.0
2023-08-31 10:00:00,62.94,63.08,62.69,63.08,12989.0,61.5913,61.7283,61.3466,61.7283,12989.0
2023-08-31 10:30:00,63.03,63.09,62.73,62.95,16080.0,61.6793,61.7381,61.3858,61.6011,16080.0
2023-08-31 11:00:00,62.98,63.23,62.88,63.19,13288.0,61.6304,61.8751,61.5326,61.8359,13288.0
2023-08-31 11:30:00,63.21,63.23,62.96,62.99,12259.0,61.8555,61.8751,61.6108,61.6402,12259.0
2023-08-31 12:00:00,62.97,63.1,62.91,63.02,9744.0,61.6206,61.7478,61.5619,61.6696,9744.0
2023-08-31 12:30:00,63.03,63.03,62.8,62.89,9423.0,61.6793,61.6793,61.4543,61.5423,9423.0
2023-08-31 13:00:00,62.9,63.02,62.84,62.85,36417.0,61.5521,61.6696,61.4934,61.5032,36417.0
2023-08-31 13:30:00,62.81,62.91,62.67,62.72,13084.0,61.4641,61.5619,61.3271,61.376,13084.0
2023-08-31 14:00:00,62.72,62.78,62.64,62.71,7593.0,61.376,61.4347,61.2977,61.3662,7593.0
2023-08-31 14:30:00,62.71,62.75,62.64,62.7,14315.0,61.3662,61.4053,61.2977,61.3564,14315.0
2023-08-31 15:00:00,62.69,62.73,62.47,62.47,30399.0,61.3466,61.3858,61.1313,61.1313,30399.0
2023-08-31 15:30:00,62.47,62.51,62.23,62.45,120312.0,61.1313,61.1705,60.8965,61.1118,120312.0
2023-09-01 09:30:00,63.11,63.51,62.94,63.44,55408.0,61.7576,62.1491,61.5913,62.0806,55408.0
2023-09-01 10:00:00,63.45,64.5,63.33,64.5,37000.0,62.0903,63.1178,61.9729,63.1178,37000.0
2023-09-01 10:30:00,64.49,64.5,64.08,64.39,40147.0,63.1081,63.1178,62.7068,63.0102,40147.0
2023-09-01 11:00:00,64.41,64.62,64.34,64.45,35606.0,63.0298,63.2353,62.9613,63.0689,35606.0
2023-09-01 11:30:00,64.49,64.53,64.43,64.45,23838.0,63.1081,63.1472,63.0493,63.0689,23838.0
2023-09-01 12:00:00,64.45,64.77,64.24,64.66,44063.0,63.0689,63.3821,62.8634,63.2744,44063.0
2023-09-01 12:30:00,64.65,64.78,64.42,64.5,25215.0,63.2646,63.3918,63.0396,63.1178,25215.0
2023-09-01 13:00:00,64.49,64.57,64.42,64.49,30561.0,63.1081,63.1863,63.0396,63.1081,30561.0
2023-09-01 13:30:00,64.47,64.51,64.43,64.51,31995.0,63.0885,63.1276,63.0493,63.1276,31995.0
2023-09-01 14:00:00,64.48,64.53,64.29,64.31,31759.0,63.0983,63.1472,62.9123,62.9319,31759.0
2023-09-01 14:30:00,64.33,64.39,64.04,64.16,23791.0,62.9515,63.0102,62.6677,62.7851,23791.0
2023-09-01 15:00:00,64.17,64.3,63.86,64.11,51744.0,62.7949,62.9221,62.4916,62.7362,51744.0
2023-09-01 15:30:00,64.07,64.45,63.79,64.33,304630.0,62.6971,63.0689,62.4231,62.9515,304630.0
2023-09-05 09:30:00,63.65,64.02,61.95,62.04,59439.0,62.2861,62.6481,60.6225,60.7106,59439.0
2023-09-05 10:00:00,62.06,62.46,61.93,62.07,94442.0,60.7301,61.1216,60.6029,60.7399,94442.0
2023-09-05 10:30:00,62.02,62.79,62.01,62.76,30957.0,60.691,61.4445,60.6812,61.4151,30957.0
2023-09-05 11:00:00,62.78,63.19,62.78,63.0,30969.0,61.4347,61.8359,61.4347,61.65,30969.0
2023-09-05 11:30:00,63.02,63.11,62.78,63.08,35048.0,61.6696,61.7576,61.4347,61.7283,35048.0
2023-09-05 12:00:00,63.1,63.35,62.99,63.35,26175.0,61.7478,61.9925,61.6402,61.9925,26175.0
2023-09-05 12:30:00,63.36,63.46,63.25,63.34,21282.0,62.0023,62.1001,61.8946,61.9827,21282.0
2023-09-05 13:00:00,63.35,63.41,62.85,62.97,28231.0,61.9925,62.0512,61.5032,61.6206,28231.0
2023-09-05 13:30:00,63.01,63.18,62.95,63.16,28783.0,61.6598,61.8261,61.6011,61.8066,28783.0
2023-09-05 14:00:00,63.19,63.28,62.98,63.12,28696.0,61.8359,61.924,61.6304,61.7674,28696.0
2023-09-05 14:30:00,63.12,63.3,63.02,63.28,44320.0,61.7674,61.9436,61.6696,61.924,44320.0
2023-09-05 15:00:00,63.3,63.44,63.2,63.34,47850.0,61.9436,62.0806,61.8457,61.9827,47850.0
2023-09-05 15:30:00,63.34,63.35,62.63,62.66,212147.0,61.9827,61.9925,61.2879,61.3173,212147.0
2023-09-06 09:30:00,62.79,63.23,62.69,63.03,20619.0,61.4445,61.8751,61.3466,61.6793,20619.0
2023-09-06 10:00:00,62.68,62.87,62.47,62.54,24262.0,61.3368,61.5228,61.1313,61.1998,24262.0
2023-09-06 10:30:00,62.61,62.61,62.07,62.12,20946.0,61.2683,61.2683,60.7399,60.7888,20946.0
2023-09-06 11:00:00,62.09,62.24,62.07,62.24,8426.0,60.7595,60.9063,60.7399,60.9063,8426.0
2023-09-06 11:30:00,62.21,62.21,61.93,61.93,14804.0,60.8769,60.8769,60.6029,60.6029,14804.0
2023-09-06 12:00:00,61.94,62.02,61.64,61.68,16442.0,60.6127,60.691,60.3191,60.3583,16442.0
2023-09-06 12:30:00,61.71,61.81,61.56,61.71,16170.0,60.3876,60.4855,60.2408,60.3876,16170.0
2023-09-06 13:00:00,61.69,61.88,61.65,61.77,13354.0,60.3681,60.554,60.3289,60.4463,13354.0
2023-09-06 13:30:00,61.74,61.83,61.65,61.83,14183.0,60.417,60.5051,60.3289,60.5051,14183.0
2023-09-06 14:00:00,61.76,61.9,61.62,61.64,21618.0,60.4366,60.5736,60.2996,60.3191,21618.0
2023-09-06 14:30:00,61.63,61.69,61.44,61.48,21805.0,60.3093,60.3681,60.1234,60.1626,21805.0
2023-09-06 15:00:00,61.49,61.72,61.39,61.65,24719.0,60.1723,60.3974,60.0745,60.3289,24719.0
2023-09-06 15:30:00,61.66,61.7,61.39,61.56,89733.0,60.3387,60.3778,60.0745,60.2408,89733.0
2023-09-07 09:30:00,61.21,61.6,60.63,60.69,14036.0,59.8983,60.28,59.3308,59.3895,14036.0
2023-09-07 10:00:00,60.64,60.75,59.94,59.98,71194.0,59.3406,59.4482,58.6556,58.6947,71194.0
2023-09-07 10:30:00,60.04,60.24,59.73,59.99,27093.0,58.7534,58.9491,58.4501,58.7045,27093.0
2023-09-07 11:00:00,59.97,60.08,59.55,59.97,90406.0,58.6849,58.7926,58.2739,58.6849,90406.0
2023-09-07 11:30:00,59.9,60.24,59.88,60.15,91415.0,58.6164,58.9491,58.5968,58.8611,91415.0
2023-09-07 12:00:00,60.14,60.28,60.09,60.09,10631.0,58.8513,58.9883,58.8023,58.8023,10631.0
2023-09-07 12:30:00,60.1,60.31,60.0,60.05,11487.0,58.8121,59.0176,58.7143,58.7632,11487.0
2023-09-07 13:00:00,60.04,60.17,59.95,60.11,9804.0,58.7534,58.8806,58.6653,58.8219,9804.0
2023-09-07 13:30:00,60.14,60.36,60.11,60.34,8091.0,58.8513,59.0666,58.8219,59.047,8091.0
2023-09-07 14:00:00,60.35,60.39,60.17,60.17,10918.0,59.0568,59.0959,58.8806,58.8806,10918.0
2023-09-07 14:30:00,60.18,60.22,60.03,60.13,13169.0,58.8904,58.9296,58.7436,58.8415,13169.0
2023-09-07 15:00:00,60.15,60.35,60.09,60.29,16259.0,58.8611,59.0568,58.8023,58.9981,16259.0
2023-09-07 15:30:00,60.3,60.55,60.25,60.4,102345.0,59.0078,59.2525,58.9589,59.1057,102345.0
2023-09-08 09:30:00,60.14,60.67,60.13,60.51,9907.0,58.8513,59.3699,58.8415,59.2133,9907.0
2023-09-08 10:00:00,60.52,60.73,60.43,60.43,8602.0,59.2231,59.4286,59.1351,59.1351,8602.0
2023-09-08 10:30:00,60.47,60.82,60.33,60.65,13426.0,59.1742,59.5167,59.0372,59.3503,13426.0
2023-09-08 11:00:00,60.63,60.93,60.62,60.93,16341.0,59.3308,59.6243,59.321,59.6243,16341.0
2023-09-08 11:30:00,60.93,60.99,60.68,60.75,16649.0,59.6243,59.6831,59.3797,59.4482,16649.0
2023-09-08 12:00:00,60.71,60.8,60.6,60.75,7260.0,59.4091,59.4971,59.3014,59.4482,7260.0
2023-09-08 12:30:00,60.67,60.78,60.61,60.66,6950.0,59.3699,59.4776,59.3112,59.3601,6950.0
2023-09-08 13:00:00,60.62,60.7,60.54,60.56,10530.0,59.321,59.3993,59.2427,59.2623,10530.0
2023-09-08 13:30:00,60.58,60.59,60.41,60.44,10542.0,59.2818,59.2916,59.1155,59.1448,10542.0
2023-09-08 14:00:00,60.45,60.51,60.24,60.33,12585.0,59.1546,59.2133,58.9491,59.0372,12585.0
2023-09-08 14:30:00,60.31,60.41,60.19,60.4,15816.0,59.0176,59.1155,58.9002,59.1057,15816.0
2023-09-08 15:00:00,60.4,60.4,59.81,59.9,37568.0,59.1057,59.1057,58.5283,58.6164,37568.0
2023-09-08 15:30:00,59.89,60.03,59.85,59.94,106241.0,58.6066,58.7436,58.5675,58.6556,106241.0
2023-09-11 09:30:00,60.42,60.68,60.02,60.07,24347.0,59.1253,59.3797,58.7338,58.7828,24347.0
2023-09-11 10:00:00,60.07,60.37,59.79,60.25,15229.0,58.7828,59.0763,58.5088,58.9589,15229.0
2023-09-11 10:30:00,60.3,60.3,59.85,59.93,17374.0,59.0078,59.0078,58.5675,58.6458,17374.0
2023-09-11 11:00:00,59.94,59.99,59.61,59.63,38179.0,58.6556,58.7045,58.3326,58.3522,38179.0
2023-09-11 11:30:00,59.64,59.74,59.42,59.43,19742.0,58.362,58.4598,58.1467,58.1565,19742.0
2023-09-11 12:00:00,59.47,59.6,59.4,59.54,14455.0,58.1956,58.3228,58.1271,58.2641,14455.0
2023-09-11 12:30:00,59.52,59.62,59.48,59.6,13407.0,58.2446,58.3424,58.2054,58.3228,13407.0
2023-09-11 13:00:00,59.58,59.92,59.56,59.82,10753.0,58.3033,58.636,58.2837,58.5381,10753.0
2023-09-11 13:30:00,59.81,60.04,59.81,59.91,10514.0,58.5283,58.7534,58.5283,58.6262,10514.0
2023-09-11 14:00:00,59.88,59.91,59.72,59.75,12472.0,58.5968,58.6262,58.4403,58.4696,12472.0
2023-09-11 14:30:00,59.77,59.86,59.71,59.8,12216.0,58.4892,58.5773,58.4305,58.5186,12216.0
2023-09-11 15:00:00,59.79,60.01,59.75,59.99,26787.0,58.5088,58.7241,58.4696,58.7045,26787.0
2023-09-11 15:30:00,59.97,60.02,59.7,59.73,113929.0,58.6849,58.7338,58.4207,58.4501,113929.0
2023-09-12 09:30:00,59.54,59.8,59.43,59.63,14532.0,58.2641,58.5186,58.1565,58.3522,14532.0
2023-09-12 10:00:00,59.71,60.1,59.61,59.92,19040.0,58.4305,58.8121,58.3326,58.636,19040.0
2023-09-12 10:30:00,59.87,59.87,59.55,59.64,12213.0,58.5871,58.5871,58.2739,58.362,12213.0
2023-09-12 11:00:00,59.63,59.68,59.43,59.57,16799.0,58.3522,58.4011,58.1565,58.2935,16799.0
2023-09-12 11:30:00,59.63,59.8,59.58,59.69,20905.0,58.3522,58.5186,58.3033,58.4109,20905.0
2023-09-12 12:00:00,59.67,59.86,59.62,59.68,16685.0,58.3913,58.5773,58.3424,58.4011,16685.0
2023-09-12 12:30:00,59.67,59.73,59.58,59.64,15248.0,58.3913,58.4501,58.3033,58.362,15248.0
2023-09-12 13:00:00,59.66,59.74,59.58,59.72,13763.0,58.3816,58.4598,58.3033,58.4403,13763.0
2023-09-12 13:30:00,59.73,59.86,59.56,59.71,31117.0,58.4501,58.5773,58.2837,58.4305,31117.0
2023-09-12 14:00:00,59.71,59.85,59.63,59.81,13112.0,58.4305,58.5675,58.3522,58.5283,13112.0
2023-09-12 14:30:00,59.8,59.89,59.73,59.75,16765.0,58.5186,58.6066,58.4501,58.4696,16765.0
2023-09-12 15:00:00,59.74,59.8,59.64,59.67,18802.0,58.4598,58.5186,58.362,58.3913,18802.0
2023-09-12 15:30:00,59.67,59.69,59.56,59.63,96891.0,58.3913,58.4109,58.2837,58.3522,96891.0
2023-09-13 09:30:00,59.62,59.62,58.22,58.23,28379.0,58.3424,58.3424,56.9724,56.9822,28379.0
2023-09-13 10:00:00,58.31,58.47,57.72,58.47,39680.0,57.0605,57.2171,56.4831,57.2171,39680.0
2023-09-13 10:30:00,58.47,58.89,58.45,58.61,55091.0,57.2171,57.6281,57.1975,57.3541,55091.0
2023-09-13 11:00:00,58.64,58.81,58.48,58.56,19964.0,57.3834,57.5498,57.2268,57.3051,19964.0
2023-09-13 11:30:00,58.6,58.67,58.24,58.3,21203.0,57.3443,57.4128,56.992,57.0507,21203.0
2023-09-13 12:00:00,58.3,58.34,58.13,58.23,45570.0,57.0507,57.0898,56.8843,56.9822,45570.0
2023-09-13 12:30:00,58.22,58.25,58.05,58.12,21439.0,56.9724,57.0018,56.8061,56.8746,21439.0
2023-09-13 13:00:00,58.14,58.18,57.97,57.97,21494.0,56.8941,56.9333,56.7278,56.7278,21494.0
2023-09-13 13:30:00,57.97,58.1,57.83,57.86,55717.0,56.7278,56.855,56.5908,56.6201,55717.0
2023-09-13 14:00:00,57.83,57.91,57.52,57.58,36621.0,56.5908,56.6691,56.2874,56.3461,36621.0
2023-09-13 14:30:00,57.53,57.75,57.51,57.69,42812.0,56.2972,56.5125,56.2776,56.4538,42812.0
2023-09-13 15:00:00,57.71,57.73,57.48,57.64,41314.0,56.4733,56.4929,56.2483,56.4048,41314.0
2023-09-13 15:30:00,57.63,57.97,57.57,57.8,262949.0,56.3951,56.7278,56.3363,56.5614,262949.0
2023-09-14 09:30:00,58.48,59.05,58.44,58.92,24042.0,57.2268,57.7846,57.1877,57.6574,24042.0
2023-09-14 10:00:00,59.01,59.36,58.68,59.36,21051.0,57.7455,58.088,57.4226,58.088,21051.0
2023-09-14 10:30:00,59.38,59.8,59.33,59.75,19395.0,58.1076,58.5186,58.0586,58.4696,19395.0
2023-09-14 11:00:00,59.76,59.77,59.41,59.44,22599.0,58.4794,58.4892,58.1369,58.1663,22599.0
2023-09-14 11:30:00,59.47,59.57,59.32,59.47,36081.0,58.1956,58.2935,58.0488,58.1956,36081.0
2023-09-14 12:00:00,59.52,59.56,59.28,59.29,26096.0,58.2446,58.2837,58.0097,58.0195,26096.0
2023-09-14 12:30:00,59.3,59.45,59.14,59.37,37369.0,58.0293,58.1761,57.8727,58.0978,37369.0
2023-09-14 13:00:00,59.45,59.51,59.09,59.11,37011.0,58.1761,58.2348,57.8238,57.8433,37011.0
2023-09-14 13:30:00,59.11,59.18,59.0,59.02,24690.0,57.8433,57.9118,57.7357,57.7553,24690.0
2023-09-14 14:00:00,59.02,59.16,58.92,59.08,40029.0,57.7553,57.8923,57.6574,57.814,40029.0
2023-09-14 14:30:00,59.06,59.3,59.02,59.24,40708.0,57.7944,58.0293,57.7553,57.9706,40708.0
2023-09-14 15:00:00,59.24,59.27,59.04,59.07,51107.0,57.9706,57.9999,57.7748,57.8042,51107.0
2023-09-14 15:30:00,59.06,59.42,59.04,59.24,226953.0,57.7944,58.1467,57.7748,57.9706,226953.0
2023-09-15 09:30:00,58.75,59.04,58.3,58.76,50581.0,57.4911,57.7748,57.0507,57.5008,50581.0
2023-09-15 10:00:00,58.76,59.14,58.63,58.84,28815.0,57.5008,57.8727,57.3736,57.5791,28815.0
2023-09-15 10:30:00,58.82,58.82,58.32,58.32,25496.0,57.5596,57.5596,57.0703,57.0703,25496.0
2023-09-15 11:00:00,58.31,58.54,58.14,58.19,20276.0,57.0605,57.2856,56.8941,56.9431,20276.0
2023-09-15 11:30:00,58.16,58.33,58.04,58.2,16190.0,56.9137,57.0801,56.7963,56.9528,16190.0
2023-09-15 12:00:00,58.21,58.39,58.11,58.29,14165.0,56.9626,57.1388,56.8648,57.0409,14165.0
2023-09-15 12:30:00,58.3,58.3,58.14,58.16,15232.0,57.0507,57.0507,56.8941,56.9137,15232.0
2023-09-15 13:00:00,58.17,58.19,57.81,57.85,17883.0,56.9235,56.9431,56.5712,56.6103,17883.0
2023-09-15 13:30:00,57.83,58.04,57.75,57.96,13403.0,56.5908,56.7963,56.5125,56.718,13403.0
2023-09-15 14:00:00,57.95,58.23,57.95,58.01,18880.0,56.7082,56.9822,56.7082,56.7669,18880.0
2023-09-15 14:30:00,58.0,58.29,57.98,58.21,26355.0,56.7571,57.0409,56.7376,56.9626,26355.0
2023-09-15 15:00:00,58.18,58.31,58.05,58.29,29792.0,56.9333,57.0605,56.8061,57.0409,29792.0
2023-09-15 15:30:00,58.29,58.8,58.11,58.65,169357.0,57.0409,57.54,56.8648,57.3932,169357.0
2023-09-18 09:30:00,58.92,59.26,58.49,58.91,15662.0,57.6574,57.9901,57.2366,57.6476,15662.0
2023-09-18 10:00:00,58.88,59.26,58.84,59.11,29110.0,57.6183,57.9901,57.5791,57.8433,29110.0
2023-09-18 10:30:00,59.11,59.21,58.92,58.93,8965.0,57.8433,57.9412,57.6574,57.6672,8965.0
2023-09-18 11:00:00,58.92,58.95,58.61,58.68,16243.0,57.6574,57.6868,57.3541,57.4226,16243.0
2023-09-18 11:30:00,58.68,58.75,58.47,58.47,13732.0,57.4226,57.4911,57.2171,57.2171,13732.0
2023-09-18 12:00:00,58.51,58.53,58.17,58.21,18741.0,57.2562,57.2758,56.9235,56.9626,18741.0
2023-09-18 12:30:00,58.25,58.29,58.14,58.14,13427.0,57.0018,57.0409,56.8941,56.8941,13427.0
2023-09-18 13:00:00,58.17,58.21,57.84,57.86,30283.0,56.9235,56.9626,56.6006,56.6201,30283.0
2023-09-18 13:30:00,57.84,58.1,57.72,57.72,20423.0,56.6006,56.855,56.4831,56.4831,20423.0
2023-09-18 14:00:00,57.72,57.94,57.71,57.89,21836.0,56.4831,56.6984,56.4733,56.6495,21836.0
2023-09-18 14:30:00,57.89,57.9,57.73,57.73,19287.0,56.6495,56.6593,56.4929,56.4929,19287.0
2023-09-18 15:00:00,57.72,57.85,57.7,57.82,19563.0,56.4831,56.6103,56.4636,56.581,19563.0
2023-09-18 15:30:00,57.82,58.23,57.8,58.04,108432.0,56.581,56.9822,56.5614,56.7963,108432.0
2023-09-19 09:30:00,57.86,58.56,57.71,57.86,31167.0,56.6201,57.3051,56.4733,56.6201,31167.0
2023-09-19 10:00:00,57.91,57.99,57.55,57.55,11303.0,56.6691,56.7473,56.3168,56.3168,11303.0
2023-09-19 10:30:00,57.63,57.63,57.29,57.49,20211.0,56.3951,56.3951,56.0623,56.2581,20211.0
2023-09-19 11:00:00,57.48,57.64,57.43,57.63,23347.0,56.2483,56.4048,56.1993,56.3951,23347.0
2023-09-19 11:30:00,57.62,57.68,57.5,57.67,9888.0,56.3853,56.444,56.2678,56.4342,9888.0
2023-09-19 12:00:00,57.66,57.71,57.47,57.52,11426.0,56.4244,56.4733,56.2385,56.2874,11426.0
2023-09-19 12:30:00,57.52,57.55,57.38,57.55,8618.0,56.2874,56.3168,56.1504,56.3168,8618.0
2023-09-19 13:00:00,57.57,57.64,57.49,57.63,13947.0,56.3363,56.4048,56.2581,56.3951,13947.0
2023-09-19 13:30:00,57.62,57.68,57.45,57.48,10311.0,56.3853,56.444,56.2189,56.2483,10311.0
2023-09-19 14:00:00,57.47,57.63,57.47,57.58,9775.0,56.2385,56.3951,56.2385,56.3461,9775.0
2023-09-19 14:30:00,57.58,57.67,57.54,57.54,16136.0,56.3461,56.4342,56.307,56.307,16136.0
2023-09-19 15:00:00,57.53,57.81,57.52,57.8,21351.0,56.2972,56.5712,56.2874,56.5614,21351.0
2023-09-19 15:30:00,57.84,57.97,57.75,57.89,124282.0,56.6006,56.7278,56.5125,56.6495,124282.0
2023-09-20 09:30:00,59.34,59.88,59.23,59.45,50148.0,58.0684,58.5968,57.9608,58.1761,50148.0
2023-09-20 10:00:00,59.51,59.56,58.78,58.87,17711.0,58.2348,58.2837,57.5204,57.6085,17711.0
2023-09-20 10:30:00,58.94,59.04,58.75,58.92,8714.0,57.677,57.7748,57.4911,57.6574,8714.0
2023-09-20 11:00:00,58.92,59.19,58.89,59.06,12319.0,57.6574,57.9216,57.6281,57.7944,12319.0
2023-09-20 11:30:00,59.04,59.09,58.77,58.77,12805.0,57.7748,57.8238,57.5106,57.5106,12805.0
2023-09-20 12:00:00,58.77,58.95,58.67,58.88,14263.0,57.5106,57.6868,57.4128,57.6183,14263.0
2023-09-20 12:30:00,58.92,59.08,58.88,58.9,10962.0,57.6574,57.814,57.6183,57.6378,10962.0
2023-09-20 13:00:00,58.87,58.99,58.64,58.92,13857.0,57.6085,57.7259,57.3834,57.6574,13857.0
2023-09-20 13:30:00,58.92,59.1,58.84,59.04,17184.0,57.6574,57.8336,57.5791,57.7748,17184.0
2023-09-20 14:00:00,59.0,59.02,58.71,58.88,38282.0,57.7357,57.7553,57.4519,57.6183,38282.0
2023-09-20 14:30:00,58.88,58.99,58.4,58.47,21824.0,57.6183,57.7259,57.1486,57.2171,21824.0
2023-09-20 15:00:00,58.48,58.5,58.02,58.17,32619.0,57.2268,57.2464,56.7767,56.9235,32619.0
2023-09-20 15:30:00,58.18,58.21,57.58,57.59,166489.0,56.9333,56.9626,56.3461,56.3559,166489.0
2023-09-21 09:30:00,56.93,57.22,56.61,56.78,24147.0,55.7101,55.9938,55.3969,55.5633,24147.0
2023-09-21 10:00:00,56.78,57.09,56.78,56.89,26097.0,55.5633,55.8666,55.5633,55.6709,26097.0
2023-09-21 10:30:00,56.8,56.87,56.46,56.47,24955.0,55.5828,55.6513,55.2501,55.2599,24955.0
2023-09-21 11:00:00,56.5,56.72,56.3,56.72,132120.0,55.2893,55.5046,55.0936,55.5046,132120.0
2023-09-21 11:30:00,56.67,57.01,56.65,56.66,18629.0,55.4556,55.7883,55.4361,55.4458,18629.0
2023-09-21 12:00:00,56.61,56.95,56.59,56.89,129502.0,55.3969,55.7296,55.3773,55.6709,129502.0
2023-09-21 12:30:00,56.93,56.97,56.65,56.73,12306.0,55.7101,55.7492,55.4361,55.5143,12306.0
2023-09-21 13:00:00,56.75,57.1,56.72,57.03,9933.0,55.5339,55.8764,55.5046,55.8079,9933.0
2023-09-21 13:30:00,57.06,57.4,57.06,57.34,9489.0,55.8373,56.17,55.8373,56.1113,9489.0
2023-09-21 14:00:00,57.34,57.38,57.24,57.25,12225.0,56.1113,56.1504,56.0134,56.0232,12225.0
2023-09-21 14:30:00,57.23,57.23,57.08,57.16,10821.0,56.0036,56.0036,55.8568,55.9351,10821.0
2023-09-21 15:00:00,57.19,57.19,56.93,57.07,15308.0,55.9645,55.9645,55.7101,55.8471,15308.0
2023-09-21 15:30:00,57.08,57.1,56.68,56.69,84728.0,55.8568,55.8764,55.4654,55.4752,84728.0
2023-09-22 09:30:00,57.01,57.18,56.4,56.54,20956.0,55.7883,55.9547,55.1914,55.3284,20956.0
2023-09-22 10:00:00,56.57,56.85,56.46,56.56,26375.0,55.3578,55.6318,55.2501,55.348,26375.0
2023-09-22 10:30:00,56.55,56.66,56.36,56.43,21101.0,55.3382,55.4458,55.1523,55.2208,21101.0
2023-09-22 11:00:00,56.38,56.39,56.03,56.24,21172.0,55.1718,55.1816,54.8293,55.0348,21172.0
2023-09-22 11:30:00,56.26,56.27,56.03,56.03,16957.0,55.0544,55.0642,54.8293,54.8293,16957.0
2023-09-22 12:00:00,56.0,56.11,55.89,55.96,23414.0,54.8,54.9076,54.6923,54.7608,23414.0
2023-09-22 12:30:00,55.95,56.08,55.9,56.06,12096.0,54.7511,54.8783,54.7021,54.8587,12096.0
2023-09-22 13:00:00,56.05,56.22,55.95,55.98,24399.0,54.8489,55.0153,54.7511,54.7804,24399.0
2023-09-22 13:30:00,55.97,55.97,55.73,55.91,25632.0,54.7706,54.7706,54.5358,54.7119,25632.0
2023-09-22 14:00:00,55.87,55.94,55.61,55.69,32804.0,54.6728,54.7413,54.4183,54.4966,32804.0
2023-09-22 14:30:00,55.71,55.93,55.62,55.87,17126.0,54.5162,54.7315,54.4281,54.6728,17126.0
2023-09-22 15:00:00,55.88,56.06,55.87,55.94,23812.0,54.6826,54.8587,54.6728,54.7413,23812.0
2023-09-22 15:30:00,55.98,56.01,55.61,55.64,115003.0,54.7804,54.8098,54.4183,54.4477,115003.0
2023-09-25 09:30:00,55.3,56.2,55.12,55.95,70931.0,54.115,54.9957,53.9388,54.7511,70931.0
2023-09-25 10:00:00,55.89,55.9,55.26,55.29,12702.0,54.6923,54.7021,54.0758,54.1052,12702.0
2023-09-25 10:30:00,55.28,55.36,55.15,55.15,23925.0,54.0954,54.1737,53.9682,53.9682,23925.0
2023-09-25 11:00:00,55.19,55.73,55.19,55.55,32140.0,54.0073,54.5358,54.0073,54.3596,32140.0
2023-09-25 11:30:00,55.57,55.78,55.55,55.74,16223.0,54.3792,54.5847,54.3596,54.5456,16223.0
2023-09-25 12:00:00,55.75,55.9,55.73,55.83,10671.0,54.5553,54.7021,54.5358,54.6336,10671.0
2023-09-25 12:30:00,55.83,55.93,55.81,55.89,12859.0,54.6336,54.7315,54.6141,54.6923,12859.0
2023-09-25 13:00:00,55.9,56.0,55.75,55.75,13854.0,54.7021,54.8,54.5553,54.5553,13854.0
2023-09-25 13:30:00,55.77,55.83,55.7,55.76,14004.0,54.5749,54.6336,54.5064,54.5651,14004.0
2023-09-25 14:00:00,55.76,55.78,55.63,55.69,14574.0,54.5651,54.5847,54.4379,54.4966,14574.0
2023-09-25 14:30:00,55.7,55.82,55.63,55.65,14770.0,54.5064,54.6238,54.4379,54.4575,14770.0
2023-09-25 15:00:00,55.63,55.71,55.52,55.62,19837.0,54.4379,54.5162,54.3303,54.4281,19837.0
2023-09-25 15:30:00,55.64,55.82,55.56,55.56,137371.0,54.4477,54.6238,54.3694,54.3694,137371.0
2023-09-26 09:30:00,55.17,55.61,54.92,55.24,10095.0,53.9878,54.4183,53.7431,54.0563,10095.0
2023-09-26 10:00:00,55.31,55.37,54.99,55.37,7090.0,54.1248,54.1835,53.8116,54.1835,7090.0
2023-09-26 10:30:00,55.4,55.44,55.28,55.4,9686.0,54.2128,54.252,54.0954,54.2128,9686.0
2023-09-26 11:00:00,55.42,55.46,55.17,55.17,13954.0,54.2324,54.2716,53.9878,53.9878,13954.0
2023-09-26 11:30:00,55.13,55.19,54.98,55.09,27229.0,53.9486,54.0073,53.8018,53.9095,27229.0
2023-09-26 12:00:00,55.09,55.15,55.03,55.07,12969.0,53.9095,53.9682,53.8508,53.8899,12969.0
2023-09-26 12:30:00,55.07,55.2,55.07,55.12,7098.0,53.8899,54.0171,53.8899,53.9388,7098.0
2023-09-26 13:00:00,55.12,55.16,54.95,54.95,20195.0,53.9388,53.978,53.7725,53.7725,20195.0
2023-09-26 13:30:00,54.95,55.03,54.85,55.01,65201.0,53.7725,53.8508,53.6746,53.8312,65201.0
2023-09-26 14:00:00,54.99,55.28,54.93,55.07,26234.0,53.8116,54.0954,53.7529,53.8899,26234.0
2023-09-26 14:30:00,55.11,55.17,54.99,55.05,27262.0,53.9291,53.9878,53.8116,53.8703,27262.0
2023-09-26 15:00:00,55.06,55.22,55.03,55.15,23239.0,53.8801,54.0367,53.8508,53.9682,23239.0
2023-09-26 15:30:00,55.16,55.36,55.06,55.07,114736.0,53.978,54.1737,53.8801,53.8899,114736.0
2023-09-27 09:30:00,55.49,55.87,55.4,55.59,11270.0,54.3009,54.6728,54.2128,54.3988,11270.0
2023-09-27 10:00:00,55.61,55.63,55.13,55.31,14186.0,54.4183,54.4379,53.9486,54.1248,14186.0
2023-09-27 10:30:00,55.29,55.29,54.97,55.02,26335.0,54.1052,54.1052,53.7921,53.841,26335.0
2023-09-27 11:00:00,55.02,55.14,54.7,55.02,62168.0,53.841,53.9584,53.5278,53.841,62168.0
2023-09-27 11:30:00,55.02,55.05,54.72,54.9,18626.0,53.841,53.8703,53.5474,53.7236,18626.0
2023-09-27 12:00:00,54.88,54.91,54.64,54.75,19354.0,53.704,53.7333,53.4691,53.5768,19354.0
2023-09-27 12:30:00,54.74,54.95,54.7,54.84,11211.0,53.567,53.7725,53.5278,53.6648,11211.0
2023-09-27 13:00:00,54.85,54.94,54.73,54.78,17972.0,53.6746,53.7627,53.5572,53.6061,17972.0
2023-09-27 13:30:00,54.76,54.87,54.66,54.83,21818.0,53.5866,53.6942,53.4887,53.6551,21818.0
2023-09-27 14:00:00,54.84,54.95,54.63,54.93,67424.0,53.6648,53.7725,53.4593,53.7529,67424.0
2023-09-27 14:30:00,54.94,55.06,54.87,55.0,30092.0,53.7627,53.8801,53.6942,53.8214,30092.0
2023-09-27 15:00:00,54.98,55.06,54.88,55.0,40779.0,53.8018,53.8801,53.704,53.8214,40779.0
2023-09-27 15:30:00,54.99,55.14,54.87,55.05,122438.0,53.8116,53.9584,53.6942,53.8703,122438.0
2023-09-28 09:30:00,54.88,55.34,54.88,55.19,28656.0,53.704,54.1541,53.704,54.0073,28656.0
2023-09-28 10:00:00,55.21,55.31,55.05,55.23,32066.0,54.0269,54.1248,53.8703,54.0465,32066.0
2023-09-28 10:30:00,55.17,55.46,55.13,55.46,21167.0,53.9878,54.2716,53.9486,54.2716,21167.0
2023-09-28 11:00:00,55.46,55.62,55.34,55.62,21480.0,54.2716,54.4281,54.1541,54.4281,21480.0
2023-09-28 11:30:00,55.61,55.83,55.59,55.8,20177.0,54.4183,54.6336,54.3988,54.6043,20177.0
2023-09-28 12:00:00,55.81,55.9,55.67,55.9,20011.0,54.6141,54.7021,54.4771,54.7021,20011.0
2023-09-28 12:30:00,55.88,55.93,55.71,55.75,27000.0,54.6826,54.7315,54.5162,54.5553,27000.0
2023-09-28 13:00:00,55.79,55.91,55.67,55.85,15480.0,54.5945,54.7119,54.4771,54.6532,15480.0
2023-09-28 13:30:00,55.82,55.83,55.61,55.78,15738.0,54.6238,54.6336,54.4183,54.5847,15738.0
2023-09-28 14:00:00,55.78,55.87,55.72,55.78,24534.0,54.5847,54.6728,54.526,54.5847,24534.0
2023-09-28 14:30:00,55.79,55.85,55.54,55.65,23340.0,54.5945,54.6532,54.3498,54.4575,23340.0
2023-09-28 15:00:00,55.69,56.25,55.67,56.23,36400.0,54.4966,55.0446,54.4771,55.0251,36400.0
2023-09-28 15:30:00,56.22,56.22,55.95,56.09,127021.0,55.0153,55.0153,54.7511,54.8881,127021.0
2023-09-29 09:30:00,56.62,56.98,56.11,56.41,21384.0,55.4067,55.759,54.9076,55.2012,21384.0
2023-09-29 10:00:00,56.39,56.4,55.89,56.15,9930.0,55.1816,55.1914,54.6923,54.9468,9930.0
2023-09-29 10:30:00,56.2,56.29,56.1,56.1,8675.0,54.9957,55.0838,54.8978,54.8978,8675.0
2023-09-29 11:00:00,56.06,56.15,55.87,55.91,8888.0,54.8587,54.9468,54.6728,54.7119,8888.0
2023-09-29 11:30:00,55.92,55.99,55.76,55.89,8470.0,54.7217,54.7902,54.5651,54.6923,8470.0
2023-09-29 12:00:00,55.85,56.2,55.85,56.07,6540.0,54.6532,54.9957,54.6532,54.8685,6540.0
2023-09-29 12:30:00,56.05,56.09,55.75,55.82,10499.0,54.8489,54.8881,54.5553,54.6238,10499.0
2023-09-29 13:00:00,55.84,55.84,55.57,55.68,7494.0,54.6434,54.6434,54.3792,54.4868,7494.0
2023-09-29 13:30:00,55.73,55.76,55.37,55.37,16925.0,54.5358,54.5651,54.1835,54.1835,16925.0
2023-09-29 14:00:00,55.38,55.45,55.1,55.33,30620.0,54.1933,54.2618,53.9193,54.1443,30620.0
2023-09-29 14:30:00,55.38,55.68,55.33,55.67,8690.0,54.1933,54.4868,54.1443,54.4771,8690.0
2023-09-29 15:00:00,55.67,55.72,55.37,55.43,15217.0,54.4771,54.526,54.1835,54.2422,15217.0
2023-09-29 15:30:00,55.42,55.54,55.24,55.26,52110.0,54.2324,54.3498,54.0563,54.0758,52110.0
2023-10-02 09:30:00,54.82,55.31,54.7,55.06,51641.0,53.6453,54.1248,53.5278,53.8801,51641.0
2023-10-02 10:00:00,54.99,55.37,54.99,55.24,30524.0,53.8116,54.1835,53.8116,54.0563,30524.0
2023-10-02 10:30:00,55.23,55.42,55.05,55.1,34115.0,54.0465,54.2324,53.8703,53.9193,34115.0
2023-10-02 11:00:00,55.12,55.3,55.09,55.25,19960.0,53.9388,54.115,53.9095,54.0661,19960.0
2023-10-02 11:30:00,55.28,55.3,54.93,55.01,39149.0,54.0954,54.115,53.7529,53.8312,39149.0
2023-10-02 12:00:00,54.97,55.19,54.96,55.11,39870.0,53.7921,54.0073,53.7823,53.9291,39870.0
2023-10-02 12:30:00,55.11,55.19,55.01,55.12,40009.0,53.9291,54.0073,53.8312,53.9388,40009.0
2023-10-02 13:00:00,55.09,55.2,55.02,55.1,87689.0,53.9095,54.0171,53.841,53.9193,87689.0
2023-10-02 13:30:00,55.11,55.48,55.1,55.47,17672.0,53.9291,54.2911,53.9193,54.2813,17672.0
2023-10-02 14:00:00,55.46,55.63,55.37,55.41,33221.0,54.2716,54.4379,54.1835,54.2226,33221.0
2023-10-02 14:30:00,55.4,55.54,55.38,55.51,35205.0,54.2128,54.3498,54.1933,54.3205,35205.0
2023-10-02 15:00:00,55.48,55.56,55.4,55.52,34708.0,54.2911,54.3694,54.2128,54.3303,34708.0
2023-10-02 15:30:00,55.51,55.61,55.37,55.44,125444.0,54.3205,54.4183,54.1835,54.252,125444.0
2023-10-03 09:30:00,54.83,55.32,54.83,55.1,19685.0,53.6551,54.1346,53.6551,53.9193,19685.0
2023-10-03 10:00:00,55.06,55.08,54.79,55.04,188377.0,53.8801,53.8997,53.6159,53.8606,188377.0
2023-10-03 10:30:00,55.02,55.1,54.31,54.31,63872.0,53.841,53.9193,53.1462,53.1462,63872.0
2023-10-03 11:00:00,54.25,54.48,54.0,54.3,79525.0,53.0875,53.3126,52.8428,53.1364,79525.0
2023-10-03 11:30:00,54.26,54.35,54.15,54.24,31709.0,53.0973,53.1853,52.9896,53.0777,31709.0
2023-10-03 12:00:00,54.22,54.48,54.21,54.44,16686.0,53.0581,53.3126,53.0483,53.2734,16686.0
2023-10-03 12:30:00,54.47,54.58,54.37,54.48,16196.0,53.3028,53.4104,53.2049,53.3126,16196.0
2023-10-03 13:00:00,54.51,54.62,54.43,54.54,17844.0,53.3419,53.4496,53.2636,53.3713,17844.0
2023-10-03 13:30:00,54.56,54.56,53.94,54.06,34999.0,53.3908,53.3908,52.7841,52.9016,34999.0
2023-10-03 14:00:00,54.07,54.07,53.63,53.73,36188.0,52.9113,52.9113,52.4808,52.5786,36188.0
2023-10-03 14:30:00,53.73,53.87,53.61,53.76,27531.0,52.5786,52.7156,52.4612,52.608,27531.0
2023-10-03 15:00:00,53.74,53.77,53.59,53.65,30369.0,52.5884,52.6178,52.4416,52.5003,30369.0
2023-10-03 15:30:00,53.65,54.04,53.59,53.97,107999.0,52.5003,52.882,52.4416,52.8135,107999.0
2023-10-04 09:30:00,54.27,54.49,53.71,53.72,9727.0,53.1071,53.3223,52.5591,52.5688,9727.0
2023-10-04 10:00:00,53.75,53.75,52.99,52.99,27159.0,52.5982,52.5982,51.8545,51.8545,27159.0
2023-10-04 10:30:00,52.97,53.23,52.96,53.05,22652.0,51.8349,52.0893,51.8251,51.9132,22652.0
2023-10-04 11:00:00,53.03,53.39,53.03,53.39,17540.0,51.8936,52.2459,51.8936,52.2459,17540.0
2023-10-04 11:30:00,53.36,53.66,53.26,53.66,16862.0,52.2166,52.5101,52.1187,52.5101,16862.0
2023-10-04 12:00:00,53.64,53.74,53.53,53.74,13959.0,52.4906,52.5884,52.3829,52.5884,13959.0
2023-10-04 12:30:00,53.74,53.85,53.59,53.6,9816.0,52.5884,52.6961,52.4416,52.4514,9816.0
2023-10-04 13:00:00,53.62,53.73,53.62,53.64,7376.0,52.471,52.5786,52.471,52.4906,7376.0
2023-10-04 13:30:00,53.59,53.81,53.57,53.65,13154.0,52.4416,52.6569,52.4221,52.5003,13154.0
2023-10-04 14:00:00,53.64,53.66,53.45,53.53,14241.0,52.4906,52.5101,52.3046,52.3829,14241.0
2023-10-04 14:30:00,53.54,53.8,53.54,53.7,15273.0,52.3927,52.6471,52.3927,52.5493,15273.0
2023-10-04 15:00:00,53.71,53.97,53.68,53.89,24629.0,52.5591,52.8135,52.5297,52.7352,24629.0
2023-10-04 15:30:00,53.88,54.04,53.74,53.92,98632.0,52.7254,52.882,52.5884,52.7646,98632.0
2023-10-05 09:30:00,53.69,54.12,53.69,53.98,13992.0,52.5395,52.9603,52.5395,52.8233,13992.0
2023-10-05 10:00:00,53.91,54.16,53.89,53.99,59422.0,52.7548,52.9994,52.7352,52.8331,59422.0
2023-10-05 10:30:00,53.96,54.02,53.64,53.75,73654.0,52.8037,52.8624,52.4906,52.5982,73654.0
2023-10-05 11:00:00,53.75,53.75,53.58,53.64,20353.0,52.5982,52.5982,52.4318,52.4906,20353.0
2023-10-05 11:30:00,53.69,53.75,53.61,53.61,38640.0,52.5395,52.5982,52.4612,52.4612,38640.0
2023-10-05 12:00:00,53.59,53.7,53.51,53.64,26428.0,52.4416,52.5493,52.3633,52.4906,26428.0
2023-10-05 12:30:00,53.65,53.7,53.51,53.55,16520.0,52.5003,52.5493,52.3633,52.4025,16520.0
2023-10-05 13:00:00,53.54,53.57,53.38,53.51,7113.0,52.3927,52.4221,52.2361,52.3633,7113.0
2023-10-05 13:30:00,53.48,53.7,53.44,53.64,40020.0,52.334,52.5493,52.2948,52.4906,40020.0
2023-10-05 14:00:00,53.66,53.87,53.64,53.71,31797.0,52.5101,52.7156,52.4906,52.5591,31797.0
2023-10-05 14:30:00,53.73,53.91,53.69,53.8,25470.0,52.5786,52.7548,52.5395,52.6471,25470.0
2023-10-05 15:00:00,53.81,53.88,53.66,53.72,24101.0,52.6569,52.7254,52.5101,52.5688,24101.0
2023-10-05 15:30:00,53.71,53.84,53.63,53.79,83749.0,52.5591,52.6863,52.4808,52.6373,83749.0
2023-10-06 09:30:00,53.32,53.75,52.46,52.6,54426.0,52.1774,52.5982,51.3358,51.4728,54426.0
2023-10-06 10:00:00,52.61,52.65,51.95,52.08,57958.0,51.4826,51.5218,50.8368,50.964,57958.0
2023-10-06 10:30:00,52.14,52.47,52.01,52.05,58787.0,51.0227,51.3456,50.8955,50.9346,58787.0
2023-10-06 11:00:00,52.05,52.54,52.01,52.45,19164.0,50.9346,51.4141,50.8955,51.3261,19164.0
2023-10-06 11:30:00,52.45,53.19,52.45,53.16,42905.0,51.3261,52.0502,51.3261,52.0208,42905.0
2023-10-06 12:00:00,53.16,53.19,52.7,52.73,16802.0,52.0208,52.0502,51.5707,51.6001,16802.0
2023-10-06 12:30:00,52.72,52.72,52.35,52.41,20473.0,51.5903,51.5903,51.2282,51.2869,20473.0
2023-10-06 13:00:00,52.39,52.51,52.31,52.44,17633.0,51.2673,51.3848,51.1891,51.3163,17633.0
2023-10-06 13:30:00,52.45,52.55,52.3,52.38,58326.0,51.3261,51.4239,51.1793,51.2576,58326.0
2023-10-06 14:00:00,52.38,52.57,52.31,52.57,23602.0,51.2576,51.4435,51.1891,51.4435,23602.0
2023-10-06 14:30:00,52.55,52.73,52.46,52.47,29060.0,51.4239,51.6001,51.3358,51.3456,29060.0
2023-10-06 15:00:00,52.44,52.45,52.06,52.17,58978.0,51.3163,51.3261,50.9444,51.0521,58978.0
2023-10-06 15:30:00,52.15,52.19,51.87,52.0,164393.0,51.0325,51.0716,50.7585,50.8857,164393.0
2023-10-09 09:30:00,51.55,51.85,51.02,51.19,29495.0,50.4453,50.7389,49.9267,50.0931,29495.0
2023-10-09 10:00:00,51.35,51.63,51.34,51.55,21205.0,50.2496,50.5236,50.2398,50.4453,21205.0
2023-10-09 10:30:00,51.57,51.58,51.21,51.3,66389.0,50.4649,50.4747,50.1126,50.2007,66389.0
2023-10-09 11:00:00,51.32,51.81,51.31,51.75,136674.0,50.2203,50.6998,50.2105,50.6411,136674.0
2023-10-09 11:30:00,51.85,51.91,51.71,51.78,19028.0,50.7389,50.7976,50.6019,50.6704,19028.0
2023-10-09 12:00:00,51.75,51.82,51.68,51.77,112388.0,50.6411,50.7096,50.5726,50.6606,112388.0
2023-10-09 12:30:00,51.77,51.9,51.76,51.76,38070.0,50.6606,50.7878,50.6508,50.6508,38070.0
2023-10-09 13:00:00,51.8,51.9,51.72,51.88,16859.0,50.69,50.7878,50.6117,50.7683,16859.0
2023-10-09 13:30:00,51.88,52.4,51.85,52.37,17074.0,50.7683,51.2771,50.7389,51.2478,17074.0
2023-10-09 14:00:00,52.32,52.36,52.19,52.22,28951.0,51.1988,51.238,51.0716,51.101,28951.0
2023-10-09 14:30:00,52.21,52.3,52.01,52.3,33772.0,51.0912,51.1793,50.8955,51.1793,33772.0
2023-10-09 15:00:00,52.31,52.34,52.1,52.21,36809.0,51.1891,51.2184,50.9836,51.0912,36809.0
2023-10-09 15:30:00,52.22,52.22,52.02,52.17,108099.0,51.101,51.101,50.9053,51.0521,108099.0
2023-10-10 09:30:00,52.36,52.9,52.27,52.9,45999.0,51.238,51.7664,51.1499,51.7664,45999.0
2023-10-10 10:00:00,52.9,53.71,52.77,53.61,61101.0,51.7664,52.5591,51.6392,52.4612,61101.0
2023-10-10 10:30:00,53.64,53.71,53.5,53.63,17961.0,52.4906,52.5591,52.3536,52.4808,17961.0
2023-10-10 11:00:00,53.63,53.9,53.54,53.9,23309.0,52.4808,52.745,52.3927,52.745,23309.0
2023-10-10 11:30:00,53.89,54.06,53.78,54.05,21412.0,52.7352,52.9016,52.6276,52.8918,21412.0
2023-10-10 12:00:00,54.05,54.21,53.98,54.15,33124.0,52.8918,53.0483,52.8233,52.9896,33124.0
2023-10-10 12:30:00,54.15,54.38,54.11,54.35,25985.0,52.9896,53.2147,52.9505,53.1853,25985.0
2023-10-10 13:00:00,54.31,54.32,53.84,54.02,22631.0,53.1462,53.156,52.6863,52.8624,22631.0
2023-10-10 13:30:00,54.04,54.2,53.99,54.15,15356.0,52.882,53.0386,52.8331,52.9896,15356.0
2023-10-10 14:00:00,54.14,54.26,54.11,54.16,23306.0,52.9798,53.0973,52.9505,52.9994,23306.0
2023-10-10 14:30:00,54.15,54.2,53.99,54.04,31179.0,52.9896,53.0386,52.8331,52.882,31179.0
2023-10-10 15:00:00,54.06,54.07,53.81,53.94,28278.0,52.9016,52.9113,52.6569,52.7841,28278.0
2023-10-10 15:30:00,53.94,54.0,53.76,53.99,128320.0,52.7841,52.8428,52.608,52.8331,128320.0
2023-10-11 09:30:00,54.27,54.64,53.97,54.2,28753.0,53.1071,53.4691,52.8135,53.0386,28753.0
2023-10-11 10:00:00,54.2,54.3,53.81,53.88,35729.0,53.0386,53.1364,52.6569,52.7254,35729.0
2023-10-11 10:30:00,53.86,54.11,53.78,54.11,30587.0,52.7058,52.9505,52.6276,52.9505,30587.0
2023-10-11 11:00:00,54.12,54.12,53.73,53.84,23246.0,52.9603,52.9603,52.5786,52.6863,23246.0
2023-10-11 11:30:00,53.84,53.92,53.77,53.8,15229.0,52.6863,52.7646,52.6178,52.6471,15229.0
2023-10-11 12:00:00,53.81,53.81,53.63,53.71,19219.0,52.6569,52.6569,52.4808,52.5591,19219.0
2023-10-11 12:30:00,53.71,53.82,53.67,53.82,15330.0,52.5591,52.6667,52.5199,52.6667,15330.0
2023-10-11 13:00:00,53.83,53.85,53.64,53.71,12493.0,52.6765,52.6961,52.4906,52.5591,12493.0
2023-10-11 13:30:00,53.71,53.9,53.71,53.89,17904.0,52.5591,52.745,52.5591,52.7352,17904.0
2023-10-11 14:00:00,53.89,54.02,53.88,53.94,22672.0,52.7352,52.8624,52.7254,52.7841,22672.0
2023-10-11 14:30:00,53.94,54.05,53.93,53.99,23309.0,52.7841,52.8918,52.7743,52.8331,23309.0
2023-10-11 15:00:00,53.99,53.99,53.69,53.72,28621.0,52.8331,52.8331,52.5395,52.5688,28621.0
2023-10-11 15:30:00,53.73,54.21,53.73,54.19,111831.0,52.5786,53.0483,52.5786,53.0288,111831.0
2023-10-12 09:30:00,53.97,54.33,51.61,51.82,112696.0,52.8135,53.1658,50.5041,50.7096,112696.0
2023-10-12 10:00:00,51.82,52.11,51.79,51.85,107693.0,50.7096,50.9933,50.6802,50.7389,107693.0
2023-10-12 10:30:00,51.84,52.02,51.67,51.74,38043.0,50.7291,50.9053,50.5628,50.6313,38043.0
2023-10-12 11:00:00,51.73,52.02,51.65,51.98,34465.0,50.6215,50.9053,50.5432,50.8661,34465.0
2023-10-12 11:30:00,51.94,52.02,51.8,51.85,28163.0,50.827,50.9053,50.69,50.7389,28163.0
2023-10-12 12:00:00,51.88,51.94,51.72,51.85,27218.0,50.7683,50.827,50.6117,50.7389,27218.0
2023-10-12 12:30:00,51.85,51.87,51.33,51.37,29046.0,50.7389,50.7585,50.2301,50.2692,29046.0
2023-10-12 13:00:00,51.36,51.41,50.95,50.95,30131.0,50.2594,50.3083,49.8582,49.8582,30131.0
2023-10-12 13:30:00,50.95,51.09,50.8,50.8,29129.0,49.8582,49.9952,49.7114,49.7114,29129.0
2023-10-12 14:00:00,50.79,50.91,50.54,50.81,28696.0,49.7016,49.8191,49.457,49.7212,28696.0
2023-10-12 14:30:00,50.8,50.96,50.7,50.93,36865.0,49.7114,49.868,49.6136,49.8386,36865.0
2023-10-12 15:00:00,50.91,51.09,50.85,50.97,67250.0,49.8191,49.9952,49.7603,49.8778,67250.0
2023-10-12 15:30:00,50.96,51.38,50.92,51.36,218736.0,49.868,50.279,49.8288,50.2594,218736.0
2023-10-13 09:30:00,51.3,51.76,51.3,51.69,22253.0,50.2007,50.6508,50.2007,50.5823,22253.0
2023-10-13 10:00:00,51.57,51.88,51.55,51.61,17876.0,50.4649,50.7683,50.4453,50.5041,17876.0
2023-10-13 10:30:00,51.61,51.78,51.48,51.5,12855.0,50.5041,50.6704,50.3768,50.3964,12855.0
2023-10-13 11:00:00,51.46,51.6,51.3,51.55,18985.0,50.3573,50.4943,50.2007,50.4453,18985.0
2023-10-13 11:30:00,51.55,51.7,51.47,51.53,28888.0,50.4453,50.5921,50.3671,50.4258,28888.0
2023-10-13 12:00:00,51.55,51.78,51.55,51.55,19007.0,50.4453,50.6704,50.4453,50.4453,19007.0
2023-10-13 12:30:00,51.57,51.71,51.49,51.71,27024.0,50.4649,50.6019,50.3866,50.6019,27024.0
2023-10-13 13:00:00,51.68,51.79,51.49,51.56,15152.0,50.5726,50.6802,50.3866,50.4551,15152.0
2023-10-13 13:30:00,51.54,51.78,51.53,51.69,11874.0,50.4356,50.6704,50.4258,50.5823,11874.0
2023-10-13 14:00:00,51.71,51.92,51.67,51.83,26368.0,50.6019,50.8074,50.5628,50.7193,26368.0
2023-10-13 14:30:00,51.85,51.91,51.64,51.82,27766.0,50.7389,50.7976,50.5334,50.7096,27766.0
2023-10-13 15:00:00,51.82,52.1,51.71,52.07,74622.0,50.7096,50.9836,50.6019,50.9542,74622.0
2023-10-13 15:30:00,52.08,52.47,52.06,52.45,193881.0,50.964,51.3456,50.9444,51.3261,193881.0
2023-10-16 09:30:00,52.93,53.67,52.64,53.48,58695.0,51.7958,52.5199,51.512,52.334,58695.0
2023-10-16 10:00:00,53.49,54.07,53.47,54.04,42530.0,52.3438,52.9113,52.3242,52.882,42530.0
2023-10-16 10:30:00,54.04,54.18,53.82,53.93,41288.0,52.882,53.019,52.6667,52.7743,41288.0
2023-10-16 11:00:00,53.93,54.06,53.74,53.91,22172.0,52.7743,52.9016,52.5884,52.7548,22172.0
2023-10-16 11:30:00,53.94,53.96,53.76,53.95,19224.0,52.7841,52.8037,52.608,52.7939,19224.0
2023-10-16 12:00:00,53.95,54.19,53.94,54.18,21334.0,52.7939,53.0288,52.7841,53.019,21334.0
2023-10-16 12:30:00,54.18,54.37,54.1,54.32,19690.0,53.019,53.2049,52.9407,53.156,19690.0
2023-10-16 13:00:00,54.33,54.39,54.08,54.34,57943.0,53.1658,53.2245,52.9211,53.1756,57943.0
2023-10-16 13:30:00,54.39,54.67,54.32,54.58,30142.0,53.2245,53.4985,53.156,53.4104,30142.0
2023-10-16 14:00:00,54.56,54.64,54.48,54.56,35839.0,53.3908,53.4691,53.3126,53.3908,35839.0
2023-10-16 14:30:00,54.56,54.75,54.54,54.73,52834.0,53.3908,53.5768,53.3713,53.5572,52834.0
2023-10-16 15:00:00,54.73,54.81,54.64,54.8,60334.0,53.5572,53.6355,53.4691,53.6257,60334.0
2023-10-16 15:30:00,54.8,54.82,54.39,54.57,197215.0,53.6257,53.6453,53.2245,53.4006,197215.0
2023-10-17 09:30:00,54.15,55.1,53.87,55.1,19488.0,52.9896,53.9193,52.7156,53.9193,19488.0
2023-10-17 10:00:00,55.1,55.71,54.92,55.55,47706.0,53.9193,54.5162,53.7431,54.3596,47706.0
2023-10-17 10:30:00,55.52,55.89,55.41,55.85,30894.0,54.3303,54.6923,54.2226,54.6532,30894.0
2023-10-17 11:00:00,55.85,56.06,55.72,55.98,44534.0,54.6532,54.8587,54.526,54.7804,44534.0
2023-10-17 11:30:00,55.99,56.3,55.96,56.23,45858.0,54.7902,55.0936,54.7608,55.0251,45858.0
2023-10-17 12:00:00,56.24,56.32,56.07,56.32,28114.0,55.0348,55.1131,54.8685,55.1131,28114.0
2023-10-17 12:30:00,56.3,56.32,55.85,55.85,30326.0,55.0936,55.1131,54.6532,54.6532,30326.0
2023-10-17 13:00:00,55.84,56.03,55.84,55.95,47576.0,54.6434,54.8293,54.6434,54.7511,47576.0
2023-10-17 13:30:00,55.95,55.95,55.78,55.86,35238.0,54.7511,54.7511,54.5847,54.663,35238.0
2023-10-17 14:00:00,55.87,55.98,55.83,55.98,24763.0,54.6728,54.7804,54.6336,54.7804,24763.0
2023-10-17 14:30:00,55.95,56.13,55.89,56.01,29162.0,54.7511,54.9272,54.6923,54.8098,29162.0
2023-10-17 15:00:00,55.98,56.04,55.93,56.0,21460.0,54.7804,54.8391,54.7315,54.8,21460.0
2023-10-17 15:30:00,56.0,56.07,55.67,55.73,151597.0,54.8,54.8685,54.4771,54.5358,151597.0
2023-10-18 09:30:00,55.07,55.4,54.32,55.4,32845.0,53.8899,54.2128,53.156,54.2128,32845.0
2023-10-18 10:00:00,55.39,55.81,55.28,55.77,54154.0,54.2031,54.6141,54.0954,54.5749,54154.0
2023-10-18 10:30:00,55.77,55.79,55.08,55.17,30200.0,54.5749,54.5945,53.8997,53.9878,30200.0
2023-10-18 11:00:00,55.16,55.38,55.06,55.33,20520.0,53.978,54.1933,53.8801,54.1443,20520.0
2023-10-18 11:30:00,55.31,55.4,54.83,54.83,10501.0,54.1248,54.2128,53.6551,53.6551,10501.0
2023-10-18 12:00:00,54.77,54.94,54.68,54.88,15872.0,53.5963,53.7627,53.5083,53.704,15872.0
2023-10-18 12:30:00,54.9,55.2,54.87,55.2,25014.0,53.7236,54.0171,53.6942,54.0171,25014.0
2023-10-18 13:00:00,55.2,55.55,55.15,55.27,31051.0,54.0171,54.3596,53.9682,54.0856,31051.0
2023-10-18 13:30:00,55.27,55.36,55.18,55.32,20881.0,54.0856,54.1737,53.9976,54.1346,20881.0
2023-10-18 14:00:00,55.32,55.39,55.08,55.18,20655.0,54.1346,54.2031,53.8997,53.9976,20655.0
2023-10-18 14:30:00,55.18,55.23,55.05,55.09,27513.0,53.9976,54.0465,53.8703,53.9095,27513.0
2023-10-18 15:00:00,55.09,55.09,54.93,55.02,49679.0,53.9095,53.9095,53.7529,53.841,49679.0
2023-10-18 15:30:00,55.01,55.06,54.86,54.93,141841.0,53.8312,53.8801,53.6844,53.7529,141841.0
2023-10-19 09:30:00,54.68,54.96,54.58,54.86,15546.0,53.5083,53.7823,53.4104,53.6844,15546.0
2023-10-19 10:00:00,54.79,55.15,54.73,54.96,13946.0,53.6159,53.9682,53.5572,53.7823,13946.0
2023-10-19 10:30:00,54.89,55.11,54.68,54.73,49835.0,53.7138,53.9291,53.5083,53.5572,49835.0
2023-10-19 11:00:00,54.69,54.8,54.44,54.64,11917.0,53.5181,53.6257,53.2734,53.4691,11917.0
2023-10-19 11:30:00,54.62,55.08,54.61,55.01,47120.0,53.4496,53.8997,53.4398,53.8312,47120.0
2023-10-19 12:00:00,55.0,55.35,54.86,54.99,13500.0,53.8214,54.1639,53.6844,53.8116,13500.0
2023-10-19 12:30:00,54.99,55.26,54.52,55.14,21346.0,53.8116,54.0758,53.3517,53.9584,21346.0
2023-10-19 13:00:00,55.22,55.27,54.95,55.04,12653.0,54.0367,54.0856,53.7725,53.8606,12653.0
2023-10-19 13:30:00,55.07,55.11,54.58,54.58,29221.0,53.8899,53.9291,53.4104,53.4104,29221.0
2023-10-19 14:00:00,54.55,54.68,54.15,54.28,16289.0,53.3811,53.5083,52.9896,53.1168,16289.0
2023-10-19 14:30:00,54.27,54.27,53.9,54.16,28357.0,53.1071,53.1071,52.745,52.9994,28357.0
2023-10-19 15:00:00,54.11,54.31,53.74,53.74,51074.0,52.9505,53.1462,52.5884,52.5884,51074.0
2023-10-19 15:30:00,53.73,54.03,53.64,54.0,93175.0,52.5786,52.8722,52.4906,52.8428,93175.0
2023-10-20 09:30:00,54.24,54.24,53.53,53.71,24581.0,53.0777,53.0777,52.3829,52.5591,24581.0
2023-10-20 10:00:00,53.7,53.78,53.17,53.2,16133.0,52.5493,52.6276,52.0306,52.06,16133.0
2023-10-20 10:30:00,53.19,53.57,53.19,53.21,27514.0,52.0502,52.4221,52.0502,52.0698,27514.0
2023-10-20 11:00:00,53.24,53.32,52.96,53.07,17631.0,52.0991,52.1774,51.8251,51.9328,17631.0
2023-10-20 11:30:00,53.04,53.59,53.0,53.47,17544.0,51.9034,52.4416,51.8643,52.3242,17544.0
2023-10-20 12:00:00,53.48,53.49,53.32,53.34,20647.0,52.334,52.3438,52.1774,52.197,20647.0
2023-10-20 12:30:00,53.38,53.53,53.34,53.41,15317.0,52.2361,52.3829,52.197,52.2655,15317.0
2023-10-20 13:00:00,53.39,53.46,53.13,53.38,17397.0,52.2459,52.3144,51.9915,52.2361,17397.0
2023-10-20 13:30:00,53.4,53.49,53.23,53.46,21156.0,52.2557,52.3438,52.0893,52.3144,21156.0
2023-10-20 14:00:00,53.44,53.45,53.26,53.34,20426.0,52.2948,52.3046,52.1187,52.197,20426.0
2023-10-20 14:30:00,53.34,53.67,53.31,53.55,51826.0,52.197,52.5199,52.1676,52.4025,51826.0
2023-10-20 15:00:00,53.55,53.66,53.46,53.59,29862.0,52.4025,52.5101,52.3144,52.4416,29862.0
2023-10-20 15:30:00,53.58,53.6,53.26,53.45,158355.0,52.4318,52.4514,52.1187,52.3046,158355.0
2023-10-23 09:30:00,53.05,53.56,53.05,53.48,24382.0,51.9132,52.4123,51.9132,52.334,24382.0
2023-10-23 10:00:00,53.52,53.87,53.45,53.66,25225.0,52.3731,52.7156,52.3046,52.5101,25225.0
2023-10-23 10:30:00,53.61,53.62,53.32,53.59,18442.0,52.4612,52.471,52.1774,52.4416,18442.0
2023-10-23 11:00:00,53.59,53.87,53.58,53.79,18872.0,52.4416,52.7156,52.4318,52.6373,18872.0
2023-10-23 11:30:00,53.77,53.86,53.64,53.69,7633.0,52.6178,52.7058,52.4906,52.5395,7633.0
2023-10-23 12:00:00,53.67,53.72,53.51,53.65,14405.0,52.5199,52.5688,52.3633,52.5003,14405.0
2023-10-23 12:30:00,53.61,53.81,53.6,53.81,21206.0,52.4612,52.6569,52.4514,52.6569,21206.0
2023-10-23 13:00:00,53.83,53.84,53.61,53.66,10005.0,52.6765,52.6863,52.4612,52.5101,10005.0
2023-10-23 13:30:00,53.65,53.79,53.42,53.47,14367.0,52.5003,52.6373,52.2753,52.3242,14367.0
2023-10-23 14:00:00,53.45,53.45,53.08,53.31,19134.0,52.3046,52.3046,51.9426,52.1676,19134.0
2023-10-23 14:30:00,53.33,53.37,53.03,53.11,32330.0,52.1872,52.2263,51.8936,51.9719,32330.0
2023-10-23 15:00:00,53.11,53.11,52.76,52.76,24635.0,51.9719,51.9719,51.6294,51.6294,24635.0
2023-10-23 15:30:00,52.74,52.87,52.56,52.68,109938.0,51.6098,51.7371,51.4337,51.5511,109938.0
2023-10-24 09:30:00,53.23,53.46,52.61,52.86,28038.0,52.0893,52.3144,51.4826,51.7273,28038.0
2023-10-24 10:00:00,52.8,52.87,52.62,52.71,23921.0,51.6686,51.7371,51.4924,51.5805,23921.0
2023-10-24 10:30:00,52.66,52.66,52.36,52.52,29845.0,51.5316,51.5316,51.238,51.3946,29845.0
2023-10-24 11:00:00,52.51,52.59,52.29,52.31,20257.0,51.3848,51.4631,51.1695,51.1891,20257.0
2023-10-24 11:30:00,52.29,52.51,52.02,52.51,78158.0,51.1695,51.3848,50.9053,51.3848,78158.0
2023-10-24 12:00:00,52.53,52.64,52.34,52.48,62197.0,51.4043,51.512,51.2184,51.3554,62197.0
2023-10-24 12:30:00,52.48,52.49,52.05,52.1,28346.0,51.3554,51.3652,50.9346,50.9836,28346.0
2023-10-24 13:00:00,52.11,52.23,52.04,52.23,23727.0,50.9933,51.1108,50.9248,51.1108,23727.0
2023-10-24 13:30:00,52.22,52.51,52.16,52.5,24062.0,51.101,51.3848,51.0423,51.375,24062.0
2023-10-24 14:00:00,52.49,52.62,52.41,52.48,29818.0,51.3652,51.4924,51.2869,51.3554,29818.0
2023-10-24 14:30:00,52.49,52.71,52.47,52.66,50688.0,51.3652,51.5805,51.3456,51.5316,50688.0
2023-10-24 15:00:00,52.66,52.94,52.62,52.9,44900.0,51.5316,51.8056,51.4924,51.7664,44900.0
2023-10-24 15:30:00,52.91,52.91,52.48,52.52,158193.0,51.7762,51.7762,51.3554,51.3946,158193.0
2023-10-25 09:30:00,51.67,51.92,51.36,51.72,24952.0,50.5628,50.8074,50.2594,50.6117,24952.0
2023-10-25 10:00:00,51.78,51.85,51.21,51.42,22032.0,50.6704,50.7389,50.1126,50.3181,22032.0
2023-10-25 10:30:00,51.38,51.77,51.38,51.56,20795.0,50.279,50.6606,50.279,50.4551,20795.0
2023-10-25 11:00:00,51.53,51.82,51.52,51.76,19067.0,50.4258,50.7096,50.416,50.6508,19067.0
2023-10-25 11:30:00,51.78,51.78,51.48,51.48,20808.0,50.6704,50.6704,50.3768,50.3768,20808.0
2023-10-25 12:00:00,51.48,51.49,51.33,51.45,14438.0,50.3768,50.3866,50.2301,50.3475,14438.0
2023-10-25 12:30:00,51.45,51.51,51.16,51.17,26834.0,50.3475,50.4062,50.0637,50.0735,26834.0
2023-10-25 13:00:00,51.17,51.23,51.06,51.18,26328.0,50.0735,50.1322,49.9658,50.0833,26328.0
2023-10-25 13:30:00,51.18,51.29,51.12,51.28,9592.0,50.0833,50.1909,50.0246,50.1811,9592.0
2023-10-25 14:00:00,51.28,51.44,51.19,51.41,12300.0,50.1811,50.3377,50.0931,50.3083,12300.0
2023-10-25 14:30:00,51.43,51.46,51.25,51.34,13801.0,50.3279,50.3573,50.1518,50.2398,13801.0
2023-10-25 15:00:00,51.32,51.35,51.2,51.23,28583.0,50.2203,50.2496,50.1028,50.1322,28583.0
2023-10-25 15:30:00,51.25,51.36,51.2,51.26,118650.0,50.1518,50.2594,50.1028,50.1616,118650.0
2023-10-26 09:30:00,51.48,51.8,51.19,51.19,16768.0,50.3768,50.69,50.0931,50.0931,16768.0
2023-10-26 10:00:00,51.21,51.29,50.86,51.22,19363.0,50.1126,50.1909,49.7701,50.1224,19363.0
2023-10-26 10:30:00,51.19,51.52,50.97,51.51,45523.0,50.0931,50.416,49.8778,50.4062,45523.0
2023-10-26 11:00:00,51.5,51.54,51.34,51.48,44525.0,50.3964,50.4356,50.2398,50.3768,44525.0
2023-10-26 11:30:00,51.47,51.64,51.35,51.44,15294.0,50.3671,50.5334,50.2496,50.3377,15294.0
2023-10-26 12:00:00,51.47,51.47,51.17,51.23,30342.0,50.3671,50.3671,50.0735,50.1322,30342.0
2023-10-26 12:30:00,51.14,51.19,51.0,51.02,8370.0,50.0441,50.0931,49.9071,49.9267,8370.0
2023-10-26 13:00:00,51.05,51.18,50.81,50.81,13377.0,49.9561,50.0833,49.7212,49.7212,13377.0
2023-10-26 13:30:00,50.81,51.03,50.74,50.95,19133.0,49.7212,49.9365,49.6527,49.8582,19133.0
2023-10-26 14:00:00,50.97,50.98,50.76,50.89,11972.0,49.8778,49.8876,49.6723,49.7995,11972.0
2023-10-26 14:30:00,50.92,51.15,50.9,51.13,35995.0,49.8288,50.0539,49.8093,50.0343,35995.0
2023-10-26 15:00:00,51.14,51.26,50.84,50.86,21860.0,50.0441,50.1616,49.7506,49.7701,21860.0
2023-10-26 15:30:00,50.83,50.93,50.7,50.89,125147.0,49.7408,49.8386,49.6136,49.7995,125147.0
2023-10-27 09:30:00,50.85,51.09,50.21,50.29,18762.0,49.7603,49.9952,49.1341,49.2123,18762.0
2023-10-27 10:00:00,50.23,50.45,50.04,50.38,16941.0,49.1536,49.3689,48.9677,49.3004,16941.0
2023-10-27 10:30:00,50.39,50.63,50.38,50.48,20332.0,49.3102,49.5451,49.3004,49.3983,20332.0
2023-10-27 11:00:00,50.5,50.66,50.49,50.62,46622.0,49.4178,49.5744,49.4081,49.5353,46622.0
2023-10-27 11:30:00,50.62,50.91,50.59,50.75,16793.0,49.5353,49.8191,49.5059,49.6625,16793.0
2023-10-27 12:00:00,50.72,50.72,50.47,50.48,11988.0,49.6331,49.6331,49.3885,49.3983,11988.0
2023-10-27 12:30:00,50.46,50.57,50.45,50.56,11641.0,49.3787,49.4863,49.3689,49.4766,11641.0
2023-10-27 13:00:00,50.55,50.6,50.38,50.51,14667.0,49.4668,49.5157,49.3004,49.4276,14667.0
2023-10-27 13:30:00,50.49,50.58,50.49,50.55,10447.0,49.4081,49.4961,49.4081,49.4668,10447.0
2023-10-27 14:00:00,50.55,50.76,50.48,50.48,20166.0,49.4668,49.6723,49.3983,49.3983,20166.0
2023-10-27 14:30:00,50.52,50.68,50.42,50.5,32506.0,49.4374,49.594,49.3396,49.4178,32506.0
2023-10-27 15:00:00,50.52,50.7,50.44,50.68,27335.0,49.4374,49.6136,49.3591,49.594,27335.0
2023-10-27 15:30:00,50.68,50.68,50.42,50.42,121762.0,49.594,49.594,49.3396,49.3396,121762.0
2023-10-30 09:30:00,51.04,51.32,50.75,50.81,42719.0,49.9463,50.2203,49.6625,49.7212,42719.0
2023-10-30 10:00:00,50.72,50.93,50.47,50.5,21094.0,49.6331,49.8386,49.3885,49.4178,21094.0
2023-10-30 10:30:00,50.47,50.58,50.38,50.54,48971.0,49.3885,49.4961,49.3004,49.457,48971.0
2023-10-30 11:00:00,50.54,50.68,50.35,50.39,42827.0,49.457,49.594,49.2711,49.3102,42827.0
2023-10-30 11:30:00,50.41,50.5,50.26,50.35,23853.0,49.3298,49.4178,49.183,49.2711,23853.0
2023-10-30 12:00:00,50.37,50.52,50.33,50.51,39833.0,49.2906,49.4374,49.2515,49.4276,39833.0
2023-10-30 12:30:00,50.51,50.55,50.35,50.39,16918.0,49.4276,49.4668,49.2711,49.3102,16918.0
2023-10-30 13:00:00,50.41,50.59,50.39,50.57,21241.0,49.3298,49.5059,49.3102,49.4863,21241.0
2023-10-30 13:30:00,50.59,50.75,50.58,50.68,29643.0,49.5059,49.6625,49.4961,49.594,29643.0
2023-10-30 14:00:00,50.68,50.75,50.58,50.59,26081.0,49.594,49.6625,49.4961,49.5059,26081.0
2023-10-30 14:30:00,50.6,50.86,50.51,50.82,49183.0,49.5157,49.7701,49.4276,49.731,49183.0
2023-10-30 15:00:00,50.82,51.05,50.73,51.05,50111.0,49.731,49.9561,49.6429,49.9561,50111.0
2023-10-30 15:30:00,51.05,51.29,51.02,51.24,170777.0,49.9561,50.1909,49.9267,50.142,170777.0
2023-10-31 09:30:00,51.45,51.45,50.65,50.88,32072.0,50.3475,50.3475,49.5646,49.7897,32072.0
2023-10-31 10:00:00,50.95,51.31,50.8,51.22,43855.0,49.8582,50.2105,49.7114,50.1224,43855.0
2023-10-31 10:30:00,51.25,51.43,51.17,51.35,43597.0,50.1518,50.3279,50.0735,50.2496,43597.0
2023-10-31 11:00:00,51.42,51.49,51.17,51.33,30978.0,50.3181,50.3866,50.0735,50.2301,30978.0
2023-10-31 11:30:00,51.31,51.35,51.09,51.28,18367.0,50.2105,50.2496,49.9952,50.1811,18367.0
2023-10-31 12:00:00,51.28,51.45,51.05,51.08,19874.0,50.1811,50.3475,49.9561,49.9854,19874.0
2023-10-31 12:30:00,51.08,51.47,51.08,51.43,22505.0,49.9854,50.3671,49.9854,50.3279,22505.0
2023-10-31 13:00:00,51.44,51.52,51.42,51.48,18499.0,50.3377,50.416,50.3181,50.3768,18499.0
2023-10-31 13:30:00,51.48,51.56,51.28,51.49,26253.0,50.3768,50.4551,50.1811,50.3866,26253.0
2023-10-31 14:00:00,51.49,51.66,51.36,51.41,17064.0,50.3866,50.553,50.2594,50.3083,17064.0
2023-10-31 14:30:00,51.41,51.64,51.4,51.61,24051.0,50.3083,50.5334,50.2986,50.5041,24051.0
2023-10-31 15:00:00,51.6,51.64,51.46,51.62,38185.0,50.4943,50.5334,50.3573,50.5138,38185.0
2023-10-31 15:30:00,51.6,51.6,51.27,51.27,163793.0,50.4943,50.4943,50.1713,50.1713,163793.0
2023-11-01 09:30:00,52.1,53.04,49.47,50.12,141577.0,50.9836,51.9034,48.4099,49.046,141577.0
2023-11-01 10:00:00,50.17,51.42,50.08,51.36,106537.0,49.0949,50.3181,49.0068,50.2594,106537.0
2023-11-01 10:30:00,51.33,52.53,51.24,52.27,122756.0,50.2301,51.4043,50.142,51.1499,122756.0
2023-11-01 11:00:00,52.29,52.78,51.75,52.64,176769.0,51.1695,51.649,50.6411,51.512,176769.0
2023-11-01 11:30:00,52.58,53.68,52.0,53.32,213987.0,51.4533,52.5297,50.8857,52.1774,213987.0
2023-11-01 12:00:00,53.33,53.44,52.66,52.78,67165.0,52.1872,52.2948,51.5316,51.649,67165.0
2023-11-01 12:30:00,52.72,52.99,52.57,52.9,75837.0,51.5903,51.8545,51.4435,51.7664,75837.0
2023-11-01 13:00:00,52.91,53.23,52.88,53.19,42163.0,51.7762,52.0893,51.7468,52.0502,42163.0
2023-11-01 13:30:00,53.16,53.34,52.98,53.01,40947.0,52.0208,52.197,51.8447,51.8741,40947.0
2023-11-01 14:00:00,53.03,53.37,52.91,53.32,54828.0,51.8936,52.2263,51.7762,52.1774,54828.0
2023-11-01 14:30:00,53.33,53.79,53.1,53.79,57137.0,52.1872,52.6373,51.9621,52.6373,57137.0
2023-11-01 15:00:00,53.85,54.45,53.66,54.41,95781.0,52.6961,53.2832,52.5101,53.2441,95781.0
2023-11-01 15:30:00,54.41,54.48,54.1,54.13,239402.0,53.2441,53.3126,52.9407,52.9701,239402.0
2023-11-02 09:30:00,55.06,56.36,55.06,56.36,65848.0,53.8801,55.1523,53.8801,55.1523,65848.0
2023-11-02 10:00:00,56.32,56.38,55.84,56.24,58936.0,55.1131,55.1718,54.6434,55.0348,58936.0
2023-11-02 10:30:00,56.22,56.4,56.1,56.4,60208.0,55.0153,55.1914,54.8978,55.1914,60208.0
2023-11-02 11:00:00,56.42,56.64,56.29,56.32,49250.0,55.211,55.4263,55.0838,55.1131,49250.0
2023-11-02 11:30:00,56.3,56.58,56.19,56.58,61138.0,55.0936,55.3676,54.9859,55.3676,61138.0
2023-11-02 12:00:00,56.57,56.57,56.34,56.4,40978.0,55.3578,55.3578,55.1327,55.1914,40978.0
2023-11-02 12:30:00,56.4,56.94,56.32,56.87,59078.0,55.1914,55.7198,55.1131,55.6513,59078.0
2023-11-02 13:00:00,56.88,56.91,56.31,56.44,53223.0,55.6611,55.6905,55.1033,55.2306,53223.0
2023-11-02 13:30:00,56.44,56.59,56.36,56.48,47482.0,55.2306,55.3773,55.1523,55.2697,47482.0
2023-11-02 14:00:00,56.52,56.88,56.52,56.87,31255.0,55.3088,55.6611,55.3088,55.6513,31255.0
2023-11-02 14:30:00,56.87,57.0,56.8,56.92,66172.0,55.6513,55.7786,55.5828,55.7003,66172.0
2023-11-02 15:00:00,56.92,57.15,56.85,57.0,68475.0,55.7003,55.9253,55.6318,55.7786,68475.0
2023-11-02 15:30:00,57.01,57.29,56.97,57.29,296680.0,55.7883,56.0623,55.7492,56.0623,296680.0
2023-11-03 09:30:00,58.37,59.66,57.82,59.3,106464.0,57.1192,58.3816,56.581,58.0293,106464.0
2023-11-03 10:00:00,59.27,59.57,59.11,59.19,76621.0,57.9999,58.2935,57.8433,57.9216,76621.0
2023-11-03 10:30:00,59.15,59.18,58.87,59.05,77429.0,57.8825,57.9118,57.6085,57.7846,77429.0
2023-11-03 11:00:00,59.08,59.28,58.87,59.17,60750.0,57.814,58.0097,57.6085,57.9021,60750.0
2023-11-03 11:30:00,59.17,59.59,59.16,59.57,35631.0,57.9021,58.3131,57.8923,58.2935,35631.0
2023-11-03 12:00:00,59.59,59.82,59.56,59.82,42551.0,58.3131,58.5381,58.2837,58.5381,42551.0
2023-11-03 12:30:00,59.83,60.18,59.83,60.18,52036.0,58.5479,58.8904,58.5479,58.8904,52036.0
2023-11-03 13:00:00,60.18,60.23,59.82,59.97,56125.0,58.8904,58.9393,58.5381,58.6849,56125.0
2023-11-03 13:30:00,59.97,60.01,59.64,59.74,35615.0,58.6849,58.7241,58.362,58.4598,35615.0
2023-11-03 14:00:00,59.71,60.09,59.71,60.09,34889.0,58.4305,58.8023,58.4305,58.8023,34889.0
2023-11-03 14:30:00,60.08,60.1,59.93,60.05,36868.0,58.7926,58.8121,58.6458,58.7632,36868.0
2023-11-03 15:00:00,60.05,60.07,59.48,59.56,58246.0,58.7632,58.7828,58.2054,58.2837,58246.0
2023-11-03 15:30:00,59.54,59.56,59.16,59.18,243162.0,58.2641,58.2837,57.8923,57.9118,243162.0
2023-11-06 09:30:00,58.94,58.99,58.45,58.69,49466.0,57.677,57.7259,57.1975,57.4323,49466.0
2023-11-06 10:00:00,58.73,58.79,58.49,58.71,16522.0,57.4715,57.5302,57.2366,57.4519,16522.0
2023-11-06 10:30:00,58.7,58.88,58.62,58.84,20127.0,57.4421,57.6183,57.3638,57.5791,20127.0
2023-11-06 11:00:00,58.82,59.05,58.78,58.94,9457.0,57.5596,57.7846,57.5204,57.677,9457.0
2023-11-06 11:30:00,58.88,58.88,58.64,58.74,5775.0,57.6183,57.6183,57.3834,57.4813,5775.0
2023-11-06 12:00:00,58.77,59.01,58.68,58.92,17513.0,57.5106,57.7455,57.4226,57.6574,17513.0
2023-11-06 12:30:00,58.9,58.94,58.81,58.89,11332.0,57.6378,57.677,57.5498,57.6281,11332.0
2023-11-06 13:00:00,58.84,58.97,58.67,58.91,19447.0,57.5791,57.7063,57.4128,57.6476,19447.0
2023-11-06 13:30:00,58.91,59.04,58.85,59.04,10950.0,57.6476,57.7748,57.5889,57.7748,10950.0
2023-11-06 14:00:00,59.06,59.09,58.79,58.96,18659.0,57.7944,57.8238,57.5302,57.6966,18659.0
2023-11-06 14:30:00,58.93,59.08,58.87,59.03,28912.0,57.6672,57.814,57.6085,57.7651,28912.0
2023-11-06 15:00:00,59.02,59.07,58.98,59.07,27540.0,57.7553,57.8042,57.7161,57.8042,27540.0
2023-11-06 15:30:00,59.06,59.25,58.96,58.98,134211.0,57.7944,57.9803,57.6966,57.7161,134211.0
2023-11-07 09:30:00,58.64,59.44,58.64,59.43,27599.0,57.3834,58.1663,57.3834,58.1565,27599.0
2023-11-07 10:00:00,59.44,59.73,58.89,59.06,65591.0,58.1663,58.4501,57.6281,57.7944,65591.0
2023-11-07 10:30:00,59.0,59.25,58.98,59.02,14647.0,57.7357,57.9803,57.7161,57.7553,14647.0
2023-11-07 11:00:00,59.02,59.16,58.98,59.1,16993.0,57.7553,57.8923,57.7161,57.8336,16993.0
2023-11-07 11:30:00,59.06,59.17,59.06,59.15,13566.0,57.7944,57.9021,57.7944,57.8825,13566.0
2023-11-07 12:00:00,59.1,59.1,58.99,59.05,12974.0,57.8336,57.8336,57.7259,57.7846,12974.0
2023-11-07 12:30:00,59.0,59.14,58.85,59.14,56668.0,57.7357,57.8727,57.5889,57.8727,56668.0
2023-11-07 13:00:00,59.13,59.17,59.0,59.11,13780.0,57.8629,57.9021,57.7357,57.8433,13780.0
2023-11-07 13:30:00,59.1,59.25,58.94,59.01,64128.0,57.8336,57.9803,57.677,57.7455,64128.0
2023-11-07 14:00:00,59.01,59.09,58.84,58.9,62982.0,57.7455,57.8238,57.5791,57.6378,62982.0
2023-11-07 14:30:00,58.9,58.9,58.6,58.63,46028.0,57.6378,57.6378,57.3443,57.3736,46028.0
2023-11-07 15:00:00,58.63,58.88,58.63,58.86,37080.0,57.3736,57.6183,57.3736,57.5987,37080.0
2023-11-07 15:30:00,58.85,58.96,58.56,58.72,167420.0,57.5889,57.6966,57.3051,57.4617,167420.0
2023-11-08 09:30:00,58.6,60.31,58.6,60.3,44599.0,57.3443,59.0176,57.3443,59.0078,44599.0
2023-11-08 10:00:00,60.31,60.46,59.26,59.38,74236.0,59.0176,59.1644,57.9901,58.1076,74236.0
2023-11-08 10:30:00,59.42,59.65,59.25,59.25,55841.0,58.1467,58.3718,57.9803,57.9803,55841.0
2023-11-08 11:00:00,59.16,59.24,58.98,59.11,15145.0,57.8923,57.9706,57.7161,57.8433,15145.0
2023-11-08 11:30:00,59.11,59.23,58.98,59.03,17430.0,57.8433,57.9608,57.7161,57.7651,17430.0
2023-11-08 12:00:00,59.03,59.11,58.78,59.03,65681.0,57.7651,57.8433,57.5204,57.7651,65681.0
2023-11-08 12:30:00,59.03,59.15,58.88,59.15,20746.0,57.7651,57.8825,57.6183,57.8825,20746.0
2023-11-08 13:00:00,59.15,59.38,59.08,59.31,13649.0,57.8825,58.1076,57.814,58.0391,13649.0
2023-11-08 13:30:00,59.32,59.45,59.29,59.41,13215.0,58.0488,58.1761,58.0195,58.1369,13215.0
2023-11-08 14:00:00,59.41,59.48,59.31,59.32,13236.0,58.1369,58.2054,58.0391,58.0488,13236.0
2023-11-08 14:30:00,59.32,59.4,59.3,59.34,13115.0,58.0488,58.1271,58.0293,58.0684,13115.0
2023-11-08 15:00:00,59.33,59.34,59.01,59.09,17673.0,58.0586,58.0684,57.7455,57.8238,17673.0
2023-11-08 15:30:00,59.07,59.07,58.83,59.05,65000.0,57.8042,57.8042,57.5693,57.7846,65000.0
2023-11-09 09:30:00,59.23,59.23,58.32,59.22,17841.0,58.2031,58.2031,57.3089,58.1933,17841.0
2023-11-09 10:00:00,59.24,59.24,58.8,58.93,31849.0,58.2129,58.2129,57.7806,57.9083,31849.0
2023-11-09 10:30:00,58.94,58.97,58.4,58.47,19608.0,57.9181,57.9476,57.3875,57.4563,19608.0
2023-11-09 11:00:00,58.45,58.75,58.35,58.71,21984.0,57.4366,57.7314,57.3384,57.6921,21984.0
2023-11-09 11:30:00,58.74,58.82,58.7,58.75,13115.0,57.7216,57.8002,57.6823,57.7314,13115.0
2023-11-09 12:00:00,58.76,58.84,58.48,58.5,14054.0,57.7413,57.8199,57.4661,57.4858,14054.0
2023-11-09 12:30:00,58.51,58.53,58.28,58.32,48048.0,57.4956,57.5152,57.2696,57.3089,48048.0
2023-11-09 13:00:00,58.32,58.41,57.66,58.37,26510.0,57.3089,57.3973,56.6603,57.358,26510.0
2023-11-09 13:30:00,58.38,58.38,58.18,58.28,26929.0,57.3678,57.3678,57.1713,57.2696,26929.0
2023-11-09 14:00:00,58.31,58.31,57.76,58.0,27154.0,57.2991,57.2991,56.7586,56.9944,27154.0
2023-11-09 14:30:00,58.02,58.09,57.65,57.66,17628.0,57.0141,57.0829,56.6505,56.6603,17628.0
2023-11-09 15:00:00,57.65,57.69,57.29,57.33,28520.0,56.6505,56.6898,56.2967,56.3361,28520.0
2023-11-09 15:30:00,57.31,57.42,57.17,57.42,167886.0,56.3164,56.4245,56.1788,56.4245,167886.0
2023-11-10 09:30:00,57.76,57.98,57.13,57.79,17547.0,56.7586,56.9748,56.1395,56.7881,17547.0
2023-11-10 10:00:00,57.75,57.85,57.46,57.74,22934.0,56.7488,56.847,56.4638,56.7389,22934.0
2023-11-10 10:30:00,57.74,57.93,57.39,57.51,42911.0,56.7389,56.9257,56.395,56.5129,42911.0
2023-11-10 11:00:00,57.55,57.74,57.55,57.68,12032.0,56.5522,56.7389,56.5522,56.68,12032.0
2023-11-10 11:30:00,57.66,57.67,57.49,57.49,8311.0,56.6603,56.6702,56.4933,56.4933,8311.0
2023-11-10 12:00:00,57.49,57.63,57.49,57.63,12380.0,56.4933,56.6309,56.4933,56.6309,12380.0
2023-11-10 12:30:00,57.64,58.05,57.62,58.05,27255.0,56.6407,57.0436,56.621,57.0436,27255.0
2023-11-10 13:00:00,58.03,58.12,57.87,58.03,9995.0,57.0239,57.1124,56.8667,57.0239,9995.0
2023-11-10 13:30:00,58.01,58.23,57.96,58.19,23180.0,57.0043,57.2205,56.9551,57.1811,23180.0
2023-11-10 14:00:00,58.22,58.33,58.14,58.32,21405.0,57.2106,57.3187,57.132,57.3089,21405.0
2023-11-10 14:30:00,58.31,58.37,58.14,58.25,21060.0,57.2991,57.358,57.132,57.2401,21060.0
2023-11-10 15:00:00,58.27,58.3,58.24,58.29,32441.0,57.2598,57.2892,57.2303,57.2794,32441.0
2023-11-10 15:30:00,58.27,58.34,58.21,58.34,68737.0,57.2598,57.3285,57.2008,57.3285,68737.0
2023-11-13 09:30:00,57.98,58.59,57.87,58.26,21696.0,56.9748,57.5742,56.8667,57.2499,21696.0
2023-11-13 10:00:00,58.24,58.37,58.18,58.35,15155.0,57.2303,57.358,57.1713,57.3384,15155.0
2023-11-13 10:30:00,58.33,58.34,57.94,58.05,9316.0,57.3187,57.3285,56.9355,57.0436,9316.0
2023-11-13 11:00:00,58.12,58.26,58.05,58.26,19648.0,57.1124,57.2499,57.0436,57.2499,19648.0
2023-11-13 11:30:00,58.28,58.31,58.12,58.23,27990.0,57.2696,57.2991,57.1124,57.2205,27990.0
2023-11-13 12:00:00,58.22,58.28,58.07,58.07,9416.0,57.2106,57.2696,57.0632,57.0632,9416.0
2023-11-13 12:30:00,58.08,58.12,57.88,57.95,10964.0,57.0731,57.1124,56.8765,56.9453,10964.0
2023-11-13 13:00:00,57.94,58.0,57.86,57.86,10506.0,56.9355,56.9944,56.8569,56.8569,10506.0
2023-11-13 13:30:00,57.79,58.0,57.76,57.85,10420.0,56.7881,56.9944,56.7586,56.847,10420.0
2023-11-13 14:00:00,57.83,57.9,57.72,57.78,11531.0,56.8274,56.8962,56.7193,56.7783,11531.0
2023-11-13 14:30:00,57.8,57.9,57.79,57.88,14017.0,56.7979,56.8962,56.7881,56.8765,14017.0
2023-11-13 15:00:00,57.87,58.06,57.83,58.03,18161.0,56.8667,57.0534,56.8274,57.0239,18161.0
2023-11-13 15:30:00,58.04,58.14,57.92,57.94,83453.0,57.0337,57.132,56.9158,56.9355,83453.0
2023-11-14 09:30:00,59.91,62.18,59.7,61.98,108303.0,58.8713,61.102,58.665,60.9054,108303.0
2023-11-14 10:00:00,62.06,62.52,61.78,62.38,130084.0,60.984,61.4361,60.7089,61.2985,130084.0
2023-11-14 10:30:00,62.42,62.74,62.2,62.39,58434.0,61.3378,61.6523,61.1216,61.3083,58434.0
2023-11-14 11:00:00,62.4,62.58,62.35,62.49,99063.0,61.3182,61.495,61.269,61.4066,99063.0
2023-11-14 11:30:00,62.48,62.69,62.11,62.12,39222.0,61.3968,61.6031,61.0332,61.043,39222.0
2023-11-14 12:00:00,62.16,62.16,61.68,61.71,18853.0,61.0823,61.0823,60.6106,60.6401,18853.0
2023-11-14 12:30:00,61.68,61.75,61.58,61.67,23184.0,60.6106,60.6794,60.5124,60.6008,23184.0
2023-11-14 13:00:00,61.63,61.7,61.42,61.55,15482.0,60.5615,60.6303,60.3551,60.4829,15482.0
2023-11-14 13:30:00,61.56,61.77,61.52,61.52,19121.0,60.4927,60.6991,60.4534,60.4534,19121.0
2023-11-14 14:00:00,61.5,61.54,61.29,61.32,34674.0,60.4338,60.4731,60.2274,60.2569,34674.0
2023-11-14 14:30:00,61.35,61.36,61.1,61.1,26588.0,60.2864,60.2962,60.0407,60.0407,26588.0
2023-11-14 15:00:00,61.09,61.14,60.94,61.08,62846.0,60.0309,60.08,59.8835,60.021,62846.0
2023-11-14 15:30:00,61.07,61.3,61.01,61.17,175399.0,60.0112,60.2372,59.9523,60.1095,175399.0
2023-11-15 09:30:00,61.14,61.92,61.04,61.79,21751.0,60.08,60.8465,59.9817,60.7187,21751.0
2023-11-15 10:00:00,61.91,62.05,61.51,61.72,26754.0,60.8366,60.9742,60.4436,60.6499,26754.0
2023-11-15 10:30:00,61.75,62.12,61.75,61.79,69992.0,60.6794,61.043,60.6794,60.7187,69992.0
2023-11-15 11:00:00,61.81,61.92,61.54,61.63,20697.0,60.7384,60.8465,60.4731,60.5615,20697.0
2023-11-15 11:30:00,61.61,61.61,61.01,61.07,16271.0,60.5419,60.5419,59.9523,60.0112,16271.0
2023-11-15 12:00:00,61.07,61.21,60.92,61.1,35476.0,60.0112,60.1488,59.8638,60.0407,35476.0
2023-11-15 12:30:00,61.1,61.18,60.88,60.88,10416.0,60.0407,60.1193,59.8245,59.8245,10416.0
2023-11-15 13:00:00,60.91,60.91,60.69,60.82,15991.0,59.854,59.854,59.6378,59.7655,15991.0
2023-11-15 13:30:00,60.81,60.89,60.7,60.76,11029.0,59.7557,59.8343,59.6476,59.7066,11029.0
2023-11-15 14:00:00,60.75,60.79,60.51,60.55,12179.0,59.6968,59.7361,59.4609,59.5002,12179.0
2023-11-15 14:30:00,60.56,60.86,60.5,60.83,36318.0,59.5101,59.8049,59.4511,59.7754,36318.0
2023-11-15 15:00:00,60.85,61.14,60.8,61.13,28666.0,59.795,60.08,59.7459,60.0702,28666.0
2023-11-15 15:30:00,61.12,61.16,60.93,61.07,95400.0,60.0603,60.0997,59.8736,60.0112,95400.0
2023-11-16 09:30:00,60.88,61.99,60.61,61.5,46026.0,59.8245,60.9153,59.5592,60.4338,46026.0
2023-11-16 10:00:00,61.48,61.62,61.26,61.53,25792.0,60.4141,60.5517,60.1979,60.4632,25792.0
2023-11-16 10:30:00,61.57,61.69,61.4,61.45,16555.0,60.5025,60.6205,60.3355,60.3846,16555.0
2023-11-16 11:00:00,61.46,61.65,61.41,61.42,23147.0,60.3945,60.5812,60.3453,60.3551,23147.0
2023-11-16 11:30:00,61.38,61.43,61.15,61.34,29626.0,60.3158,60.365,60.0898,60.2765,29626.0
2023-11-16 12:00:00,61.32,61.57,61.27,61.46,11476.0,60.2569,60.5025,60.2077,60.3945,11476.0
2023-11-16 12:30:00,61.46,61.64,61.39,61.53,11016.0,60.3945,60.5713,60.3257,60.4632,11016.0
2023-11-16 13:00:00,61.53,61.81,61.53,61.75,30162.0,60.4632,60.7384,60.4632,60.6794,30162.0
2023-11-16 13:30:00,61.77,61.77,61.48,61.49,18608.0,60.6991,60.6991,60.4141,60.4239,18608.0
2023-11-16 14:00:00,61.52,61.56,61.11,61.15,19873.0,60.4534,60.4927,60.0505,60.0898,19873.0
2023-11-16 14:30:00,61.16,61.44,61.15,61.39,24936.0,60.0997,60.3748,60.0898,60.3257,24936.0
2023-11-16 15:00:00,61.4,61.44,60.96,60.97,45515.0,60.3355,60.3748,59.9031,59.9129,45515.0
2023-11-16 15:30:00,60.97,61.4,60.9,61.14,179985.0,59.9129,60.3355,59.8442,60.08,179985.0
2023-11-17 09:30:00,61.85,61.93,61.12,61.23,18738.0,60.7777,60.8563,60.0603,60.1684,18738.0
2023-11-17 10:00:00,61.26,61.65,61.19,61.65,12215.0,60.1979,60.5812,60.1291,60.5812,12215.0
2023-11-17 10:30:00,61.51,61.72,61.32,61.67,7635.0,60.4436,60.6499,60.2569,60.6008,7635.0
2023-11-17 11:00:00,61.67,61.67,61.35,61.35,6753.0,60.6008,60.6008,60.2864,60.2864,6753.0
2023-11-17 11:30:00,61.35,61.4,61.27,61.32,6261.0,60.2864,60.3355,60.2077,60.2569,6261.0
2023-11-17 12:00:00,61.3,61.33,61.2,61.2,6848.0,60.2372,60.2667,60.139,60.139,6848.0
2023-11-17 12:30:00,61.21,61.3,61.09,61.27,8333.0,60.1488,60.2372,60.0309,60.2077,8333.0
2023-11-17 13:00:00,61.31,61.35,61.23,61.28,9618.0,60.2471,60.2864,60.1684,60.2176,9618.0
2023-11-17 13:30:00,61.3,61.46,60.94,61.05,40068.0,60.2372,60.3945,59.8835,59.9916,40068.0
2023-11-17 14:00:00,61.02,61.07,60.86,60.89,22970.0,59.9621,60.0112,59.8049,59.8343,22970.0
2023-11-17 14:30:00,60.89,60.93,60.75,60.81,30624.0,59.8343,59.8736,59.6968,59.7557,30624.0
2023-11-17 15:00:00,60.81,60.87,60.77,60.85,27310.0,59.7557,59.8147,59.7164,59.795,27310.0
2023-11-17 15:30:00,60.84,61.03,60.79,61.0,113861.0,59.7852,59.9719,59.7361,59.9424,113861.0
2023-11-20 09:30:00,60.96,60.96,60.17,60.44,13510.0,59.9031,59.9031,59.1268,59.3921,13510.0
2023-11-20 10:00:00,60.47,60.74,60.32,60.6,17869.0,59.4216,59.6869,59.2742,59.5494,17869.0
2023-11-20 10:30:00,60.58,60.98,60.55,60.79,11996.0,59.5297,59.9228,59.5002,59.7361,11996.0
2023-11-20 11:00:00,60.75,60.84,60.67,60.73,7595.0,59.6968,59.7852,59.6181,59.6771,7595.0
2023-11-20 11:30:00,60.81,61.04,60.8,60.92,9668.0,59.7557,59.9817,59.7459,59.8638,9668.0
2023-11-20 12:00:00,60.93,61.12,60.88,61.12,9046.0,59.8736,60.0603,59.8245,60.0603,9046.0
2023-11-20 12:30:00,61.16,61.23,61.12,61.19,3809.0,60.0997,60.1684,60.0603,60.1291,3809.0
2023-11-20 13:00:00,61.19,61.44,61.18,61.35,5324.0,60.1291,60.3748,60.1193,60.2864,5324.0
2023-11-20 13:30:00,61.38,61.42,61.34,61.4,6835.0,60.3158,60.3551,60.2765,60.3355,6835.0
2023-11-20 14:00:00,61.44,61.51,61.33,61.35,9393.0,60.3748,60.4436,60.2667,60.2864,9393.0
2023-11-20 14:30:00,61.34,61.39,61.22,61.28,18832.0,60.2765,60.3257,60.1586,60.2176,18832.0
2023-11-20 15:00:00,61.25,61.39,61.25,61.39,14442.0,60.1881,60.3257,60.1881,60.3257,14442.0
2023-11-20 15:30:00,61.4,61.41,61.14,61.14,79137.0,60.3355,60.3453,60.08,60.08,79137.0
2023-11-21 09:30:00,60.67,60.95,60.54,60.67,13383.0,59.6181,59.8933,59.4904,59.6181,13383.0
2023-11-21 10:00:00,60.67,61.04,60.67,60.88,11661.0,59.6181,59.9817,59.6181,59.8245,11661.0
2023-11-21 10:30:00,60.85,61.04,60.85,60.91,4447.0,59.795,59.9817,59.795,59.854,4447.0
2023-11-21 11:00:00,60.96,60.97,60.84,60.9,3238.0,59.9031,59.9129,59.7852,59.8442,3238.0
2023-11-21 11:30:00,60.89,60.93,60.62,60.62,11704.0,59.8343,59.8736,59.569,59.569,11704.0
2023-11-21 12:00:00,60.57,60.67,60.53,60.58,8304.0,59.5199,59.6181,59.4806,59.5297,8304.0
2023-11-21 12:30:00,60.57,60.68,60.55,60.64,6123.0,59.5199,59.628,59.5002,59.5887,6123.0
2023-11-21 13:00:00,60.62,60.62,60.23,60.31,7700.0,59.569,59.569,59.1858,59.2644,7700.0
2023-11-21 13:30:00,60.33,60.38,60.25,60.28,7801.0,59.284,59.3332,59.2054,59.2349,7801.0
2023-11-21 14:00:00,60.27,60.29,60.17,60.27,8312.0,59.2251,59.2447,59.1268,59.2251,8312.0
2023-11-21 14:30:00,60.26,60.26,60.11,60.19,14280.0,59.2153,59.2153,59.0679,59.1465,14280.0
2023-11-21 15:00:00,60.18,60.42,60.18,60.3,15461.0,59.1366,59.3725,59.1366,59.2546,15461.0
2023-11-21 15:30:00,60.3,60.3,60.0,60.21,114489.0,59.2546,59.2546,58.9598,59.1661,114489.0
2023-11-22 09:30:00,60.7,62.33,60.51,61.57,59434.0,59.6476,61.2494,59.4609,60.5025,59434.0
2023-11-22 10:00:00,61.65,61.81,61.39,61.55,40477.0,60.5812,60.7384,60.3257,60.4829,40477.0
2023-11-22 10:30:00,61.58,61.8,61.5,61.52,17658.0,60.5124,60.7286,60.4338,60.4534,17658.0
2023-11-22 11:00:00,61.53,61.53,61.31,61.31,6229.0,60.4632,60.4632,60.2471,60.2471,6229.0
2023-11-22 11:30:00,61.32,61.57,61.28,61.57,8173.0,60.2569,60.5025,60.2176,60.5025,8173.0
2023-11-22 12:00:00,61.57,61.62,61.1,61.1,7655.0,60.5025,60.5517,60.0407,60.0407,7655.0
2023-11-22 12:30:00,61.1,61.14,60.95,61.04,7815.0,60.0407,60.08,59.8933,59.9817,7815.0
2023-11-22 13:00:00,61.07,61.21,61.01,61.21,8407.0,60.0112,60.1488,59.9523,60.1488,8407.0
2023-11-22 13:30:00,61.21,61.32,61.14,61.29,4993.0,60.1488,60.2569,60.08,60.2274,4993.0
2023-11-22 14:00:00,61.32,61.34,61.19,61.28,11358.0,60.2569,60.2765,60.1291,60.2176,11358.0
2023-11-22 14:30:00,61.28,61.36,61.1,61.36,12873.0,60.2176,60.2962,60.0407,60.2962,12873.0
2023-11-22 15:00:00,61.33,61.4,61.25,61.38,14477.0,60.2667,60.3355,60.1881,60.3158,14477.0
2023-11-22 15:30:00,61.38,61.51,61.11,61.26,80855.0,60.3158,60.4436,60.0505,60.1979,80855.0
2023-11-24 09:30:00,61.02,61.4,61.02,61.16,7514.0,59.9621,60.3355,59.9621,60.0997,7514.0
2023-11-24 10:00:00,61.18,61.33,61.01,61.03,8013.0,60.1193,60.2667,59.9523,59.9719,8013.0
2023-11-24 10:30:00,61.04,61.07,60.83,61.06,4106.0,59.9817,60.0112,59.7754,60.0014,4106.0
2023-11-24 11:00:00,61.1,61.22,61.02,61.17,6559.0,60.0407,60.1586,59.9621,60.1095,6559.0
2023-11-24 11:30:00,61.25,61.29,61.21,61.21,5154.0,60.1881,60.2274,60.1488,60.1488,5154.0
2023-11-24 12:00:00,61.23,61.44,61.22,61.31,6105.0,60.1684,60.3748,60.1586,60.2471,6105.0
2023-11-24 12:30:00,61.3,61.47,61.21,61.47,25145.0,60.2372,60.4043,60.1488,60.4043,25145.0
2023-11-27 09:30:00,60.86,60.97,60.39,60.82,10474.0,59.8049,59.9129,59.343,59.7655,10474.0
2023-11-27 10:00:00,60.74,61.35,60.74,61.26,7420.0,59.6869,60.2864,59.6869,60.1979,7420.0
2023-11-27 10:30:00,61.32,61.44,61.3,61.4,13232.0,60.2569,60.3748,60.2372,60.3355,13232.0
2023-11-27 11:00:00,61.37,61.6,61.16,61.6,6342.0,60.306,60.532,60.0997,60.532,6342.0
2023-11-27 11:30:00,61.56,61.82,61.52,61.7,11751.0,60.4927,60.7482,60.4534,60.6303,11751.0
2023-11-27 12:00:00,61.72,61.74,61.53,61.53,12131.0,60.6499,60.6696,60.4632,60.4632,12131.0
2023-11-27 12:30:00,61.56,61.63,61.5,61.58,11103.0,60.4927,60.5615,60.4338,60.5124,11103.0
2023-11-27 13:00:00,61.63,61.83,61.59,61.82,14291.0,60.5615,60.758,60.5222,60.7482,14291.0
2023-11-27 13:30:00,61.84,61.86,61.54,61.57,8393.0,60.7679,60.7875,60.4731,60.5025,8393.0
2023-11-27 14:00:00,61.6,61.68,61.56,61.59,11248.0,60.532,60.6106,60.4927,60.5222,11248.0
2023-11-27 14:30:00,61.64,61.73,61.47,61.49,11413.0,60.5713,60.6598,60.4043,60.4239,11413.0
2023-11-27 15:00:00,61.52,61.69,61.45,61.69,16349.0,60.4534,60.6205,60.3846,60.6205,16349.0
2023-11-27 15:30:00,61.7,61.7,61.41,61.42,94770.0,60.6303,60.6303,60.3453,60.3551,94770.0
2023-11-28 09:30:00,61.14,61.5,60.27,60.63,17168.0,60.08,60.4338,59.2251,59.5788,17168.0
2023-11-28 10:00:00,60.55,60.77,60.45,60.76,4326.0,59.5002,59.7164,59.402,59.7066,4326.0
2023-11-28 10:30:00,60.74,61.0,60.59,61.0,8728.0,59.6869,59.9424,59.5395,59.9424,8728.0
2023-11-28 11:00:00,61.0,61.26,60.82,61.11,58295.0,59.9424,60.1979,59.7655,60.0505,58295.0
2023-11-28 11:30:00,61.12,61.29,60.95,61.05,9700.0,60.0603,60.2274,59.8933,59.9916,9700.0
2023-11-28 12:00:00,61.12,61.46,61.1,61.43,60462.0,60.0603,60.3945,60.0407,60.365,60462.0
2023-11-28 12:30:00,61.41,61.77,61.3,61.48,72238.0,60.3453,60.6991,60.2372,60.4141,72238.0
2023-11-28 13:00:00,61.44,61.54,61.22,61.4,27251.0,60.3748,60.4731,60.1586,60.3355,27251.0
2023-11-28 13:30:00,61.4,61.49,61.24,61.39,16198.0,60.3355,60.4239,60.1783,60.3257,16198.0
2023-11-28 14:00:00,61.4,61.44,61.15,61.25,17325.0,60.3355,60.3748,60.0898,60.1881,17325.0
2023-11-28 14:30:00,61.26,61.55,61.23,61.48,15987.0,60.1979,60.4829,60.1684,60.4141,15987.0
2023-11-28 15:00:00,61.47,61.57,61.25,61.5,41773.0,60.4043,60.5025,60.1881,60.4338,41773.0
2023-11-28 15:30:00,61.52,61.65,61.4,61.43,125615.0,60.4534,60.5812,60.3355,60.365,125615.0
2023-11-29 09:30:00,62.15,62.59,61.88,62.34,33550.0,61.0725,61.5049,60.8072,61.2592,33550.0
2023-11-29 10:00:00,62.35,62.35,61.74,61.98,45373.0,61.269,61.269,60.6696,60.9054,45373.0
2023-11-29 10:30:00,62.02,62.02,61.66,61.86,7502.0,60.9447,60.9447,60.591,60.7875,7502.0
2023-11-29 11:00:00,61.88,61.97,61.75,61.91,9433.0,60.8072,60.8956,60.6794,60.8366,9433.0
2023-11-29 11:30:00,61.83,62.18,61.83,62.14,14115.0,60.758,61.102,60.758,61.0627,14115.0
2023-11-29 12:00:00,62.12,62.27,62.08,62.22,11469.0,61.043,61.1904,61.0037,61.1413,11469.0
2023-11-29 12:30:00,62.2,62.22,62.04,62.04,5863.0,61.1216,61.1413,60.9644,60.9644,5863.0
2023-11-29 13:00:00,62.02,62.03,61.91,61.91,4685.0,60.9447,60.9546,60.8366,60.8366,4685.0
2023-11-29 13:30:00,61.89,61.89,61.71,61.71,9487.0,60.817,60.817,60.6401,60.6401,9487.0
2023-11-29 14:00:00,61.65,61.72,61.58,61.6,6139.0,60.5812,60.6499,60.5124,60.532,6139.0
2023-11-29 14:30:00,61.6,61.6,61.44,61.47,13357.0,60.532,60.532,60.3748,60.4043,13357.0
2023-11-29 15:00:00,61.47,61.54,61.41,61.53,13970.0,60.4043,60.4731,60.3453,60.4632,13970.0
2023-11-29 15:30:00,61.51,61.58,61.19,61.46,47060.0,60.4436,60.5124,60.1291,60.3945,47060.0
2023-11-30 09:30:00,61.42,61.42,60.37,60.85,12342.0,60.3551,60.3551,59.3233,59.795,12342.0
2023-11-30 10:00:00,60.94,61.34,60.88,61.27,4994.0,59.8835,60.2765,59.8245,60.2077,4994.0
2023-11-30 10:30:00,61.2,61.38,61.08,61.38,8606.0,60.139,60.3158,60.021,60.3158,8606.0
2023-11-30 11:00:00,61.45,61.51,61.23,61.24,6327.0,60.3846,60.4436,60.1684,60.1783,6327.0
2023-11-30 11:30:00,61.22,61.36,61.0,61.08,11759.0,60.1586,60.2962,59.9424,60.021,11759.0
2023-11-30 12:00:00,61.05,61.39,61.01,61.17,20532.0,59.9916,60.3257,59.9523,60.1095,20532.0
2023-11-30 12:30:00,61.1,61.35,60.99,61.2,10162.0,60.0407,60.2864,59.9326,60.139,10162.0
2023-11-30 13:00:00,61.16,61.33,61.05,61.28,5747.0,60.0997,60.2667,59.9916,60.2176,5747.0
2023-11-30 13:30:00,61.29,61.34,61.17,61.19,4991.0,60.2274,60.2765,60.1095,60.1291,4991.0
2023-11-30 14:00:00,61.17,61.42,61.15,61.32,6207.0,60.1095,60.3551,60.0898,60.2569,6207.0
2023-11-30 14:30:00,61.28,61.39,61.28,61.32,7836.0,60.2176,60.3257,60.2176,60.2569,7836.0
2023-11-30 15:00:00,61.34,61.34,61.06,61.06,19551.0,60.2765,60.2765,60.0014,60.0014,19551.0
2023-11-30 15:30:00,61.05,61.05,60.65,61.0,189127.0,59.9916,59.9916,59.5985,59.9424,189127.0
2023-12-01 09:30:00,61.0,61.8,60.73,61.66,11755.0,59.9424,60.7286,59.6771,60.591,11755.0
2023-12-01 10:00:00,61.7,62.54,61.62,62.01,25651.0,60.6303,61.4557,60.5517,60.9349,25651.0
2023-12-01 10:30:00,61.95,62.47,61.91,62.24,13247.0,60.876,61.3869,60.8366,61.1609,13247.0
2023-12-01 11:00:00,62.18,62.81,61.93,62.77,16181.0,61.102,61.721,60.8563,61.6817,16181.0
2023-12-01 11:30:00,62.76,63.33,62.6,63.29,27774.0,61.6719,62.232,61.5147,62.1927,27774.0
2023-12-01 12:00:00,63.26,63.44,62.95,63.01,37570.0,62.1632,62.3401,61.8586,61.9176,37570.0
2023-12-01 12:30:00,63.02,63.39,62.96,63.34,21230.0,61.9274,62.291,61.8684,62.2419,21230.0
2023-12-01 13:00:00,63.36,63.36,63.0,63.02,19428.0,62.2615,62.2615,61.9078,61.9274,19428.0
2023-12-01 13:30:00,62.99,63.07,62.88,62.92,5781.0,61.8979,61.9765,61.7898,61.8291,5781.0
2023-12-01 14:00:00,62.92,62.96,62.64,62.64,26774.0,61.8291,61.8684,61.554,61.554,26774.0
2023-12-01 14:30:00,62.64,62.82,62.63,62.8,8631.0,61.554,61.7309,61.5442,61.7112,8631.0
2023-12-01 15:00:00,62.79,63.04,62.7,63.02,33032.0,61.7014,61.9471,61.613,61.9274,33032.0
2023-12-01 15:30:00,63.01,63.15,62.85,63.14,119149.0,61.9176,62.0552,61.7604,62.0453,119149.0
2023-12-04 09:30:00,62.64,63.39,62.64,63.2,20473.0,61.554,62.291,61.554,62.1043,20473.0
2023-12-04 10:00:00,63.12,63.45,63.03,63.13,10429.0,62.0257,62.3499,61.9372,62.0355,10429.0
2023-12-04 10:30:00,63.14,63.27,62.95,63.02,11893.0,62.0453,62.1731,61.8586,61.9274,11893.0
2023-12-04 11:00:00,63.02,63.16,62.92,62.93,11231.0,61.9274,62.065,61.8291,61.839,11231.0
2023-12-04 11:30:00,62.89,63.13,62.8,63.13,16014.0,61.7997,62.0355,61.7112,62.0355,16014.0
2023-12-04 12:00:00,63.12,63.27,63.06,63.25,9334.0,62.0257,62.1731,61.9667,62.1534,9334.0
2023-12-04 12:30:00,63.31,63.42,63.18,63.18,16840.0,62.2124,62.3205,62.0846,62.0846,16840.0
2023-12-04 13:00:00,63.18,63.18,63.05,63.07,8604.0,62.0846,62.0846,61.9569,61.9765,8604.0
2023-12-04 13:30:00,63.06,63.37,63.0,63.3,18267.0,61.9667,62.2713,61.9078,62.2026,18267.0
2023-12-04 14:00:00,63.36,63.67,63.35,63.62,15948.0,62.2615,62.5661,62.2517,62.517,15948.0
2023-12-04 14:30:00,63.64,63.68,63.57,63.58,11644.0,62.5367,62.576,62.4679,62.4777,11644.0
2023-12-04 15:00:00,63.6,63.65,63.52,63.61,17409.0,62.4973,62.5465,62.4187,62.5072,17409.0
2023-12-04 15:30:00,63.62,63.71,63.51,63.64,66598.0,62.517,62.6054,62.4089,62.5367,66598.0
2023-12-05 09:30:00,63.34,63.46,62.86,63.38,15033.0,62.2419,62.3598,61.7702,62.2812,15033.0
2023-12-05 10:00:00,63.65,63.65,63.13,63.45,28007.0,62.5465,62.5465,62.0355,62.3499,28007.0
2023-12-05 10:30:00,63.48,63.75,63.28,63.7,16320.0,62.3794,62.6447,62.1829,62.5956,16320.0
2023-12-05 11:00:00,63.75,63.75,63.47,63.62,22780.0,62.6447,62.6447,62.3696,62.517,22780.0
2023-12-05 11:30:00,63.54,63.89,63.47,63.48,13368.0,62.4384,62.7823,62.3696,62.3794,13368.0
2023-12-05 12:00:00,63.55,63.59,63.38,63.4,17863.0,62.4482,62.4875,62.2812,62.3008,17863.0
2023-12-05 12:30:00,63.41,63.47,63.18,63.44,11669.0,62.3106,62.3696,62.0846,62.3401,11669.0
2023-12-05 13:00:00,63.4,63.7,63.36,63.54,9139.0,62.3008,62.5956,62.2615,62.4384,9139.0
2023-12-05 13:30:00,63.57,63.59,63.37,63.43,10149.0,62.4679,62.4875,62.2713,62.3303,10149.0
2023-12-05 14:00:00,63.44,63.91,63.43,63.9,41354.0,62.3401,62.802,62.3303,62.7921,41354.0
2023-12-05 14:30:00,63.91,63.91,63.71,63.84,18460.0,62.802,62.802,62.6054,62.7332,18460.0
2023-12-05 15:00:00,63.81,63.96,63.79,63.82,19538.0,62.7037,62.8511,62.6841,62.7135,19538.0
2023-12-05 15:30:00,63.82,63.86,63.45,63.47,82600.0,62.7135,62.7528,62.3499,62.3696,82600.0
2023-12-06 09:30:00,64.14,64.26,63.86,63.95,20631.0,63.028,63.1459,62.7528,62.8413,20631.0
2023-12-06 10:00:00,64.0,64.38,63.97,63.97,38444.0,62.8904,63.2638,62.8609,62.8609,38444.0
2023-12-06 10:30:00,63.98,64.13,63.78,63.99,9167.0,62.8708,63.0182,62.6742,62.8806,9167.0
2023-12-06 11:00:00,64.03,64.06,63.77,63.83,11256.0,62.9199,62.9494,62.6644,62.7234,11256.0
2023-12-06 11:30:00,63.8,63.8,63.52,63.57,5642.0,62.6939,62.6939,62.4187,62.4679,5642.0
2023-12-06 12:00:00,63.56,63.56,63.45,63.46,7319.0,62.458,62.458,62.3499,62.3598,7319.0
2023-12-06 12:30:00,63.45,63.57,63.24,63.25,18675.0,62.3499,62.4679,62.1436,62.1534,18675.0
2023-12-06 13:00:00,63.28,63.3,63.05,63.21,9128.0,62.1829,62.2026,61.9569,62.1141,9128.0
2023-12-06 13:30:00,63.19,63.38,63.18,63.38,13212.0,62.0945,62.2812,62.0846,62.2812,13212.0
2023-12-06 14:00:00,63.42,63.71,63.39,63.58,15923.0,62.3205,62.6054,62.291,62.4777,15923.0
2023-12-06 14:30:00,63.57,63.73,63.19,63.21,21760.0,62.4679,62.6251,62.0945,62.1141,21760.0
2023-12-06 15:00:00,63.17,63.23,62.93,62.93,15688.0,62.0748,62.1338,61.839,61.839,15688.0
2023-12-06 15:30:00,62.93,63.07,62.82,62.84,68227.0,61.839,61.9765,61.7309,61.7505,68227.0
2023-12-07 09:30:00,63.01,63.33,62.85,63.25,10552.0,61.9176,62.232,61.7604,62.1534,10552.0
2023-12-07 10:00:00,63.21,63.31,62.92,63.3,7783.0,62.1141,62.2124,61.8291,62.2026,7783.0
2023-12-07 10:30:00,63.34,63.52,63.25,63.52,9446.0,62.2419,62.4187,62.1534,62.4187,9446.0
2023-12-07 11:00:00,63.55,63.55,63.21,63.34,8859.0,62.4482,62.4482,62.1141,62.2419,8859.0
2023-12-07 11:30:00,63.4,63.46,63.3,63.33,15022.0,62.3008,62.3598,62.2026,62.232,15022.0
2023-12-07 12:00:00,63.32,63.32,63.09,63.14,5635.0,62.2222,62.2222,61.9962,62.0453,5635.0
2023-12-07 12:30:00,63.17,63.35,63.11,63.14,5081.0,62.0748,62.2517,62.0158,62.0453,5081.0
2023-12-07 13:00:00,63.16,63.19,63.05,63.11,6889.0,62.065,62.0945,61.9569,62.0158,6889.0
2023-12-07 13:30:00,63.15,63.21,63.1,63.19,4710.0,62.0552,62.1141,62.006,62.0945,4710.0
2023-12-07 14:00:00,63.2,63.33,63.2,63.31,6500.0,62.1043,62.232,62.1043,62.2124,6500.0
2023-12-07 14:30:00,63.31,63.52,63.3,63.49,17446.0,62.2124,62.4187,62.2026,62.3893,17446.0
2023-12-07 15:00:00,63.49,63.75,63.47,63.75,31500.0,62.3893,62.6447,62.3696,62.6447,31500.0
2023-12-07 15:30:00,63.78,64.12,63.72,64.03,117510.0,62.6742,63.0083,62.6153,62.9199,117510.0
2023-12-08 09:30:00,63.69,63.94,63.42,63.83,38854.0,62.5858,62.8315,62.3205,62.7234,38854.0
2023-12-08 10:00:00,63.87,64.59,63.87,64.49,21521.0,62.7627,63.4702,62.7627,63.3719,21521.0
2023-12-08 10:30:00,64.5,64.5,64.02,64.06,14344.0,63.3817,63.3817,62.9101,62.9494,14344.0
2023-12-08 11:00:00,64.03,64.03,63.57,63.68,6242.0,62.9199,62.9199,62.4679,62.576,6242.0
2023-12-08 11:30:00,63.7,63.77,63.55,63.61,5343.0,62.5956,62.6644,62.4482,62.5072,5343.0
2023-12-08 12:00:00,63.61,63.65,63.44,63.52,8643.0,62.5072,62.5465,62.3401,62.4187,8643.0
2023-12-08 12:30:00,63.48,63.57,63.44,63.52,5690.0,62.3794,62.4679,62.3401,62.4187,5690.0
2023-12-08 13:00:00,63.5,63.93,63.48,63.88,6577.0,62.3991,62.8216,62.3794,62.7725,6577.0
2023-12-08 13:30:00,63.84,63.88,63.71,63.8,7745.0,62.7332,62.7725,62.6054,62.6939,7745.0
2023-12-08 14:00:00,63.79,63.93,63.77,63.93,8394.0,62.6841,62.8216,62.6644,62.8216,8394.0
2023-12-08 14:30:00,63.96,63.97,63.85,63.9,23188.0,62.8511,62.8609,62.743,62.7921,23188.0
2023-12-08 15:00:00,63.92,63.92,63.66,63.84,11935.0,62.8118,62.8118,62.5563,62.7332,11935.0
2023-12-08 15:30:00,63.8,63.93,63.71,63.8,73770.0,62.6939,62.8216,62.6054,62.6939,73770.0
2023-12-11 09:30:00,63.67,63.92,63.1,63.27,12136.0,62.5661,62.8118,62.006,62.1731,12136.0
2023-12-11 10:00:00,63.33,63.33,63.01,63.07,11067.0,62.232,62.232,61.9176,61.9765,11067.0
2023-12-11 10:30:00,63.05,63.1,62.89,62.98,13267.0,61.9569,62.006,61.7997,61.8881,13267.0
2023-12-11 11:00:00,62.95,62.95,62.75,62.83,12387.0,61.8586,61.8586,61.6621,61.7407,12387.0
2023-12-11 11:30:00,62.84,63.06,62.77,63.04,12197.0,61.7505,61.9667,61.6817,61.9471,12197.0
2023-12-11 12:00:00,63.01,63.01,62.86,62.87,7066.0,61.9176,61.9176,61.7702,61.78,7066.0
2023-12-11 12:30:00,62.88,63.01,62.87,62.87,14436.0,61.7898,61.9176,61.78,61.78,14436.0
2023-12-11 13:00:00,62.84,63.11,62.82,63.01,25357.0,61.7505,62.0158,61.7309,61.9176,25357.0
2023-12-11 13:30:00,63.06,63.08,62.71,62.75,8052.0,61.9667,61.9864,61.6228,61.6621,8052.0
2023-12-11 14:00:00,62.74,62.85,62.69,62.81,11996.0,61.6523,61.7604,61.6031,61.721,11996.0
2023-12-11 14:30:00,62.82,62.83,62.72,62.72,7542.0,61.7309,61.7407,61.6326,61.6326,7542.0
2023-12-11 15:00:00,62.73,62.88,62.65,62.69,16905.0,61.6424,61.7898,61.5638,61.6031,16905.0
2023-12-11 15:30:00,62.69,63.03,62.69,63.03,80300.0,61.6031,61.9372,61.6031,61.9372,80300.0
2023-12-12 09:30:00,62.69,62.69,61.64,61.69,19258.0,61.6031,61.6031,60.5713,60.6205,19258.0
2023-12-12 10:00:00,61.73,61.92,61.56,61.79,18634.0,60.6598,60.8465,60.4927,60.7187,18634.0
2023-12-12 10:30:00,61.79,61.84,61.65,61.8,20142.0,60.7187,60.7679,60.5812,60.7286,20142.0
2023-12-12 11:00:00,61.79,61.86,61.54,61.55,17321.0,60.7187,60.7875,60.4731,60.4829,17321.0
2023-12-12 11:30:00,61.57,61.71,61.52,61.59,12291.0,60.5025,60.6401,60.4534,60.5222,12291.0
2023-12-12 12:00:00,61.55,61.57,61.44,61.49,10049.0,60.4829,60.5025,60.3748,60.4239,10049.0
2023-12-12 12:30:00,61.5,61.62,61.41,61.42,15777.0,60.4338,60.5517,60.3453,60.3551,15777.0
2023-12-12 13:00:00,61.39,61.6,61.36,61.51,15719.0,60.3257,60.532,60.2962,60.4436,15719.0
2023-12-12 13:30:00,61.52,61.6,61.52,61.58,10098.0,60.4534,60.532,60.4534,60.5124,10098.0
2023-12-12 14:00:00,61.57,61.62,61.55,61.58,11189.0,60.5025,60.5517,60.4829,60.5124,11189.0
2023-12-12 14:30:00,61.58,61.78,61.55,61.76,17743.0,60.5124,60.7089,60.4829,60.6892,17743.0
2023-12-12 15:00:00,61.76,62.07,61.76,62.0,14751.0,60.6892,60.9939,60.6892,60.9251,14751.0
2023-12-12 15:30:00,61.98,61.99,61.71,61.83,54727.0,60.9054,60.9153,60.6401,60.758,54727.0
2023-12-13 09:30:00,62.0,62.24,61.5,61.52,12966.0,60.9251,61.1609,60.4338,60.4534,12966.0
2023-12-13 10:00:00,61.52,61.69,61.39,61.51,9384.0,60.4534,60.6205,60.3257,60.4436,9384.0
2023-12-13 10:30:00,61.53,61.82,61.49,61.82,6552.0,60.4632,60.7482,60.4239,60.7482,6552.0
2023-12-13 11:00:00,61.8,61.81,61.6,61.65,7364.0,60.7286,60.7384,60.532,60.5812,7364.0
2023-12-13 11:30:00,61.63,61.67,61.55,61.6,5679.0,60.5615,60.6008,60.4829,60.532,5679.0
2023-12-13 12:00:00,61.59,61.61,61.52,61.55,2478.0,60.5222,60.5419,60.4534,60.4829,2478.0
2023-12-13 12:30:00,61.58,61.58,61.37,61.42,3965.0,60.5124,60.5124,60.306,60.3551,3965.0
2023-12-13 13:00:00,61.41,61.41,61.25,61.29,4782.0,60.3453,60.3453,60.1881,60.2274,4782.0
2023-12-13 13:30:00,61.34,61.44,61.29,61.43,5081.0,60.2765,60.3748,60.2274,60.365,5081.0
2023-12-13 14:00:00,61.41,63.1,61.41,63.09,67355.0,60.3453,62.006,60.3453,61.9962,67355.0
2023-12-13 14:30:00,63.09,64.32,63.0,64.22,67439.0,61.9962,63.2049,61.9078,63.1066,67439.0
2023-12-13 15:00:00,64.2,64.82,64.16,64.82,63098.0,63.0869,63.6962,63.0476,63.6962,63098.0
2023-12-13 15:30:00,64.81,65.56,64.78,65.32,233307.0,63.6864,64.4234,63.6569,64.1875,233307.0
2023-12-14 09:30:00,66.9,69.07,66.32,68.61,69398.0,65.7401,67.8725,65.1702,67.4205,69398.0
2023-12-14 10:00:00,68.72,68.94,68.0,68.44,139382.0,67.5286,67.7448,66.8211,67.2534,139382.0
2023-12-14 10:30:00,68.43,69.35,68.43,69.33,44017.0,67.2436,68.1477,67.2436,68.128,44017.0
2023-12-14 11:00:00,69.28,69.5,68.9,69.4,31503.0,68.0789,68.2951,67.7055,68.1968,31503.0
2023-12-14 11:30:00,69.39,69.47,69.13,69.25,35046.0,68.187,68.2656,67.9315,68.0494,35046.0
2023-12-14 12:00:00,69.26,69.83,69.23,69.75,47993.0,68.0592,68.6193,68.0297,68.5407,47993.0
2023-12-14 12:30:00,69.75,69.99,69.64,69.79,30352.0,68.5407,68.7766,68.4326,68.58,30352.0
2023-12-14 13:00:00,69.76,69.76,68.99,69.0,21424.0,68.5506,68.5506,67.7939,67.8037,21424.0
2023-12-14 13:30:00,68.96,69.3,68.61,68.76,22311.0,67.7644,68.0985,67.4205,67.5679,22311.0
2023-12-14 14:00:00,68.8,68.99,68.76,68.98,24018.0,67.6072,67.7939,67.5679,67.7841,24018.0
2023-12-14 14:30:00,68.96,69.37,68.9,69.37,24712.0,67.7644,68.1673,67.7055,68.1673,24712.0
2023-12-14 15:00:00,69.41,69.5,69.23,69.4,36192.0,68.2066,68.2951,68.0297,68.1968,36192.0
2023-12-14 15:30:00,69.41,69.6,69.14,69.43,161002.0,68.2066,68.3933,67.9413,68.2263,161002.0
2023-12-15 09:30:00,69.03,69.56,67.9,68.0,78048.0,67.8332,68.354,66.7228,66.8211,78048.0
2023-12-15 10:00:00,68.0,68.18,67.48,68.06,45710.0,66.8211,66.9979,66.3101,66.88,45710.0
2023-12-15 10:30:00,68.06,68.58,67.93,68.56,15806.0,66.88,67.391,66.7523,67.3714,15806.0
2023-12-15 11:00:00,68.61,68.84,68.45,68.66,26687.0,67.4205,67.6465,67.2633,67.4696,26687.0
2023-12-15 11:30:00,68.65,68.75,68.26,68.34,23056.0,67.4598,67.5581,67.0766,67.1552,23056.0
2023-12-15 12:00:00,68.35,68.4,68.12,68.24,17774.0,67.165,67.2141,66.939,67.0569,17774.0
2023-12-15 12:30:00,68.23,68.3,68.07,68.15,11120.0,67.0471,67.1159,66.8899,66.9685,11120.0
2023-12-15 13:00:00,68.04,68.06,67.89,67.92,15046.0,66.8604,66.88,66.713,66.7425,15046.0
2023-12-15 13:30:00,67.93,67.95,67.32,67.32,20484.0,66.7523,66.7719,66.1529,66.1529,20484.0
2023-12-15 14:00:00,67.29,67.38,67.04,67.04,19330.0,66.1234,66.2118,65.8777,65.8777,19330.0
2023-12-15 14:30:00,67.05,67.13,66.9,66.96,22118.0,65.8875,65.9661,65.7401,65.7991,22118.0
2023-12-15 15:00:00,66.97,67.2,66.97,67.04,37799.0,65.8089,66.0349,65.8089,65.8777,37799.0
2023-12-15 15:30:00,67.03,67.38,66.74,67.2,135570.0,65.8679,66.2118,65.5829,66.0349,135570.0
2023-12-18 09:30:00,67.73,68.21,67.12,68.13,24988.0,66.5557,67.0274,65.9563,66.9488,24988.0
2023-12-18 10:00:00,68.09,68.22,67.8,67.97,26459.0,66.9095,67.0373,66.6245,66.7916,26459.0
2023-12-18 10:30:00,67.95,67.95,67.35,67.48,20434.0,66.7719,66.7719,66.1823,66.3101,20434.0
2023-12-18 11:00:00,67.45,67.71,67.33,67.65,12227.0,66.2806,66.5361,66.1627,66.4771,12227.0
2023-12-18 11:30:00,67.67,67.72,67.53,67.68,18322.0,66.4968,66.5459,66.3592,66.5066,18322.0
2023-12-18 12:00:00,67.66,67.91,67.55,67.86,15325.0,66.487,66.7326,66.3789,66.6835,15325.0
2023-12-18 12:30:00,67.88,68.0,67.82,67.89,19344.0,66.7031,66.8211,66.6442,66.713,19344.0
2023-12-18 13:00:00,67.85,67.87,67.4,67.4,10110.0,66.6737,66.6933,66.2315,66.2315,10110.0
2023-12-18 13:30:00,67.39,67.41,67.18,67.22,8379.0,66.2216,66.2413,66.0153,66.0546,8379.0
2023-12-18 14:00:00,67.27,67.3,67.04,67.11,13764.0,66.1037,66.1332,65.8777,65.9465,13764.0
2023-12-18 14:30:00,67.17,67.27,67.06,67.14,9929.0,66.0055,66.1037,65.8974,65.976,9929.0
2023-12-18 15:00:00,67.15,67.25,66.97,67.24,11181.0,65.9858,66.0841,65.8089,66.0742,11181.0
2023-12-18 15:30:00,67.26,67.27,67.12,67.16,56714.0,66.0939,66.1037,65.9563,65.9956,56714.0
2023-12-19 09:30:00,68.72,71.24,67.87,71.21,112142.0,67.5286,70.0049,66.6933,69.9754,112142.0
2023-12-19 10:00:00,71.21,71.32,70.55,70.85,35696.0,69.9754,70.0835,69.3269,69.6217,35696.0
2023-12-19 10:30:00,70.8,70.85,70.5,70.77,23320.0,69.5725,69.6217,69.2777,69.543,23320.0
2023-12-19 11:00:00,70.78,70.9,70.43,70.53,12184.0,69.5529,69.6708,69.2089,69.3072,12184.0
2023-12-19 11:30:00,70.43,70.55,70.29,70.36,22510.0,69.2089,69.3269,69.0714,69.1401,22510.0
2023-12-19 12:00:00,70.4,70.5,70.31,70.34,8072.0,69.1795,69.2777,69.091,69.1205,8072.0
2023-12-19 12:30:00,70.34,70.51,70.26,70.41,17936.0,69.1205,69.2875,69.0419,69.1893,17936.0
2023-12-19 13:00:00,70.4,70.4,70.26,70.29,8051.0,69.1795,69.1795,69.0419,69.0714,8051.0
2023-12-19 13:30:00,70.32,70.57,70.31,70.53,16952.0,69.1008,69.3465,69.091,69.3072,16952.0
2023-12-19 14:00:00,70.56,70.65,70.36,70.36,11459.0,69.3367,69.4251,69.1401,69.1401,11459.0
2023-12-19 14:30:00,70.38,70.42,70.28,70.42,18729.0,69.1598,69.1991,69.0615,69.1991,18729.0
2023-12-19 15:00:00,70.43,70.96,70.42,70.94,51535.0,69.2089,69.7297,69.1991,69.7101,51535.0
2023-12-19 15:30:00,70.95,71.03,70.83,70.87,79322.0,69.7199,69.7985,69.602,69.6413,79322.0
2023-12-20 09:30:00,70.85,71.03,70.44,70.8,20702.0,69.6217,69.7985,69.2188,69.5725,20702.0
2023-12-20 10:00:00,70.79,71.94,70.74,71.77,32594.0,69.5627,70.6928,69.5136,70.5257,32594.0
2023-12-20 10:30:00,71.82,72.32,71.77,71.94,27224.0,70.5748,71.0662,70.5257,70.6928,27224.0
2023-12-20 11:00:00,71.89,72.25,71.81,72.21,34684.0,70.6436,70.9974,70.565,70.9581,34684.0
2023-12-20 11:30:00,72.23,72.4,72.13,72.36,57100.0,70.9777,71.1448,70.8795,71.1055,57100.0
2023-12-20 12:00:00,72.39,72.43,71.86,71.86,31955.0,71.135,71.1743,70.6141,70.6141,31955.0
2023-12-20 12:30:00,71.89,72.11,71.66,72.0,35200.0,70.6436,70.8598,70.4176,70.7517,35200.0
2023-12-20 13:00:00,72.05,72.19,71.87,72.01,18479.0,70.8008,70.9384,70.624,70.7615,18479.0
2023-12-20 13:30:00,72.0,72.19,72.0,72.03,24421.0,70.7517,70.9384,70.7517,70.7812,24421.0
2023-12-20 14:00:00,72.03,72.04,71.69,71.69,28270.0,70.7812,70.791,70.4471,70.4471,28270.0
2023-12-20 14:30:00,71.62,71.62,70.38,70.52,55675.0,70.3783,70.3783,69.1598,69.2974,55675.0
2023-12-20 15:00:00,70.52,70.67,70.06,70.06,25315.0,69.2974,69.4448,68.8454,68.8454,25315.0
2023-12-20 15:30:00,70.05,70.21,69.57,69.58,105205.0,68.8355,68.9927,68.3638,68.3737,105205.0
2023-12-21 09:30:00,70.35,70.49,69.8,70.01,11680.0,69.1303,69.2679,68.5899,68.7962,11680.0
2023-12-21 10:00:00,69.99,70.08,69.53,69.58,21003.0,68.7766,68.865,68.3245,68.3737,21003.0
2023-12-21 10:30:00,69.56,69.85,69.45,69.7,8750.0,68.354,68.639,68.2459,68.4916,8750.0
2023-12-21 11:00:00,69.78,69.91,69.67,69.8,2182.0,68.5702,68.698,68.4621,68.5899,2182.0
2023-12-21 11:30:00,69.84,69.84,69.28,69.34,27220.0,68.6292,68.6292,68.0789,68.1378,27220.0
2023-12-21 12:00:00,69.33,69.42,69.1,69.15,9670.0,68.128,68.2164,67.902,67.9511,9670.0
2023-12-21 12:30:00,69.18,69.36,69.15,69.28,19838.0,67.9806,68.1575,67.9511,68.0789,19838.0
2023-12-21 13:00:00,69.3,69.5,69.29,69.31,30710.0,68.0985,68.2951,68.0887,68.1084,30710.0
2023-12-21 13:30:00,69.38,69.74,69.37,69.73,7804.0,68.1771,68.5309,68.1673,68.5211,7804.0
2023-12-21 14:00:00,69.71,69.96,69.58,69.94,20838.0,68.5014,68.7471,68.3737,68.7274,20838.0
2023-12-21 14:30:00,69.97,70.29,69.89,70.27,18469.0,68.7569,69.0714,68.6783,69.0517,18469.0
2023-12-21 15:00:00,70.23,70.47,70.09,70.47,17885.0,69.0124,69.2482,68.8748,69.2482,17885.0
2023-12-21 15:30:00,70.5,70.81,70.36,70.64,210900.0,69.2777,69.5823,69.1401,69.4153,210900.0
2023-12-22 09:30:00,71.3,71.68,70.97,71.34,8081.0,70.0639,70.4373,69.7396,70.1032,8081.0
2023-12-22 10:00:00,71.36,71.48,71.21,71.35,5208.0,70.1228,70.2407,69.9754,70.113,5208.0
2023-12-22 10:30:00,71.41,71.61,70.85,70.86,9533.0,70.1719,70.3685,69.6217,69.6315,9533.0
2023-12-22 11:00:00,70.84,71.15,70.83,71.04,7521.0,69.6118,69.9165,69.602,69.8084,7521.0
2023-12-22 11:30:00,71.09,71.1,70.73,70.73,10950.0,69.8575,69.8673,69.5037,69.5037,10950.0
2023-12-22 12:00:00,70.8,71.03,70.7,71.03,8774.0,69.5725,69.7985,69.4743,69.7985,8774.0
2023-12-22 12:30:00,71.07,71.1,70.98,71.03,17411.0,69.8378,69.8673,69.7494,69.7985,17411.0
2023-12-22 13:00:00,71.04,71.07,70.86,70.94,7010.0,69.8084,69.8378,69.6315,69.7101,7010.0
2023-12-22 13:30:00,70.91,71.07,70.89,71.0,8506.0,69.6806,69.8378,69.661,69.7691,8506.0
2023-12-22 14:00:00,70.97,70.97,70.34,70.39,9271.0,69.7396,69.7396,69.1205,69.1696,9271.0
2023-12-22 14:30:00,70.37,70.81,70.32,70.77,10396.0,69.15,69.5823,69.1008,69.543,10396.0
2023-12-22 15:00:00,70.78,70.96,70.74,70.91,13577.0,69.5529,69.7297,69.5136,69.6806,13577.0
2023-12-22 15:30:00,70.95,70.95,70.59,70.82,46439.0,69.7199,69.7199,69.3662,69.5922,46439.0
2023-12-26 09:30:00,71.06,71.06,70.71,70.88,5291.0,69.828,69.828,69.4841,69.6511,5291.0
2023-12-26 10:00:00,70.88,70.97,70.69,70.85,9667.0,69.6511,69.7396,69.4644,69.6217,9667.0
2023-12-26 10:30:00,70.91,71.17,70.9,71.17,7223.0,69.6806,69.9361,69.6708,69.9361,7223.0
2023-12-26 11:00:00,71.19,71.4,71.18,71.39,8317.0,69.9558,70.1621,69.9459,70.1523,8317.0
2023-12-26 11:30:00,71.39,71.47,71.33,71.47,4476.0,70.1523,70.2309,70.0933,70.2309,4476.0
2023-12-26 12:00:00,71.47,71.63,71.43,71.59,3910.0,70.2309,70.3881,70.1916,70.3488,3910.0
2023-12-26 12:30:00,71.55,71.55,71.32,71.4,4266.0,70.3095,70.3095,70.0835,70.1621,4266.0
2023-12-26 13:00:00,71.38,71.65,71.38,71.57,2760.0,70.1425,70.4078,70.1425,70.3292,2760.0
2023-12-26 13:30:00,71.62,71.62,71.51,71.57,3387.0,70.3783,70.3783,70.2702,70.3292,3387.0
2023-12-26 14:00:00,71.53,71.64,71.53,71.62,2542.0,70.2899,70.398,70.2899,70.3783,2542.0
2023-12-26 14:30:00,71.61,71.62,71.53,71.59,4569.0,70.3685,70.3783,70.2899,70.3488,4569.0
2023-12-26 15:00:00,71.56,71.63,71.44,71.53,12808.0,70.3193,70.3881,70.2014,70.2899,12808.0
2023-12-26 15:30:00,71.5,71.5,71.06,71.12,39341.0,70.2604,70.2604,69.828,69.887,39341.0
2023-12-27 09:30:00,71.11,71.95,71.11,71.83,14056.0,69.8771,70.7026,69.8771,70.5847,14056.0
2023-12-27 10:00:00,71.84,72.06,71.58,71.79,11994.0,70.5945,70.8107,70.339,70.5454,11994.0
2023-12-27 10:30:00,71.8,71.8,71.2,71.22,8436.0,70.5552,70.5552,69.9656,69.9852,8436.0
2023-12-27 11:00:00,71.22,71.61,71.19,71.47,5843.0,69.9852,70.3685,69.9558,70.2309,5843.0
2023-12-27 11:30:00,71.47,71.7,71.47,71.64,4933.0,70.2309,70.4569,70.2309,70.398,4933.0
2023-12-27 12:00:00,71.64,71.8,71.59,71.72,6461.0,70.398,70.5552,70.3488,70.4766,6461.0
2023-12-27 12:30:00,71.71,71.78,71.55,71.71,5930.0,70.4667,70.5355,70.3095,70.4667,5930.0
2023-12-27 13:00:00,71.74,72.17,71.74,72.1,16126.0,70.4962,70.9188,70.4962,70.85,16126.0
2023-12-27 13:30:00,72.11,72.11,72.0,72.06,9674.0,70.8598,70.8598,70.7517,70.8107,9674.0
2023-12-27 14:00:00,72.03,72.04,71.66,72.03,9507.0,70.7812,70.791,70.4176,70.7812,9507.0
2023-12-27 14:30:00,72.02,72.02,71.8,71.84,10245.0,70.7714,70.7714,70.5552,70.5945,10245.0
2023-12-27 15:00:00,71.91,71.95,71.8,71.86,6899.0,70.6633,70.7026,70.5552,70.6141,6899.0
2023-12-27 15:30:00,71.85,72.02,71.77,71.85,37774.0,70.6043,70.7714,70.5257,70.6043,37774.0
2023-12-28 09:30:00,71.39,71.95,71.35,71.82,6187.0,70.1523,70.7026,70.113,70.5748,6187.0
2023-12-28 10:00:00,71.79,72.0,71.77,71.97,5060.0,70.5454,70.7517,70.5257,70.7222,5060.0
2023-12-28 10:30:00,71.97,71.97,71.55,71.62,6868.0,70.7222,70.7222,70.3095,70.3783,6868.0
2023-12-28 11:00:00,71.57,71.73,71.54,71.65,4349.0,70.3292,70.4864,70.2997,70.4078,4349.0
2023-12-28 11:30:00,71.67,71.71,71.54,71.55,6277.0,70.4274,70.4667,70.2997,70.3095,6277.0
2023-12-28 12:00:00,71.55,71.73,71.55,71.61,4979.0,70.3095,70.4864,70.3095,70.3685,4979.0
2023-12-28 12:30:00,71.58,71.71,71.54,71.55,3953.0,70.339,70.4667,70.2997,70.3095,3953.0
2023-12-28 13:00:00,71.51,71.62,71.3,71.62,4230.0,70.2702,70.3783,70.0639,70.3783,4230.0
2023-12-28 13:30:00,71.59,71.67,71.49,71.58,5911.0,70.3488,70.4274,70.2506,70.339,5911.0
2023-12-28 14:00:00,71.56,71.64,71.5,71.64,4486.0,70.3193,70.398,70.2604,70.398,4486.0
2023-12-28 14:30:00,71.6,71.64,71.4,71.42,6014.0,70.3587,70.398,70.1621,70.1818,6014.0
2023-12-28 15:00:00,71.42,71.47,71.3,71.41,7884.0,70.1818,70.2309,70.0639,70.1719,7884.0
2023-12-28 15:30:00,71.43,71.51,71.36,71.48,32043.0,70.1916,70.2702,70.1228,70.2407,32043.0
2023-12-29 09:30:00,71.0,71.71,70.84,71.47,8417.0,69.7691,70.4667,69.6118,70.2309,8417.0
2023-12-29 10:00:00,71.52,71.63,71.23,71.28,4687.0,70.28,70.3881,69.9951,70.0442,4687.0
2023-12-29 10:30:00,71.28,71.28,70.74,70.86,7005.0,70.0442,70.0442,69.5136,69.6315,7005.0
2023-12-29 11:00:00,70.83,71.11,70.83,71.03,4605.0,69.602,69.8771,69.602,69.7985,4605.0
2023-12-29 11:30:00,71.03,71.33,71.03,71.28,5239.0,69.7985,70.0933,69.7985,70.0442,5239.0
2023-12-29 12:00:00,71.29,71.34,71.05,71.11,4273.0,70.054,70.1032,69.8182,69.8771,4273.0
2023-12-29 12:30:00,71.19,71.51,71.18,71.51,5084.0,69.9558,70.2702,69.9459,70.2702,5084.0
2023-12-29 13:00:00,71.41,71.44,71.28,71.4,5243.0,70.1719,70.2014,70.0442,70.1621,5243.0
2023-12-29 13:30:00,71.4,71.52,71.36,71.42,6728.0,70.1621,70.28,70.1228,70.1818,6728.0
2023-12-29 14:00:00,71.4,71.41,71.29,71.31,7528.0,70.1621,70.1719,70.054,70.0737,7528.0
2023-12-29 14:30:00,71.31,71.31,71.09,71.24,8030.0,70.0737,70.0737,69.8575,70.0049,8030.0
2023-12-29 15:00:00,71.25,71.27,71.1,71.22,8977.0,70.0147,70.0344,69.8673,69.9852,8977.0
2023-12-29 15:30:00,71.17,71.21,70.83,70.83,22290.0,69.9361,69.9754,69.602,69.602,22290.0
2024-01-02 09:30:00,69.89,71.07,69.82,71.07,17621.0,68.6783,69.8378,68.6095,69.8378,17621.0
2024-01-02 10:00:00,71.16,71.25,70.42,70.49,11302.0,69.9263,70.0147,69.1991,69.2679,11302.0
2024-01-02 10:30:00,70.45,70.45,69.45,69.48,53106.0,69.2286,69.2286,68.2459,68.2754,53106.0
2024-01-02 11:00:00,69.6,70.14,69.56,69.99,6783.0,68.3933,68.924,68.354,68.7766,6783.0
2024-01-02 11:30:00,69.84,70.05,69.76,69.99,6059.0,68.6292,68.8355,68.5506,68.7766,6059.0
2024-01-02 12:00:00,70.0,70.38,70.0,70.25,9134.0,68.7864,69.1598,68.7864,69.0321,9134.0
2024-01-02 12:30:00,70.16,70.37,70.03,70.06,3306.0,68.9436,69.15,68.8159,68.8454,3306.0
2024-01-02 13:00:00,69.93,69.98,69.73,69.73,4427.0,68.7176,68.7667,68.5211,68.5211,4427.0
2024-01-02 13:30:00,69.64,69.73,69.5,69.51,4192.0,68.4326,68.5211,68.2951,68.3049,4192.0
2024-01-02 14:00:00,69.41,69.5,69.28,69.39,5724.0,68.2066,68.2951,68.0789,68.187,5724.0
2024-01-02 14:30:00,69.35,69.42,69.26,69.28,6314.0,68.1477,68.2164,68.0592,68.0789,6314.0
2024-01-02 15:00:00,69.25,69.31,69.08,69.14,9795.0,68.0494,68.1084,67.8823,67.9413,9795.0
2024-01-02 15:30:00,69.16,69.76,69.16,69.72,52494.0,67.961,68.5506,67.961,68.5112,52494.0
2024-01-03 09:30:00,68.25,68.69,67.33,68.32,31976.0,67.0667,67.4991,66.1627,67.1355,31976.0
2024-01-03 10:00:00,68.48,68.77,67.86,67.92,12720.0,67.2927,67.5777,66.6835,66.7425,12720.0
2024-01-03 10:30:00,67.92,67.95,67.31,67.68,7995.0,66.7425,66.7719,66.143,66.5066,7995.0
2024-01-03 11:00:00,67.89,68.29,67.84,68.24,10667.0,66.713,67.106,66.6638,67.0569,10667.0
2024-01-03 11:30:00,68.31,68.31,68.09,68.17,5839.0,67.1257,67.1257,66.9095,66.9881,5839.0
2024-01-03 12:00:00,68.19,68.37,68.1,68.35,8054.0,67.0078,67.1847,66.9193,67.165,8054.0
2024-01-03 12:30:00,68.41,68.62,68.32,68.62,12468.0,67.224,67.4303,67.1355,67.4303,12468.0
2024-01-03 13:00:00,68.7,68.74,68.5,68.56,7231.0,67.5089,67.5482,67.3124,67.3714,7231.0
2024-01-03 13:30:00,68.56,68.57,68.3,68.34,5762.0,67.3714,67.3812,67.1159,67.1552,5762.0
2024-01-03 14:00:00,68.32,68.82,68.19,68.76,21261.0,67.1355,67.6268,67.0078,67.5679,21261.0
2024-01-03 14:30:00,68.79,68.79,68.04,68.04,19949.0,67.5974,67.5974,66.8604,66.8604,19949.0
2024-01-03 15:00:00,68.03,68.03,67.35,67.51,30917.0,66.8505,66.8505,66.1823,66.3396,30917.0
2024-01-03 15:30:00,67.53,67.61,67.21,67.26,171924.0,66.3592,66.4378,66.0448,66.0939,171924.0
2024-01-04 09:30:00,67.02,67.21,66.51,67.21,12289.0,65.8581,66.0448,65.3569,66.0448,12289.0
2024-01-04 10:00:00,67.23,67.63,67.21,67.45,13889.0,66.0644,66.4575,66.0448,66.2806,13889.0
2024-01-04 10:30:00,67.42,67.88,67.35,67.5,11257.0,66.2511,66.7031,66.1823,66.3297,11257.0
2024-01-04 11:00:00,67.49,67.67,67.32,67.57,9684.0,66.3199,66.4968,66.1529,66.3985,9684.0
2024-01-04 11:30:00,67.52,67.78,67.28,67.39,6720.0,66.3494,66.6049,66.1135,66.2216,6720.0
2024-01-04 12:00:00,67.45,67.51,67.26,67.49,5954.0,66.2806,66.3396,66.0939,66.3199,5954.0
2024-01-04 12:30:00,67.45,67.52,67.26,67.35,7952.0,66.2806,66.3494,66.0939,66.1823,7952.0
2024-01-04 13:00:00,67.31,67.31,67.12,67.16,3989.0,66.143,66.143,65.9563,65.9956,3989.0
2024-01-04 13:30:00,67.21,67.46,67.21,67.26,8026.0,66.0448,66.2904,66.0448,66.0939,8026.0
2024-01-04 14:00:00,67.25,67.31,67.18,67.23,7690.0,66.0841,66.143,66.0153,66.0644,7690.0
2024-01-04 14:30:00,67.27,67.52,67.13,67.34,14234.0,66.1037,66.3494,65.9661,66.1725,14234.0
2024-01-04 15:00:00,67.35,67.55,67.33,67.44,22705.0,66.1823,66.3789,66.1627,66.2708,22705.0
2024-01-04 15:30:00,67.45,67.48,66.95,67.04,68232.0,66.2806,66.3101,65.7893,65.8777,68232.0
2024-01-05 09:30:00,66.59,67.92,65.82,67.73,48136.0,65.4355,66.7425,64.6789,66.5557,48136.0
2024-01-05 10:00:00,67.86,68.38,67.86,68.34,11676.0,66.6835,67.1945,66.6835,67.1552,11676.0
2024-01-05 10:30:00,68.29,68.62,68.22,68.5,18983.0,67.106,67.4303,67.0373,67.3124,18983.0
2024-01-05 11:00:00,68.47,68.63,68.23,68.35,9609.0,67.2829,67.4401,67.0471,67.165,9609.0
2024-01-05 11:30:00,68.24,68.35,68.13,68.23,5424.0,67.0569,67.165,66.9488,67.0471,5424.0
2024-01-05 12:00:00,68.2,68.22,67.93,68.06,8900.0,67.0176,67.0373,66.7523,66.88,8900.0
2024-01-05 12:30:00,68.09,68.23,67.97,68.2,5134.0,66.9095,67.0471,66.7916,67.0176,5134.0
2024-01-05 13:00:00,68.15,68.3,68.01,68.3,6693.0,66.9685,67.1159,66.8309,67.1159,6693.0
2024-01-05 13:30:00,68.32,68.65,68.3,68.49,11055.0,67.1355,67.4598,67.1159,67.3026,11055.0
2024-01-05 14:00:00,68.55,68.99,68.55,68.77,13033.0,67.3615,67.7939,67.3615,67.5777,13033.0
2024-01-05 14:30:00,68.8,68.84,68.19,68.29,21685.0,67.6072,67.6465,67.0078,67.106,21685.0
2024-01-05 15:00:00,68.26,68.91,68.26,68.91,43663.0,67.0766,67.7153,67.0766,67.7153,43663.0
2024-01-05 15:30:00,68.93,68.93,68.48,68.52,91192.0,67.7349,67.7349,67.2927,67.332,91192.0
2024-01-08 09:30:00,68.67,68.94,68.15,68.94,10208.0,67.4794,67.7448,66.9685,67.7448,10208.0
2024-01-08 10:00:00,69.0,69.55,68.94,69.45,9005.0,67.8037,68.3442,67.7448,68.2459,9005.0
2024-01-08 10:30:00,69.55,69.83,69.42,69.78,11401.0,68.3442,68.6193,68.2164,68.5702,11401.0
2024-01-08 11:00:00,69.79,69.85,69.59,69.67,11146.0,68.58,68.639,68.3835,68.4621,11146.0
2024-01-08 11:30:00,69.75,69.75,69.55,69.68,14718.0,68.5407,68.5407,68.3442,68.4719,14718.0
2024-01-08 12:00:00,69.68,69.8,69.57,69.6,7154.0,68.4719,68.5899,68.3638,68.3933,7154.0
2024-01-08 12:30:00,69.61,69.83,69.61,69.73,12094.0,68.4032,68.6193,68.4032,68.5211,12094.0
2024-01-08 13:00:00,69.74,69.91,69.65,69.87,11304.0,68.5309,68.698,68.4425,68.6586,11304.0
2024-01-08 13:30:00,69.93,69.94,69.78,69.85,20395.0,68.7176,68.7274,68.5702,68.639,20395.0
2024-01-08 14:00:00,69.85,70.01,69.73,69.99,16405.0,68.639,68.7962,68.5211,68.7766,16405.0
2024-01-08 14:30:00,70.03,70.15,70.01,70.1,20989.0,68.8159,68.9338,68.7962,68.8847,20989.0
2024-01-08 15:00:00,70.09,70.09,69.93,69.98,15512.0,68.8748,68.8748,68.7176,68.7667,15512.0
2024-01-08 15:30:00,70.0,70.14,69.83,69.91,43155.0,68.7864,68.924,68.6193,68.698,43155.0
2024-01-09 09:30:00,68.87,69.41,68.39,69.41,7270.0,67.676,68.2066,67.2043,68.2066,7270.0
2024-01-09 10:00:00,69.18,69.69,69.03,69.57,10505.0,67.9806,68.4818,67.8332,68.3638,10505.0
2024-01-09 10:30:00,69.56,69.71,69.44,69.56,11816.0,68.354,68.5014,68.2361,68.354,11816.0
2024-01-09 11:00:00,69.59,69.77,69.49,69.71,8525.0,68.3835,68.5604,68.2852,68.5014,8525.0
2024-01-09 11:30:00,69.78,69.96,69.68,69.95,11194.0,68.5702,68.7471,68.4719,68.7373,11194.0
2024-01-09 12:00:00,70.01,70.13,69.97,70.09,16230.0,68.7962,68.9141,68.7569,68.8748,16230.0
2024-01-09 12:30:00,70.12,70.24,70.08,70.17,6060.0,68.9043,69.0222,68.865,68.9534,6060.0
2024-01-09 13:00:00,70.18,70.29,69.95,70.04,7807.0,68.9633,69.0714,68.7373,68.8257,7807.0
2024-01-09 13:30:00,69.96,70.31,69.8,70.16,7144.0,68.7471,69.091,68.5899,68.9436,7144.0
2024-01-09 14:00:00,70.16,70.18,69.9,69.96,7537.0,68.9436,68.9633,68.6881,68.7471,7537.0
2024-01-09 14:30:00,69.99,70.03,69.61,69.77,9590.0,68.7766,68.8159,68.4032,68.5604,9590.0
2024-01-09 15:00:00,69.88,69.94,69.64,69.65,9732.0,68.6685,68.7274,68.4326,68.4425,9732.0
2024-01-09 15:30:00,69.63,70.0,69.52,69.65,63074.0,68.4228,68.7864,68.3147,68.4425,63074.0
2024-01-10 09:30:00,69.7,70.76,69.56,70.48,17569.0,68.4916,69.5332,68.354,69.2581,17569.0
2024-01-10 10:00:00,70.37,70.37,69.3,69.68,148944.0,69.15,69.15,68.0985,68.4719,148944.0
2024-01-10 10:30:00,69.83,69.83,69.25,69.47,12682.0,68.6193,68.6193,68.0494,68.2656,12682.0
2024-01-10 11:00:00,69.51,69.59,69.18,69.25,3310.0,68.3049,68.3835,67.9806,68.0494,3310.0
2024-01-10 11:30:00,69.21,69.28,69.1,69.26,16769.0,68.0101,68.0789,67.902,68.0592,16769.0
2024-01-10 12:00:00,69.28,69.53,69.15,69.42,3819.0,68.0789,68.3245,67.9511,68.2164,3819.0
2024-01-10 12:30:00,69.37,69.52,69.33,69.47,8770.0,68.1673,68.3147,68.128,68.2656,8770.0
2024-01-10 13:00:00,69.44,69.55,69.21,69.28,6519.0,68.2361,68.3442,68.0101,68.0789,6519.0
2024-01-10 13:30:00,69.25,69.32,69.13,69.23,7077.0,68.0494,68.1182,67.9315,68.0297,7077.0
2024-01-10 14:00:00,69.25,69.47,69.17,69.42,9810.0,68.0494,68.2656,67.9708,68.2164,9810.0
2024-01-10 14:30:00,69.53,69.58,69.42,69.56,11125.0,68.3245,68.3737,68.2164,68.354,11125.0
2024-01-10 15:00:00,69.57,69.67,69.0,69.13,38994.0,68.3638,68.4621,67.8037,67.9315,38994.0
2024-01-10 15:30:00,69.07,69.45,69.04,69.43,48103.0,67.8725,68.2459,67.843,68.2263,48103.0
2024-01-11 09:30:00,68.17,68.83,67.72,68.72,19886.0,66.9881,67.6367,66.5459,67.5286,19886.0
2024-01-11 10:00:00,68.62,68.63,67.69,67.92,10671.0,67.4303,67.4401,66.5164,66.7425,10671.0
2024-01-11 10:30:00,67.99,68.21,67.9,68.03,10881.0,66.8112,67.0274,66.7228,66.8505,10881.0
2024-01-11 11:00:00,68.01,68.13,67.84,68.02,7878.0,66.8309,66.9488,66.6638,66.8407,7878.0
2024-01-11 11:30:00,68.03,68.17,67.87,68.15,5196.0,66.8505,66.9881,66.6933,66.9685,5196.0
2024-01-11 12:00:00,68.15,68.26,68.15,68.15,4745.0,66.9685,67.0766,66.9685,66.9685,4745.0
2024-01-11 12:30:00,68.21,68.58,68.21,68.58,7649.0,67.0274,67.391,67.0274,67.391,7649.0
2024-01-11 13:00:00,68.64,68.93,68.64,68.88,8691.0,67.45,67.7349,67.45,67.6858,8691.0
2024-01-11 13:30:00,68.91,69.0,68.75,69.0,9254.0,67.7153,67.8037,67.5581,67.8037,9254.0
2024-01-11 14:00:00,69.01,69.04,68.79,69.01,6143.0,67.8136,67.843,67.5974,67.8136,6143.0
2024-01-11 14:30:00,69.04,69.04,68.73,68.93,4750.0,67.843,67.843,67.5384,67.7349,4750.0
2024-01-11 15:00:00,69.01,69.05,68.72,69.02,6261.0,67.8136,67.8529,67.5286,67.8234,6261.0
2024-01-11 15:30:00,69.02,69.17,68.88,69.04,34615.0,67.8234,67.9708,67.6858,67.843,34615.0
2024-01-12 09:30:00,69.59,70.41,69.52,69.85,18631.0,68.3835,69.1893,68.3147,68.639,18631.0
2024-01-12 10:00:00,69.58,69.59,68.82,68.98,10282.0,68.3737,68.3835,67.6268,67.7841,10282.0
2024-01-12 10:30:00,68.91,69.04,68.49,68.66,5203.0,67.7153,67.843,67.3026,67.4696,5203.0
2024-01-12 11:00:00,68.57,68.91,68.55,68.84,4773.0,67.3812,67.7153,67.3615,67.6465,4773.0
2024-01-12 11:30:00,68.89,68.89,68.59,68.71,5249.0,67.6956,67.6956,67.4008,67.5188,5249.0
2024-01-12 12:00:00,68.73,68.93,68.54,68.76,8985.0,67.5384,67.7349,67.3517,67.5679,8985.0
2024-01-12 12:30:00,68.76,68.91,68.73,68.8,12453.0,67.5679,67.7153,67.5384,67.6072,12453.0
2024-01-12 13:00:00,68.85,68.94,68.61,68.7,15409.0,67.6563,67.7448,67.4205,67.5089,15409.0
2024-01-12 13:30:00,68.7,69.1,68.69,69.04,8165.0,67.5089,67.902,67.4991,67.843,8165.0
2024-01-12 14:00:00,69.03,69.16,68.89,68.89,36194.0,67.8332,67.961,67.6956,67.6956,36194.0
2024-01-12 14:30:00,68.88,68.88,68.33,68.5,17338.0,67.6858,67.6858,67.1453,67.3124,17338.0
2024-01-12 15:00:00,68.5,68.53,68.26,68.53,11201.0,67.3124,67.3419,67.0766,67.3419,11201.0
2024-01-12 15:30:00,68.54,69.06,68.39,69.04,74176.0,67.3517,67.8627,67.2043,67.843,74176.0
2024-01-16 09:30:00,68.15,68.27,67.5,68.06,26847.0,66.9685,67.0864,66.3297,66.88,26847.0
2024-01-16 10:00:00,68.05,68.2,67.7,68.15,22596.0,66.8702,67.0176,66.5263,66.9685,22596.0
2024-01-16 10:30:00,68.14,68.28,68.03,68.03,15581.0,66.9586,67.0962,66.8505,66.8505,15581.0
2024-01-16 11:00:00,67.95,68.02,67.48,67.9,19399.0,66.7719,66.8407,66.3101,66.7228,19399.0
2024-01-16 11:30:00,67.9,67.95,67.6,67.75,15208.0,66.7228,66.7719,66.428,66.5754,15208.0
2024-01-16 12:00:00,67.8,67.8,67.55,67.66,14752.0,66.6245,66.6245,66.3789,66.487,14752.0
2024-01-16 12:30:00,67.65,67.77,67.6,67.7,16490.0,66.4771,66.5951,66.428,66.5263,16490.0
2024-01-16 13:00:00,67.69,68.01,67.62,67.88,13874.0,66.5164,66.8309,66.4477,66.7031,13874.0
2024-01-16 13:30:00,67.87,67.93,67.55,67.64,15829.0,66.6933,66.7523,66.3789,66.4673,15829.0
2024-01-16 14:00:00,67.65,67.73,67.53,67.56,24130.0,66.4771,66.5557,66.3592,66.3887,24130.0
2024-01-16 14:30:00,67.54,67.81,67.45,67.77,19880.0,66.369,66.6344,66.2806,66.5951,19880.0
2024-01-16 15:00:00,67.79,67.92,67.72,67.78,31060.0,66.6147,66.7425,66.5459,66.6049,31060.0
2024-01-16 15:30:00,67.77,67.98,67.56,67.68,185424.0,66.5951,66.8014,66.3887,66.5066,185424.0
2024-01-17 09:30:00,66.52,67.46,66.2,67.32,22651.0,65.3667,66.2904,65.0523,66.1529,22651.0
2024-01-17 10:00:00,67.25,67.75,67.25,67.48,15234.0,66.0841,66.5754,66.0841,66.3101,15234.0
2024-01-17 10:30:00,67.45,67.45,67.14,67.41,10132.0,66.2806,66.2806,65.976,66.2413,10132.0
2024-01-17 11:00:00,67.41,67.57,67.24,67.3,12898.0,66.2413,66.3985,66.0742,66.1332,12898.0
2024-01-17 11:30:00,67.27,67.38,67.07,67.12,16433.0,66.1037,66.2118,65.9072,65.9563,16433.0
2024-01-17 12:00:00,67.21,67.41,67.17,67.24,11140.0,66.0448,66.2413,66.0055,66.0742,11140.0
2024-01-17 12:30:00,67.27,67.27,67.08,67.25,9060.0,66.1037,66.1037,65.917,66.0841,9060.0
2024-01-17 13:00:00,67.24,67.28,67.07,67.12,7431.0,66.0742,66.1135,65.9072,65.9563,7431.0
2024-01-17 13:30:00,67.12,67.19,66.99,67.19,6917.0,65.9563,66.0251,65.8286,66.0251,6917.0
2024-01-17 14:00:00,67.24,67.4,67.16,67.3,8198.0,66.0742,66.2315,65.9956,66.1332,8198.0
2024-01-17 14:30:00,67.31,67.52,67.31,67.45,11312.0,66.143,66.3494,66.143,66.2806,11312.0
2024-01-17 15:00:00,67.37,67.6,67.37,67.55,11842.0,66.202,66.428,66.202,66.3789,11842.0
2024-01-17 15:30:00,67.57,67.81,67.51,67.52,75229.0,66.3985,66.6344,66.3396,66.3494,75229.0
2024-01-18 09:30:00,68.14,68.14,67.45,67.73,8395.0,66.9586,66.9586,66.2806,66.5557,8395.0
2024-01-18 10:00:00,67.75,68.03,67.71,67.84,6306.0,66.5754,66.8505,66.5361,66.6638,6306.0
2024-01-18 10:30:00,67.89,68.12,67.4,67.49,15218.0,66.713,66.939,66.2315,66.3199,15218.0
2024-01-18 11:00:00,67.37,67.53,67.27,67.5,16305.0,66.202,66.3592,66.1037,66.3297,16305.0
2024-01-18 11:30:00,67.48,67.55,67.18,67.28,8605.0,66.3101,66.3789,66.0153,66.1135,8605.0
2024-01-18 12:00:00,67.13,67.17,66.96,67.07,3905.0,65.9661,66.0055,65.7991,65.9072,3905.0
2024-01-18 12:30:00,67.07,67.32,66.98,67.26,6278.0,65.9072,66.1529,65.8187,66.0939,6278.0
2024-01-18 13:00:00,67.32,67.4,67.21,67.29,10521.0,66.1529,66.2315,66.0448,66.1234,10521.0
2024-01-18 13:30:00,67.28,67.44,67.27,67.41,7757.0,66.1135,66.2708,66.1037,66.2413,7757.0
2024-01-18 14:00:00,67.41,67.68,67.4,67.64,10210.0,66.2413,66.5066,66.2315,66.4673,10210.0
2024-01-18 14:30:00,67.68,67.89,67.65,67.89,6795.0,66.5066,66.713,66.4771,66.713,6795.0
2024-01-18 15:00:00,67.89,67.95,67.74,67.83,16234.0,66.713,66.7719,66.5656,66.654,16234.0
2024-01-18 15:30:00,67.86,67.98,67.74,67.77,46739.0,66.6835,66.8014,66.5656,66.5951,46739.0
2024-01-19 09:30:00,67.76,67.76,67.03,67.17,10252.0,66.5852,66.5852,65.8679,66.0055,10252.0
2024-01-19 10:00:00,67.29,67.29,66.95,67.08,8726.0,66.1234,66.1234,65.7893,65.917,8726.0
2024-01-19 10:30:00,67.08,67.22,66.89,67.22,7528.0,65.917,66.0546,65.7303,66.0546,7528.0
2024-01-19 11:00:00,67.21,67.55,67.19,67.48,10038.0,66.0448,66.3789,66.0251,66.3101,10038.0
2024-01-19 11:30:00,67.46,67.53,67.13,67.53,24493.0,66.2904,66.3592,65.9661,66.3592,24493.0
2024-01-19 12:00:00,67.53,67.55,67.38,67.55,5427.0,66.3592,66.3789,66.2118,66.3789,5427.0
2024-01-19 12:30:00,67.57,67.62,67.39,67.61,7789.0,66.3985,66.4477,66.2216,66.4378,7789.0
2024-01-19 13:00:00,67.6,68.03,67.52,68.03,6751.0,66.428,66.8505,66.3494,66.8505,6751.0
2024-01-19 13:30:00,68.02,68.14,68.02,68.1,6467.0,66.8407,66.9586,66.8407,66.9193,6467.0
2024-01-19 14:00:00,68.14,68.48,68.14,68.39,12504.0,66.9586,67.2927,66.9586,67.2043,12504.0
2024-01-19 14:30:00,68.42,68.42,68.09,68.12,20856.0,67.2338,67.2338,66.9095,66.939,20856.0
2024-01-19 15:00:00,68.12,68.19,67.83,67.97,34910.0,66.939,67.0078,66.654,66.7916,34910.0
2024-01-19 15:30:00,67.97,68.04,67.57,67.68,110647.0,66.7916,66.8604,66.3985,66.5066,110647.0
2024-01-22 09:30:00,68.16,68.89,67.82,68.53,12299.0,66.9783,67.6956,66.6442,67.3419,12299.0
2024-01-22 10:00:00,68.51,68.66,68.4,68.56,20893.0,67.3222,67.4696,67.2141,67.3714,20893.0
2024-01-22 10:30:00,68.44,68.44,67.8,67.88,30986.0,67.2534,67.2534,66.6245,66.7031,30986.0
2024-01-22 11:00:00,67.83,68.08,67.73,67.98,38307.0,66.654,66.8997,66.5557,66.8014,38307.0
2024-01-22 11:30:00,67.99,68.2,67.93,68.2,11783.0,66.8112,67.0176,66.7523,67.0176,11783.0
2024-01-22 12:00:00,68.22,68.3,68.05,68.3,10108.0,67.0373,67.1159,66.8702,67.1159,10108.0
2024-01-22 12:30:00,68.25,68.25,68.02,68.08,14318.0,67.0667,67.0667,66.8407,66.8997,14318.0
2024-01-22 13:00:00,68.12,68.29,67.91,67.95,34935.0,66.939,67.106,66.7326,66.7719,34935.0
2024-01-22 13:30:00,68.03,68.26,67.94,68.23,11065.0,66.8505,67.0766,66.7621,67.0471,11065.0
2024-01-22 14:00:00,68.2,68.33,68.03,68.03,12345.0,67.0176,67.1453,66.8505,66.8505,12345.0
2024-01-22 14:30:00,68.07,68.21,67.98,68.15,15494.0,66.8899,67.0274,66.8014,66.9685,15494.0
2024-01-22 15:00:00,68.17,68.32,68.01,68.31,17039.0,66.9881,67.1355,66.8309,67.1257,17039.0
2024-01-22 15:30:00,68.31,68.45,68.14,68.18,113067.0,67.1257,67.2633,66.9586,66.9979,113067.0
2024-01-23 09:30:00,68.29,68.43,67.63,67.63,13257.0,67.106,67.2436,66.4575,66.4575,13257.0
2024-01-23 10:00:00,67.66,67.88,66.8,66.81,22385.0,66.487,66.7031,65.6419,65.6517,22385.0
2024-01-23 10:30:00,66.75,66.75,66.09,66.31,26165.0,65.5927,65.5927,64.9442,65.1604,26165.0
2024-01-23 11:00:00,66.34,66.94,66.32,66.62,20769.0,65.1898,65.7794,65.1702,65.465,20769.0
2024-01-23 11:30:00,66.68,66.78,66.45,66.73,9919.0,65.524,65.6222,65.2979,65.5731,9919.0
2024-01-23 12:00:00,66.73,66.73,66.35,66.38,10509.0,65.5731,65.5731,65.1997,65.2292,10509.0
2024-01-23 12:30:00,66.37,66.39,65.71,65.9,68588.0,65.2193,65.239,64.5708,64.7575,68588.0
2024-01-23 13:00:00,65.89,65.98,65.61,65.77,33933.0,64.7476,64.8361,64.4725,64.6297,33933.0
2024-01-23 13:30:00,65.75,65.95,65.63,65.71,34800.0,64.6101,64.8066,64.4922,64.5708,34800.0
2024-01-23 14:00:00,65.7,65.72,65.5,65.59,19711.0,64.5609,64.5806,64.3644,64.4528,19711.0
2024-01-23 14:30:00,65.59,66.06,65.53,65.92,19215.0,64.4528,64.9147,64.3939,64.7771,19215.0
2024-01-23 15:00:00,65.93,66.04,65.76,65.83,42045.0,64.787,64.895,64.6199,64.6887,42045.0
2024-01-23 15:30:00,65.82,65.91,65.67,65.72,159944.0,64.6789,64.7673,64.5315,64.5806,159944.0
2024-01-24 09:30:00,66.49,66.49,65.3,65.36,14221.0,65.3372,65.3372,64.1679,64.2268,14221.0
2024-01-24 10:00:00,65.46,65.68,64.84,65.45,112318.0,64.3251,64.5413,63.7159,64.3153,112318.0
2024-01-24 10:30:00,65.44,66.18,65.36,65.79,22109.0,64.3054,65.0326,64.2268,64.6494,22109.0
2024-01-24 11:00:00,65.82,65.84,65.62,65.81,21620.0,64.6789,64.6985,64.4823,64.669,21620.0
2024-01-24 11:30:00,65.77,65.77,65.61,65.7,13320.0,64.6297,64.6297,64.4725,64.5609,13320.0
2024-01-24 12:00:00,65.7,65.72,65.58,65.7,11180.0,64.5609,64.5806,64.443,64.5609,11180.0
2024-01-24 12:30:00,65.7,65.85,65.69,65.85,20846.0,64.5609,64.7083,64.5511,64.7083,20846.0
2024-01-24 13:00:00,65.87,65.87,65.47,65.54,20410.0,64.728,64.728,64.3349,64.4037,20410.0
2024-01-24 13:30:00,65.53,65.55,65.32,65.55,20516.0,64.3939,64.4135,64.1875,64.4135,20516.0
2024-01-24 14:00:00,65.55,65.58,64.98,65.26,77215.0,64.4135,64.443,63.8534,64.1286,77215.0
2024-01-24 14:30:00,65.26,65.52,65.2,65.45,19553.0,64.1286,64.3841,64.0696,64.3153,19553.0
2024-01-24 15:00:00,65.45,65.57,65.04,65.21,67930.0,64.3153,64.4332,63.9124,64.0794,67930.0
2024-01-24 15:30:00,65.16,65.51,65.06,65.4,262416.0,64.0303,64.3742,63.932,64.2661,262416.0
2024-01-25 09:30:00,66.5,66.5,65.59,65.89,24714.0,65.3471,65.3471,64.4528,64.7476,24714.0
2024-01-25 10:00:00,65.99,66.01,65.43,65.57,34664.0,64.8459,64.8656,64.2956,64.4332,34664.0
2024-01-25 10:30:00,65.62,65.62,64.88,64.96,23683.0,64.4823,64.4823,63.7552,63.8338,23683.0
2024-01-25 11:00:00,64.98,65.4,64.92,65.4,15986.0,63.8534,64.2661,63.7945,64.2661,15986.0
2024-01-25 11:30:00,65.37,65.56,65.29,65.4,16263.0,64.2367,64.4234,64.158,64.2661,16263.0
2024-01-25 12:00:00,65.36,65.36,65.12,65.12,28928.0,64.2268,64.2268,63.991,63.991,28928.0
2024-01-25 12:30:00,65.11,65.11,64.86,64.95,34583.0,63.9812,63.9812,63.7355,63.8239,34583.0
2024-01-25 13:00:00,64.95,65.24,64.93,65.01,19150.0,63.8239,64.1089,63.8043,63.8829,19150.0
2024-01-25 13:30:00,65.02,65.36,64.98,65.24,19883.0,63.8927,64.2268,63.8534,64.1089,19883.0
2024-01-25 14:00:00,65.23,65.88,65.12,65.78,19325.0,64.0991,64.7378,63.991,64.6396,19325.0
2024-01-25 14:30:00,65.77,65.86,65.62,65.79,20555.0,64.6297,64.7182,64.4823,64.6494,20555.0
2024-01-25 15:00:00,65.75,65.78,65.59,65.64,9931.0,64.6101,64.6396,64.4528,64.502,9931.0
2024-01-25 15:30:00,65.64,66.52,65.64,66.48,97442.0,64.502,65.3667,64.502,65.3274,97442.0
2024-01-26 09:30:00,66.75,66.93,66.41,66.65,25302.0,65.5927,65.7696,65.2586,65.4945,25302.0
2024-01-26 10:00:00,66.78,66.78,66.37,66.67,19109.0,65.6222,65.6222,65.2193,65.5141,19109.0
2024-01-26 10:30:00,66.67,66.81,66.21,66.59,25628.0,65.5141,65.6517,65.0621,65.4355,25628.0
2024-01-26 11:00:00,66.51,66.55,66.24,66.55,19618.0,65.3569,65.3962,65.0916,65.3962,19618.0
2024-01-26 11:30:00,66.55,66.99,66.55,66.96,17369.0,65.3962,65.8286,65.3962,65.7991,17369.0
2024-01-26 12:00:00,66.99,66.99,66.64,66.65,9413.0,65.8286,65.8286,65.4846,65.4945,9413.0
2024-01-26 12:30:00,66.6,66.6,66.28,66.31,14272.0,65.4453,65.4453,65.1309,65.1604,14272.0
2024-01-26 13:00:00,66.28,66.37,66.18,66.18,9345.0,65.1309,65.2193,65.0326,65.0326,9345.0
2024-01-26 13:30:00,66.19,66.29,66.0,66.09,9945.0,65.0424,65.1407,64.8557,64.9442,9945.0
2024-01-26 14:00:00,66.12,66.23,65.95,66.07,13900.0,64.9737,65.0818,64.8066,64.9245,13900.0
2024-01-26 14:30:00,66.09,66.13,65.95,66.0,14186.0,64.9442,64.9835,64.8066,64.8557,14186.0
2024-01-26 15:00:00,65.96,66.02,65.78,65.91,61642.0,64.8164,64.8754,64.6396,64.7673,61642.0
2024-01-26 15:30:00,65.91,66.1,65.8,65.93,90695.0,64.7673,64.954,64.6592,64.787,90695.0
2024-01-29 09:30:00,66.28,66.28,65.36,65.86,23848.0,65.1309,65.1309,64.2268,64.7182,23848.0
2024-01-29 10:00:00,65.87,66.22,65.73,65.91,21411.0,64.728,65.0719,64.5904,64.7673,21411.0
2024-01-29 10:30:00,65.91,66.35,65.85,66.18,11300.0,64.7673,65.1997,64.7083,65.0326,11300.0
2024-01-29 11:00:00,66.19,66.7,66.14,66.62,25386.0,65.0424,65.5436,64.9933,65.465,25386.0
2024-01-29 11:30:00,66.63,66.65,66.41,66.44,9358.0,65.4748,65.4945,65.2586,65.2881,9358.0
2024-01-29 12:00:00,66.48,66.75,66.32,66.69,15828.0,65.3274,65.5927,65.1702,65.5338,15828.0
2024-01-29 12:30:00,66.73,66.79,66.66,66.7,7860.0,65.5731,65.632,65.5043,65.5436,7860.0
2024-01-29 13:00:00,66.69,66.72,66.61,66.72,6231.0,65.5338,65.5633,65.4552,65.5633,6231.0
2024-01-29 13:30:00,66.69,66.75,66.46,66.57,16357.0,65.5338,65.5927,65.3078,65.4159,16357.0
2024-01-29 14:00:00,66.59,66.79,66.58,66.74,11751.0,65.4355,65.632,65.4257,65.5829,11751.0
2024-01-29 14:30:00,66.76,67.01,66.76,66.84,26035.0,65.6026,65.8482,65.6026,65.6812,26035.0
2024-01-29 15:00:00,66.85,67.48,66.85,67.43,42129.0,65.691,66.3101,65.691,66.2609,42129.0
2024-01-29 15:30:00,67.44,67.47,67.12,67.24,95305.0,66.2708,66.3003,65.9563,66.0742,95305.0
2024-01-30 09:30:00,67.01,67.59,66.68,67.59,16347.0,65.8482,66.4182,65.524,66.4182,16347.0
2024-01-30 10:00:00,67.32,67.61,67.13,67.27,29721.0,66.1529,66.4378,65.9661,66.1037,29721.0
2024-01-30 10:30:00,67.22,67.43,67.2,67.4,14697.0,66.0546,66.2609,66.0349,66.2315,14697.0
2024-01-30 11:00:00,67.34,67.69,67.34,67.5,14129.0,66.1725,66.5164,66.1725,66.3297,14129.0
2024-01-30 11:30:00,67.56,67.66,67.49,67.56,17467.0,66.3887,66.487,66.3199,66.3887,17467.0
2024-01-30 12:00:00,67.53,67.68,67.41,67.61,9156.0,66.3592,66.5066,66.2413,66.4378,9156.0
2024-01-30 12:30:00,67.59,67.59,67.34,67.45,9700.0,66.4182,66.4182,66.1725,66.2806,9700.0
2024-01-30 13:00:00,67.45,67.75,67.36,67.73,9908.0,66.2806,66.5754,66.1922,66.5557,9908.0
2024-01-30 13:30:00,67.7,67.81,67.69,67.79,9108.0,66.5263,66.6344,66.5164,66.6147,9108.0
2024-01-30 14:00:00,67.81,68.06,67.79,68.02,14231.0,66.6344,66.88,66.6147,66.8407,14231.0
2024-01-30 14:30:00,68.03,68.05,67.93,67.99,18660.0,66.8505,66.8702,66.7523,66.8112,18660.0
2024-01-30 15:00:00,67.95,67.95,67.66,67.76,17063.0,66.7719,66.7719,66.487,66.5852,17063.0
2024-01-30 15:30:00,67.76,67.8,67.65,67.74,65817.0,66.5852,66.6245,66.4771,66.5656,65817.0
2024-01-31 09:30:00,67.73,67.73,67.23,67.72,11271.0,66.5557,66.5557,66.0644,66.5459,11271.0
2024-01-31 10:00:00,67.67,67.78,67.48,67.76,11025.0,66.4968,66.6049,66.3101,66.5852,11025.0
2024-01-31 10:30:00,67.76,67.95,67.65,67.89,11023.0,66.5852,66.7719,66.4771,66.713,11023.0
2024-01-31 11:00:00,67.94,68.0,67.73,67.79,9982.0,66.7621,66.8211,66.5557,66.6147,9982.0
2024-01-31 11:30:00,67.72,67.72,67.29,67.44,11023.0,66.5459,66.5459,66.1234,66.2708,11023.0
2024-01-31 12:00:00,67.39,67.52,67.32,67.52,7385.0,66.2216,66.3494,66.1529,66.3494,7385.0
2024-01-31 12:30:00,67.48,67.66,67.33,67.65,7251.0,66.3101,66.487,66.1627,66.4771,7251.0
2024-01-31 13:00:00,67.61,67.64,67.41,67.44,3643.0,66.4378,66.4673,66.2413,66.2708,3643.0
2024-01-31 13:30:00,67.44,67.82,67.43,67.73,20973.0,66.2708,66.6442,66.2609,66.5557,20973.0
2024-01-31 14:00:00,67.76,67.79,67.18,67.34,40186.0,66.5852,66.6147,66.0153,66.1725,40186.0
2024-01-31 14:30:00,67.36,68.39,67.23,67.47,18022.0,66.1922,67.2043,66.0644,66.3003,18022.0
2024-01-31 15:00:00,67.47,67.47,66.34,66.69,28216.0,66.3003,66.3003,65.1898,65.5338,28216.0
2024-01-31 15:30:00,66.68,66.83,66.42,66.56,78673.0,65.524,65.6713,65.2685,65.406,78673.0
2024-02-01 09:30:00,67.21,68.05,66.55,66.55,18623.0,66.0448,66.8702,65.3962,65.3962,18623.0
2024-02-01 10:00:00,66.35,66.79,66.35,66.79,18265.0,65.1997,65.632,65.1997,65.632,18265.0
2024-02-01 10:30:00,66.87,66.87,66.11,66.15,7370.0,65.7107,65.7107,64.9638,65.0031,7370.0
2024-02-01 11:00:00,66.07,66.41,65.86,66.41,15999.0,64.9245,65.2586,64.7182,65.2586,15999.0
2024-02-01 11:30:00,66.42,66.94,66.42,66.94,18783.0,65.2685,65.7794,65.2685,65.7794,18783.0
2024-02-01 12:00:00,67.04,67.45,66.92,66.98,18437.0,65.8777,66.2806,65.7598,65.8187,18437.0
2024-02-01 12:30:00,67.01,67.6,67.01,67.48,36736.0,65.8482,66.428,65.8482,66.3101,36736.0
2024-02-01 13:00:00,67.53,67.53,67.16,67.31,11024.0,66.3592,66.3592,65.9956,66.143,11024.0
2024-02-01 13:30:00,67.34,67.49,67.17,67.4,9055.0,66.1725,66.3199,66.0055,66.2315,9055.0
2024-02-01 14:00:00,67.45,67.67,67.43,67.58,9350.0,66.2806,66.4968,66.2609,66.4083,9350.0
2024-02-01 14:30:00,67.58,67.81,67.48,67.81,9294.0,66.4083,66.6344,66.3101,66.6344,9294.0
2024-02-01 15:00:00,67.82,67.93,67.65,67.78,26377.0,66.6442,66.7523,66.4771,66.6049,26377.0
2024-02-01 15:30:00,67.8,68.0,67.6,67.98,66138.0,66.6245,66.8211,66.428,66.8014,66138.0
2024-02-02 09:30:00,66.86,67.02,66.13,66.28,16336.0,65.7008,65.8581,64.9835,65.1309,16336.0
2024-02-02 10:00:00,66.17,66.24,65.66,66.03,52611.0,65.0228,65.0916,64.5216,64.8852,52611.0
2024-02-02 10:30:00,66.0,66.42,65.67,66.42,81640.0,64.8557,65.2685,64.5315,65.2685,81640.0
2024-02-02 11:00:00,66.49,66.61,66.33,66.6,29559.0,65.3372,65.4552,65.18,65.4453,29559.0
2024-02-02 11:30:00,66.68,66.82,66.4,66.57,19078.0,65.524,65.6615,65.2488,65.4159,19078.0
2024-02-02 12:00:00,66.64,66.87,66.58,66.86,21370.0,65.4846,65.7107,65.4257,65.7008,21370.0
2024-02-02 12:30:00,66.9,67.09,66.58,66.78,11998.0,65.7401,65.9268,65.4257,65.6222,11998.0
2024-02-02 13:00:00,66.92,67.15,66.86,66.9,15411.0,65.7598,65.9858,65.7008,65.7401,15411.0
2024-02-02 13:30:00,66.89,67.21,66.85,66.9,30980.0,65.7303,66.0448,65.691,65.7401,30980.0
2024-02-02 14:00:00,66.93,67.05,66.71,66.71,72181.0,65.7696,65.8875,65.5534,65.5534,72181.0
2024-02-02 14:30:00,66.79,66.79,66.36,66.55,36682.0,65.632,65.632,65.2095,65.3962,36682.0
2024-02-02 15:00:00,66.53,66.62,66.31,66.53,41903.0,65.3766,65.465,65.1604,65.3766,41903.0
2024-02-02 15:30:00,66.55,66.58,65.96,66.01,212741.0,65.3962,65.4257,64.8164,64.8656,212741.0
2024-02-05 09:30:00,65.53,66.56,65.38,66.34,63715.0,64.3939,65.406,64.2465,65.1898,63715.0
2024-02-05 10:00:00,66.29,66.37,64.25,64.31,65169.0,65.1407,65.2193,63.1361,63.195,65169.0
2024-02-05 10:30:00,64.27,64.4,63.76,63.9,36486.0,63.1557,63.2835,62.6546,62.7921,36486.0
2024-02-05 11:00:00,63.89,64.71,63.81,64.45,35172.0,62.7823,63.5881,62.7037,63.3326,35172.0
2024-02-05 11:30:00,64.49,65.0,64.45,64.81,59163.0,63.3719,63.8731,63.3326,63.6864,59163.0
2024-02-05 12:00:00,64.82,65.18,64.82,65.18,14241.0,63.6962,64.05,63.6962,64.05,14241.0
2024-02-05 12:30:00,65.18,65.32,65.01,65.2,10816.0,64.05,64.1875,63.8829,64.0696,10816.0
2024-02-05 13:00:00,65.15,65.28,65.09,65.17,4898.0,64.0205,64.1482,63.9615,64.0401,4898.0
2024-02-05 13:30:00,65.2,65.44,65.16,65.42,8808.0,64.0696,64.3054,64.0303,64.2858,8808.0
2024-02-05 14:00:00,65.4,65.46,65.32,65.45,9356.0,64.2661,64.3251,64.1875,64.3153,9356.0
2024-02-05 14:30:00,65.44,65.63,65.37,65.52,49363.0,64.3054,64.4922,64.2367,64.3841,49363.0
2024-02-05 15:00:00,65.56,65.58,64.96,65.51,105143.0,64.4234,64.443,63.8338,64.3742,105143.0
2024-02-05 15:30:00,65.57,65.62,65.14,65.26,121724.0,64.4332,64.4823,64.0106,64.1286,121724.0
2024-02-06 09:30:00,65.15,65.65,65.01,65.35,13090.0,64.0205,64.5118,63.8829,64.217,13090.0
2024-02-06 10:00:00,65.35,65.35,64.82,64.84,11832.0,64.217,64.217,63.6962,63.7159,11832.0
2024-02-06 10:30:00,64.92,65.1,64.81,64.87,13197.0,63.7945,63.9713,63.6864,63.7453,13197.0
2024-02-06 11:00:00,64.84,65.02,64.7,64.97,10802.0,63.7159,63.8927,63.5783,63.8436,10802.0
2024-02-06 11:30:00,64.99,65.05,64.85,64.88,10947.0,63.8633,63.9222,63.7257,63.7552,10947.0
2024-02-06 12:00:00,64.86,64.91,64.71,64.91,23128.0,63.7355,63.7846,63.5881,63.7846,23128.0
2024-02-06 12:30:00,64.9,64.97,64.77,64.89,13365.0,63.7748,63.8436,63.6471,63.765,13365.0
2024-02-06 13:00:00,64.87,64.95,64.63,64.64,13690.0,63.7453,63.8239,63.5095,63.5193,13690.0
2024-02-06 13:30:00,64.64,64.89,64.61,64.88,22373.0,63.5193,63.765,63.4898,63.7552,22373.0
2024-02-06 14:00:00,64.85,64.94,64.67,64.7,14839.0,63.7257,63.8141,63.5488,63.5783,14839.0
2024-02-06 14:30:00,64.69,65.21,64.69,65.18,19539.0,63.5685,64.0794,63.5685,64.05,19539.0
2024-02-06 15:00:00,65.21,65.38,65.11,65.34,16639.0,64.0794,64.2465,63.9812,64.2072,16639.0
2024-02-06 15:30:00,65.36,65.62,65.17,65.55,75563.0,64.2268,64.4823,64.0401,64.4135,75563.0
2024-02-07 09:30:00,66.11,66.22,65.54,65.71,7932.0,64.9638,65.0719,64.4037,64.5708,7932.0
2024-02-07 10:00:00,65.73,66.3,65.53,66.3,9620.0,64.5904,65.1505,64.3939,65.1505,9620.0
2024-02-07 10:30:00,66.4,66.52,66.08,66.1,8942.0,65.2488,65.3667,64.9344,64.954,8942.0
2024-02-07 11:00:00,66.06,66.21,66.02,66.03,2773.0,64.9147,65.0621,64.8754,64.8852,2773.0
2024-02-07 11:30:00,66.06,66.08,65.89,65.98,4491.0,64.9147,64.9344,64.7476,64.8361,4491.0
2024-02-07 12:00:00,65.95,66.0,65.79,65.94,4109.0,64.8066,64.8557,64.6494,64.7968,4109.0
2024-02-07 12:30:00,65.99,66.46,65.96,66.4,10695.0,64.8459,65.3078,64.8164,65.2488,10695.0
2024-02-07 13:00:00,66.38,66.65,66.31,66.45,10467.0,65.2292,65.4945,65.1604,65.2979,10467.0
2024-02-07 13:30:00,66.55,66.65,66.38,66.48,13826.0,65.3962,65.4945,65.2292,65.3274,13826.0
2024-02-07 14:00:00,66.47,66.57,66.44,66.52,13238.0,65.3176,65.4159,65.2881,65.3667,13238.0
2024-02-07 14:30:00,66.59,66.7,66.58,66.7,12018.0,65.4355,65.5436,65.4257,65.5436,12018.0
2024-02-07 15:00:00,66.69,66.84,66.62,66.82,25220.0,65.5338,65.6812,65.465,65.6615,25220.0
2024-02-07 15:30:00,66.82,66.83,66.48,66.58,117974.0,65.6615,65.6713,65.3274,65.4257,117974.0
2024-02-08 09:30:00,66.54,67.26,66.54,67.26,14995.0,65.3864,66.0939,65.3864,66.0939,14995.0
2024-02-08 10:00:00,67.35,67.59,67.25,67.51,18021.0,66.1823,66.4182,66.0841,66.3396,18021.0
2024-02-08 10:30:00,67.52,68.01,67.5,67.94,39223.0,66.3494,66.8309,66.3297,66.7621,39223.0
2024-02-08 11:00:00,67.98,68.07,67.79,67.8,20232.0,66.8014,66.8899,66.6147,66.6245,20232.0
2024-02-08 11:30:00,67.79,68.04,67.79,68.04,23125.0,66.6147,66.8604,66.6147,66.8604,23125.0
2024-02-08 12:00:00,68.03,68.4,68.0,68.27,17951.0,66.8505,67.2141,66.8211,67.0864,17951.0
2024-02-08 12:30:00,68.28,68.38,68.24,68.36,23915.0,67.0962,67.1945,67.0569,67.1748,23915.0
2024-02-08 13:00:00,68.38,68.58,68.37,68.54,24946.0,67.1945,67.391,67.1847,67.3517,24946.0
2024-02-08 13:30:00,68.57,68.91,68.5,68.91,39090.0,67.3812,67.7153,67.3124,67.7153,39090.0
2024-02-08 14:00:00,68.89,69.3,68.89,69.24,28376.0,67.6956,68.0985,67.6956,68.0396,28376.0
2024-02-08 14:30:00,69.23,69.33,69.14,69.33,35017.0,68.0297,68.128,67.9413,68.128,35017.0
2024-02-08 15:00:00,69.33,69.34,68.93,68.93,53205.0,68.128,68.1378,67.7349,67.7349,53205.0
2024-02-08 15:30:00,68.97,69.15,68.7,69.11,114120.0,67.7742,67.9511,67.5089,67.9118,114120.0
2024-02-09 09:30:00,69.26,69.82,69.14,69.81,23882.0,68.0592,68.6095,67.9413,68.5997,23882.0
2024-02-09 10:00:00,69.75,69.95,69.56,69.72,19900.0,68.5407,68.7373,68.354,68.5112,19900.0
2024-02-09 10:30:00,69.72,69.88,69.61,69.73,25763.0,68.5112,68.6685,68.4032,68.5211,25763.0
2024-02-09 11:00:00,69.74,69.87,69.68,69.78,21200.0,68.5309,68.6586,68.4719,68.5702,21200.0
2024-02-09 11:30:00,69.78,69.91,69.68,69.89,13777.0,68.5702,68.698,68.4719,68.6783,13777.0
2024-02-09 12:00:00,69.89,69.96,69.77,69.9,9623.0,68.6783,68.7471,68.5604,68.6881,9623.0
2024-02-09 12:30:00,69.84,70.03,69.75,70.01,14118.0,68.6292,68.8159,68.5407,68.7962,14118.0
2024-02-09 13:00:00,70.04,70.22,69.96,70.22,6715.0,68.8257,69.0026,68.7471,69.0026,6715.0
2024-02-09 13:30:00,70.25,70.26,70.04,70.14,7697.0,69.0321,69.0419,68.8257,68.924,7697.0
2024-02-09 14:00:00,70.16,70.27,70.06,70.25,8909.0,68.9436,69.0517,68.8454,69.0321,8909.0
2024-02-09 14:30:00,70.26,70.27,69.8,69.82,13640.0,69.0419,69.0517,68.5899,68.6095,13640.0
2024-02-09 15:00:00,69.84,70.06,69.76,69.92,16557.0,68.6292,68.8454,68.5506,68.7078,16557.0
2024-02-09 15:30:00,69.89,69.89,69.48,69.59,73535.0,68.6783,68.6783,68.2754,68.3835,73535.0
2024-02-12 09:30:00,70.5,70.71,70.27,70.67,11224.0,69.2777,69.4841,69.0517,69.4448,11224.0
2024-02-12 10:00:00,70.59,71.2,70.59,71.18,26536.0,69.3662,69.9656,69.3662,69.9459,26536.0
2024-02-12 10:30:00,71.19,71.48,71.18,71.37,24010.0,69.9558,70.2407,69.9459,70.1326,24010.0
2024-02-12 11:00:00,71.35,71.49,71.06,71.06,65028.0,70.113,70.2506,69.828,69.828,65028.0
2024-02-12 11:30:00,71.1,71.27,71.1,71.16,18312.0,69.8673,70.0344,69.8673,69.9263,18312.0
2024-02-12 12:00:00,71.18,71.49,71.14,71.25,37157.0,69.9459,70.2506,69.9066,70.0147,37157.0
2024-02-12 12:30:00,71.23,71.45,71.16,71.44,19827.0,69.9951,70.2113,69.9263,70.2014,19827.0
2024-02-12 13:00:00,71.41,71.57,71.33,71.52,14206.0,70.1719,70.3292,70.0933,70.28,14206.0
2024-02-12 13:30:00,71.54,71.69,71.49,71.63,15330.0,70.2997,70.4471,70.2506,70.3881,15330.0
2024-02-12 14:00:00,71.62,71.76,71.31,71.44,20626.0,70.3783,70.5159,70.0737,70.2014,20626.0
2024-02-12 14:30:00,71.44,71.58,71.38,71.45,19490.0,70.2014,70.339,70.1425,70.2113,19490.0
2024-02-12 15:00:00,71.48,71.58,70.76,70.76,37752.0,70.2407,70.339,69.5332,69.5332,37752.0
2024-02-12 15:30:00,70.75,71.27,70.74,70.94,83477.0,69.5234,70.0344,69.5136,69.7101,83477.0
2024-02-13 09:30:00,67.97,68.39,67.23,67.98,25888.0,66.7916,67.2043,66.0644,66.8014,25888.0
2024-02-13 10:00:00,67.95,68.45,67.66,68.2,61471.0,66.7719,67.2633,66.487,67.0176,61471.0
2024-02-13 10:30:00,68.16,68.89,68.1,68.79,46372.0,66.9783,67.6956,66.9193,67.5974,46372.0
2024-02-13 11:00:00,68.83,69.63,68.73,69.54,22344.0,67.6367,68.4228,67.5384,68.3344,22344.0
2024-02-13 11:30:00,69.58,69.66,69.0,69.12,35019.0,68.3737,68.4523,67.8037,67.9216,35019.0
2024-02-13 12:00:00,69.12,69.51,69.06,69.51,46630.0,67.9216,68.3049,67.8627,68.3049,46630.0
2024-02-13 12:30:00,69.51,69.83,69.43,69.57,61778.0,68.3049,68.6193,68.2263,68.3638,61778.0
2024-02-13 13:00:00,69.58,69.88,68.91,69.88,47663.0,68.3737,68.6685,67.7153,68.6685,47663.0
2024-02-13 13:30:00,69.86,69.95,69.09,69.24,31944.0,68.6488,68.7373,67.8922,68.0396,31944.0
2024-02-13 14:00:00,69.19,69.19,68.17,68.22,49264.0,67.9904,67.9904,66.9881,67.0373,49264.0
2024-02-13 14:30:00,68.22,68.39,67.9,68.01,135326.0,67.0373,67.2043,66.7228,66.8309,135326.0
2024-02-13 15:00:00,68.07,68.2,67.84,68.17,70112.0,66.8899,67.0176,66.6638,66.9881,70112.0
2024-02-13 15:30:00,68.17,69.08,68.15,68.72,267256.0,66.9881,67.8823,66.9685,67.5286,267256.0
2024-02-14 09:30:00,71.97,71.97,67.77,69.95,153829.0,70.7222,70.7222,66.5951,68.7373,153829.0
2024-02-14 10:00:00,70.03,70.2,69.37,69.97,85428.0,68.8159,68.9829,68.1673,68.7569,85428.0
2024-02-14 10:30:00,70.0,70.06,69.04,69.25,188274.0,68.7864,68.8454,67.843,68.0494,188274.0
2024-02-14 11:00:00,69.19,69.92,69.1,69.73,54739.0,67.9904,68.7078,67.902,68.5211,54739.0
2024-02-14 11:30:00,69.8,70.09,68.33,68.42,144574.0,68.5899,68.8748,67.1453,67.2338,144574.0
2024-02-14 12:00:00,68.42,69.39,68.18,69.05,59181.0,67.2338,68.187,66.9979,67.8529,59181.0
2024-02-14 12:30:00,69.05,69.25,68.85,69.25,50204.0,67.8529,68.0494,67.6563,68.0494,50204.0
2024-02-14 13:00:00,69.24,69.71,69.19,69.3,21094.0,68.0396,68.5014,67.9904,68.0985,21094.0
2024-02-14 13:30:00,69.33,69.42,69.11,69.25,32709.0,68.128,68.2164,67.9118,68.0494,32709.0
2024-02-14 14:00:00,69.25,69.77,69.21,69.54,43076.0,68.0494,68.5604,68.0101,68.3344,43076.0
2024-02-14 14:30:00,69.51,70.4,69.4,70.39,76535.0,68.3049,69.1795,68.1968,69.1696,76535.0
2024-02-14 15:00:00,70.38,70.73,70.28,70.59,145264.0,69.1598,69.5037,69.0615,69.3662,145264.0
2024-02-14 15:30:00,70.63,70.8,69.95,70.19,235383.0,69.4055,69.5725,68.7373,68.9731,235383.0
2024-02-15 09:30:00,71.04,71.29,69.24,69.24,28459.0,69.8084,70.054,68.0396,68.0396,28459.0
2024-02-15 10:00:00,69.24,69.94,68.75,69.18,89129.0,68.0396,68.7274,67.5581,67.9806,89129.0
2024-02-15 10:30:00,69.25,69.79,69.12,69.53,18008.0,68.0494,68.58,67.9216,68.3245,18008.0
2024-02-15 11:00:00,69.57,69.6,69.11,69.23,26231.0,68.3638,68.3933,67.9118,68.0297,26231.0
2024-02-15 11:30:00,69.24,69.66,69.2,69.63,38537.0,68.0396,68.4523,68.0003,68.4228,38537.0
2024-02-15 12:00:00,69.63,69.91,69.59,69.84,27483.0,68.4228,68.698,68.3835,68.6292,27483.0
2024-02-15 12:30:00,69.84,69.85,69.37,69.46,37381.0,68.6292,68.639,68.1673,68.2558,37381.0
2024-02-15 13:00:00,69.46,69.86,69.42,69.64,36723.0,68.2558,68.6488,68.2164,68.4326,36723.0
2024-02-15 13:30:00,69.64,69.87,69.56,69.59,24622.0,68.4326,68.6586,68.354,68.3835,24622.0
2024-02-15 14:00:00,69.63,69.89,69.57,69.69,24258.0,68.4228,68.6783,68.3638,68.4818,24258.0
2024-02-15 14:30:00,69.71,69.71,69.31,69.34,36346.0,68.5014,68.5014,68.1084,68.1378,36346.0
2024-02-15 15:00:00,69.33,69.78,69.25,69.68,47959.0,68.128,68.5702,68.0494,68.4719,47959.0
2024-02-15 15:30:00,69.67,70.06,69.49,70.05,185424.0,68.4621,68.8454,68.2852,68.8355,185424.0
2024-02-16 09:30:00,69.11,69.43,68.29,69.02,92427.0,67.9118,68.2263,67.106,67.8234,92427.0
2024-02-16 10:00:00,69.03,69.52,68.7,68.73,33168.0,67.8332,68.3147,67.5089,67.5384,33168.0
2024-02-16 10:30:00,68.71,69.23,68.54,69.19,48782.0,67.5188,68.0297,67.3517,67.9904,48782.0
2024-02-16 11:00:00,69.2,69.41,68.92,69.19,41320.0,68.0003,68.2066,67.7251,67.9904,41320.0
2024-02-16 11:30:00,69.19,69.52,69.01,69.43,29518.0,67.9904,68.3147,67.8136,68.2263,29518.0
2024-02-16 12:00:00,69.42,69.54,69.25,69.53,64851.0,68.2164,68.3344,68.0494,68.3245,64851.0
2024-02-16 12:30:00,69.57,69.64,69.35,69.39,42633.0,68.3638,68.4326,68.1477,68.187,42633.0
2024-02-16 13:00:00,69.37,69.54,69.24,69.49,45046.0,68.1673,68.3344,68.0396,68.2852,45046.0
2024-02-16 13:30:00,69.49,69.62,69.26,69.52,42529.0,68.2852,68.413,68.0592,68.3147,42529.0
2024-02-16 14:00:00,69.54,69.74,69.47,69.69,43095.0,68.3344,68.5309,68.2656,68.4818,43095.0
2024-02-16 14:30:00,69.69,69.72,68.84,69.1,47301.0,68.4818,68.5112,67.6465,67.902,47301.0
2024-02-16 15:00:00,69.08,69.11,68.83,68.88,62215.0,67.8823,67.9118,67.6367,67.6858,62215.0
2024-02-16 15:30:00,68.88,68.92,68.43,68.52,200404.0,67.6858,67.7251,67.2436,67.332,200404.0
2024-02-20 09:30:00,67.74,67.91,67.18,67.8,29801.0,66.5656,66.7326,66.0153,66.6245,29801.0
2024-02-20 10:00:00,67.74,67.74,67.38,67.55,32981.0,66.5656,66.5656,66.2118,66.3789,32981.0
2024-02-20 10:30:00,67.56,67.79,67.38,67.78,33819.0,66.3887,66.6147,66.2118,66.6049,33819.0
2024-02-20 11:00:00,67.8,67.93,67.72,67.93,31953.0,66.6245,66.7523,66.5459,66.7523,31953.0
2024-02-20 11:30:00,67.94,67.94,67.77,67.84,32640.0,66.7621,66.7621,66.5951,66.6638,32640.0
2024-02-20 12:00:00,67.84,68.0,67.73,67.96,31486.0,66.6638,66.8211,66.5557,66.7818,31486.0
2024-02-20 12:30:00,67.96,68.31,67.92,68.23,33853.0,66.7818,67.1257,66.7425,67.0471,33853.0
2024-02-20 13:00:00,68.23,68.39,68.22,68.33,27166.0,67.0471,67.2043,67.0373,67.1453,27166.0
2024-02-20 13:30:00,68.33,68.41,68.13,68.39,33926.0,67.1453,67.224,66.9488,67.2043,33926.0
2024-02-20 14:00:00,68.38,68.48,68.17,68.45,44146.0,67.1945,67.2927,66.9881,67.2633,44146.0
2024-02-20 14:30:00,68.45,68.59,68.4,68.54,40904.0,67.2633,67.4008,67.2141,67.3517,40904.0
2024-02-20 15:00:00,68.55,68.6,68.44,68.58,49336.0,67.3615,67.4107,67.2534,67.391,49336.0
2024-02-20 15:30:00,68.57,68.7,68.11,68.33,206174.0,67.3812,67.5089,66.9292,67.1453,206174.0
2024-02-21 09:30:00,68.02,68.33,67.58,68.33,18862.0,66.8407,67.1453,66.4083,67.1453,18862.0
2024-02-21 10:00:00,68.33,68.47,67.75,67.85,25970.0,67.1453,67.2829,66.5754,66.6737,25970.0
2024-02-21 10:30:00,67.81,67.89,67.47,67.62,25379.0,66.6344,66.713,66.3003,66.4477,25379.0
2024-02-21 11:00:00,67.61,67.76,67.18,67.2,25933.0,66.4378,66.5852,66.0153,66.0349,25933.0
2024-02-21 11:30:00,67.17,67.39,66.94,67.38,27644.0,66.0055,66.2216,65.7794,66.2118,27644.0
2024-02-21 12:00:00,67.41,67.41,67.04,67.21,19487.0,66.2413,66.2413,65.8777,66.0448,19487.0
2024-02-21 12:30:00,67.17,67.39,67.04,67.25,21129.0,66.0055,66.2216,65.8777,66.0841,21129.0
2024-02-21 13:00:00,67.28,67.4,66.87,67.34,29806.0,66.1135,66.2315,65.7107,66.1725,29806.0
2024-02-21 13:30:00,67.37,67.43,67.32,67.35,24713.0,66.202,66.2609,66.1529,66.1823,24713.0
2024-02-21 14:00:00,67.33,67.45,67.08,67.17,72718.0,66.1627,66.2806,65.917,66.0055,72718.0
2024-02-21 14:30:00,67.17,67.33,67.02,67.26,40737.0,66.0055,66.1627,65.8581,66.0939,40737.0
2024-02-21 15:00:00,67.26,67.27,66.77,67.02,47821.0,66.0939,66.1037,65.6124,65.8581,47821.0
2024-02-21 15:30:00,67.03,67.85,67.03,67.84,155319.0,65.8679,66.6737,65.8679,66.6638,155319.0
2024-02-22 09:30:00,68.0,68.49,67.47,68.03,17004.0,67.0679,67.5512,66.5451,67.0975,17004.0
2024-02-22 10:00:00,68.06,68.59,67.83,68.5,33098.0,67.1271,67.6498,66.9002,67.561,33098.0
2024-02-22 10:30:00,68.53,68.7,68.31,68.65,39699.0,67.5906,67.7583,67.3736,67.709,39699.0
2024-02-22 11:00:00,68.59,68.79,68.48,68.76,18463.0,67.6498,67.8471,67.5413,67.8175,18463.0
2024-02-22 11:30:00,68.75,69.06,68.74,69.0,19802.0,67.8076,68.1134,67.7977,68.0542,19802.0
2024-02-22 12:00:00,69.01,69.1,68.92,69.08,14045.0,68.064,68.1528,67.9753,68.1331,14045.0
2024-02-22 12:30:00,69.08,69.31,69.08,69.31,12472.0,68.1331,68.3599,68.1331,68.3599,12472.0
2024-02-22 13:00:00,69.3,69.51,69.19,69.42,23581.0,68.3501,68.5572,68.2416,68.4684,23581.0
2024-02-22 13:30:00,69.44,69.58,69.36,69.51,18632.0,68.4881,68.6262,68.4092,68.5572,18632.0
2024-02-22 14:00:00,69.51,69.69,69.47,69.67,22244.0,68.5572,68.7347,68.5177,68.715,22244.0
2024-02-22 14:30:00,69.68,69.69,69.49,69.6,39054.0,68.7249,68.7347,68.5375,68.646,39054.0
2024-02-22 15:00:00,69.6,70.06,69.59,70.02,43236.0,68.646,69.0996,68.6361,69.0602,43236.0
2024-02-22 15:30:00,70.03,70.39,70.0,70.39,204079.0,69.0701,69.4251,69.0405,69.4251,204079.0
2024-02-23 09:30:00,70.58,70.67,69.89,70.64,21792.0,69.6125,69.7013,68.932,69.6717,21792.0
2024-02-23 10:00:00,70.51,70.59,70.23,70.34,11969.0,69.5435,69.6224,69.2673,69.3758,11969.0
2024-02-23 10:30:00,70.22,70.39,69.93,70.31,20035.0,69.2575,69.4251,68.9714,69.3462,20035.0
2024-02-23 11:00:00,70.27,70.33,70.09,70.32,22647.0,69.3068,69.3659,69.1292,69.3561,22647.0
2024-02-23 11:30:00,70.31,70.43,70.24,70.32,14956.0,69.3462,69.4646,69.2772,69.3561,14956.0
2024-02-23 12:00:00,70.31,70.65,70.31,70.53,11254.0,69.3462,69.6816,69.3462,69.5632,11254.0
2024-02-23 12:30:00,70.53,70.67,70.46,70.6,12086.0,69.5632,69.7013,69.4942,69.6322,12086.0
2024-02-23 13:00:00,70.61,70.71,70.53,70.65,9616.0,69.6421,69.7407,69.5632,69.6816,9616.0
2024-02-23 13:30:00,70.65,70.79,70.56,70.76,13678.0,69.6816,69.8196,69.5928,69.79,13678.0
2024-02-23 14:00:00,70.76,70.99,70.67,70.78,22314.0,69.79,70.0169,69.7013,69.8098,22314.0
2024-02-23 14:30:00,70.8,70.81,70.61,70.8,20602.0,69.8295,69.8394,69.6421,69.8295,20602.0
2024-02-23 15:00:00,70.78,71.32,70.75,71.2,67115.0,69.8098,70.3424,69.7802,70.224,67115.0
2024-02-23 15:30:00,71.2,71.68,71.09,71.5,231859.0,70.224,70.6974,70.1155,70.5199,231859.0
2024-02-26 09:30:00,71.29,71.49,71.04,71.43,10796.0,70.3128,70.51,70.0662,70.4509,10796.0
2024-02-26 10:00:00,71.46,71.49,71.05,71.16,11533.0,70.4805,70.51,70.0761,70.1846,11533.0
2024-02-26 10:30:00,71.11,71.31,70.69,70.72,18676.0,70.1353,70.3325,69.721,69.7506,18676.0
2024-02-26 11:00:00,70.78,70.79,70.42,70.49,15151.0,69.8098,69.8196,69.4547,69.5238,15151.0
2024-02-26 11:30:00,70.45,70.49,70.23,70.38,20692.0,69.4843,69.5238,69.2673,69.4153,20692.0
2024-02-26 12:00:00,70.41,70.43,70.21,70.29,18075.0,69.4448,69.4646,69.2476,69.3265,18075.0
2024-02-26 12:30:00,70.28,70.28,69.96,70.17,32385.0,69.3166,69.3166,69.001,69.2081,32385.0
2024-02-26 13:00:00,70.18,70.37,70.05,70.32,28949.0,69.218,69.4054,69.0898,69.3561,28949.0
2024-02-26 13:30:00,70.32,70.43,69.97,70.14,25661.0,69.3561,69.4646,69.0109,69.1785,25661.0
2024-02-26 14:00:00,70.16,70.17,69.94,70.14,18464.0,69.1983,69.2081,68.9813,69.1785,18464.0
2024-02-26 14:30:00,70.15,70.39,70.04,70.27,21572.0,69.1884,69.4251,69.0799,69.3068,21572.0
2024-02-26 15:00:00,70.3,70.66,70.16,70.63,27734.0,69.3364,69.6914,69.1983,69.6618,27734.0
2024-02-26 15:30:00,70.63,70.96,70.37,70.62,153707.0,69.6618,69.9873,69.4054,69.652,153707.0
2024-02-27 09:30:00,70.98,71.12,70.67,71.05,19920.0,70.007,70.1451,69.7013,70.0761,19920.0
2024-02-27 10:00:00,71.12,71.55,71.07,71.29,23965.0,70.1451,70.5692,70.0958,70.3128,23965.0
2024-02-27 10:30:00,71.32,71.72,71.31,71.72,20186.0,70.3424,70.7369,70.3325,70.7369,20186.0
2024-02-27 11:00:00,71.75,71.78,71.27,71.41,40286.0,70.7665,70.7961,70.2931,70.4311,40286.0
2024-02-27 11:30:00,71.45,71.48,71.19,71.24,17211.0,70.4706,70.5002,70.2142,70.2635,17211.0
2024-02-27 12:00:00,71.25,71.39,71.17,71.39,17030.0,70.2733,70.4114,70.1944,70.4114,17030.0
2024-02-27 12:30:00,71.36,71.7,71.35,71.55,13489.0,70.3818,70.7172,70.372,70.5692,13489.0
2024-02-27 13:00:00,71.52,71.79,71.49,71.74,22779.0,70.5396,70.8059,70.51,70.7566,22779.0
2024-02-27 13:30:00,71.74,72.16,71.74,72.09,36744.0,70.7566,71.1709,70.7566,71.1018,36744.0
2024-02-27 14:00:00,72.07,72.08,71.68,71.75,22037.0,71.0821,71.092,70.6974,70.7665,22037.0
2024-02-27 14:30:00,71.75,71.79,71.61,71.78,22723.0,70.7665,70.8059,70.6284,70.7961,22723.0
2024-02-27 15:00:00,71.79,72.13,71.69,72.09,40717.0,70.8059,71.1413,70.7073,71.1018,40717.0
2024-02-27 15:30:00,72.1,72.66,72.07,72.64,226124.0,71.1117,71.664,71.0821,71.6443,226124.0
2024-02-28 09:30:00,72.34,73.99,72.28,73.99,53555.0,71.3484,72.9758,71.2892,72.9758,53555.0
2024-02-28 10:00:00,73.95,74.75,73.91,74.68,51727.0,72.9363,73.7254,72.8969,73.6563,51727.0
2024-02-28 10:30:00,74.66,74.94,74.35,74.39,59527.0,73.6366,73.9128,73.3308,73.3703,59527.0
2024-02-28 11:00:00,74.38,74.43,73.72,73.73,16861.0,73.3604,73.4097,72.7095,72.7193,16861.0
2024-02-28 11:30:00,73.77,73.99,73.68,73.98,19445.0,72.7588,72.9758,72.67,72.9659,19445.0
2024-02-28 12:00:00,73.98,74.06,73.9,74.03,13124.0,72.9659,73.0448,72.887,73.0152,13124.0
2024-02-28 12:30:00,74.03,74.13,73.92,74.06,14771.0,73.0152,73.1139,72.9067,73.0448,14771.0
2024-02-28 13:00:00,73.99,74.06,73.69,74.06,16831.0,72.9758,73.0448,72.6799,73.0448,16831.0
2024-02-28 13:30:00,74.08,74.13,73.69,73.74,18140.0,73.0645,73.1139,72.6799,72.7292,18140.0
2024-02-28 14:00:00,73.76,73.85,73.61,73.69,42535.0,72.7489,72.8377,72.601,72.6799,42535.0
2024-02-28 14:30:00,73.61,73.63,73.25,73.57,37140.0,72.601,72.6207,72.2459,72.5615,37140.0
2024-02-28 15:00:00,73.55,73.6,73.2,73.35,25885.0,72.5418,72.5911,72.1966,72.3445,25885.0
2024-02-28 15:30:00,73.36,73.79,73.27,73.75,111114.0,72.3544,72.7785,72.2656,72.7391,111114.0
2024-02-29 09:30:00,74.0,74.73,74.0,74.22,60695.0,72.9856,73.7056,72.9856,73.2026,60695.0
2024-02-29 10:00:00,74.22,74.32,73.61,74.1,20017.0,73.2026,73.3013,72.601,73.0843,20017.0
2024-02-29 10:30:00,74.09,74.19,73.88,74.09,17180.0,73.0744,73.173,72.8673,73.0744,17180.0
2024-02-29 11:00:00,74.11,74.14,73.84,73.97,52625.0,73.0941,73.1237,72.8278,72.956,52625.0
2024-02-29 11:30:00,73.95,74.12,73.69,74.02,13418.0,72.9363,73.104,72.6799,73.0054,13418.0
2024-02-29 12:00:00,74.0,74.17,73.95,73.95,24905.0,72.9856,73.1533,72.9363,72.9363,24905.0
2024-02-29 12:30:00,73.92,74.13,73.81,74.04,18060.0,72.9067,73.1139,72.7982,73.0251,18060.0
2024-02-29 13:00:00,74.04,74.16,73.99,74.06,13794.0,73.0251,73.1434,72.9758,73.0448,13794.0
2024-02-29 13:30:00,74.06,74.18,73.97,74.17,15166.0,73.0448,73.1632,72.956,73.1533,15166.0
2024-02-29 14:00:00,74.17,74.41,74.11,74.12,17499.0,73.1533,73.39,73.0941,73.104,17499.0
2024-02-29 14:30:00,74.11,74.19,74.06,74.18,12985.0,73.0941,73.173,73.0448,73.1632,12985.0
2024-02-29 15:00:00,74.2,74.21,74.02,74.12,22004.0,73.1829,73.1928,73.0054,73.104,22004.0
2024-02-29 15:30:00,74.13,74.23,73.81,73.94,154347.0,73.1139,73.2125,72.7982,72.9265,154347.0
2024-03-01 09:30:00,73.94,74.25,72.98,73.58,41855.0,72.9265,73.2322,71.9796,72.5714,41855.0
2024-03-01 10:00:00,73.72,74.45,73.71,74.2,40287.0,72.7095,73.4295,72.6996,73.1829,40287.0
2024-03-01 10:30:00,74.19,74.48,74.0,74.48,14986.0,73.173,73.4591,72.9856,73.4591,14986.0
2024-03-01 11:00:00,74.58,74.78,74.37,74.58,28364.0,73.5577,73.7549,73.3506,73.5577,28364.0
2024-03-01 11:30:00,74.58,75.16,74.53,75.08,78382.0,73.5577,74.1297,73.5084,74.0508,78382.0
2024-03-01 12:00:00,75.11,75.24,74.72,74.91,15755.0,74.0804,74.2086,73.6958,73.8832,15755.0
2024-03-01 12:30:00,74.91,75.19,74.76,74.76,27763.0,73.8832,74.1593,73.7352,73.7352,27763.0
2024-03-01 13:00:00,74.76,74.9,74.5,74.51,19921.0,73.7352,73.8733,73.4788,73.4886,19921.0
2024-03-01 13:30:00,74.48,74.76,74.39,74.73,18585.0,73.4591,73.7352,73.3703,73.7056,18585.0
2024-03-01 14:00:00,74.75,74.89,74.43,74.82,20433.0,73.7254,73.8634,73.4097,73.7944,20433.0
2024-03-01 14:30:00,74.81,74.82,74.56,74.77,35614.0,73.7845,73.7944,73.538,73.7451,35614.0
2024-03-01 15:00:00,74.79,74.86,74.46,74.76,48615.0,73.7648,73.8338,73.4393,73.7352,48615.0
2024-03-01 15:30:00,74.75,75.43,74.75,75.11,168881.0,73.7254,74.396,73.7254,74.0804,168881.0
2024-03-04 09:30:00,75.75,76.87,75.44,76.65,73369.0,74.7116,75.8163,74.4059,75.5993,73369.0
2024-03-04 10:00:00,76.6,76.6,75.5,75.71,25292.0,75.55,75.55,74.4651,74.6722,25292.0
2024-03-04 10:30:00,75.77,75.81,75.45,75.57,9495.0,74.7314,74.7708,74.4158,74.5341,9495.0
2024-03-04 11:00:00,75.61,75.9,75.28,75.3,18589.0,74.5736,74.8596,74.2481,74.2678,18589.0
2024-03-04 11:30:00,75.33,75.44,75.04,75.34,20339.0,74.2974,74.4059,74.0114,74.3073,20339.0
2024-03-04 12:00:00,75.24,75.33,75.09,75.26,15301.0,74.2086,74.2974,74.0607,74.2284,15301.0
2024-03-04 12:30:00,75.2,75.73,75.19,75.43,18091.0,74.1692,74.6919,74.1593,74.396,18091.0
2024-03-04 13:00:00,75.42,75.71,75.4,75.71,29457.0,74.3862,74.6722,74.3664,74.6722,29457.0
2024-03-04 13:30:00,75.72,75.96,75.62,75.68,57200.0,74.6821,74.9188,74.5834,74.6426,57200.0
2024-03-04 14:00:00,75.67,75.84,75.66,75.71,13525.0,74.6327,74.8004,74.6229,74.6722,13525.0
2024-03-04 14:30:00,75.72,75.86,75.55,75.72,34122.0,74.6821,74.8201,74.5144,74.6821,34122.0
2024-03-04 15:00:00,75.69,75.97,75.58,75.69,29325.0,74.6525,74.9286,74.544,74.6525,29325.0
2024-03-04 15:30:00,75.69,75.73,75.26,75.52,73728.0,74.6525,74.6919,74.2284,74.4848,73728.0
2024-03-05 09:30:00,75.11,76.38,74.74,76.34,79067.0,74.0804,75.333,73.7155,75.2936,79067.0
2024-03-05 10:00:00,76.31,76.38,75.44,75.58,57891.0,75.264,75.333,74.4059,74.544,57891.0
2024-03-05 10:30:00,75.57,75.92,75.43,75.48,18508.0,74.5341,74.8793,74.396,74.4453,18508.0
2024-03-05 11:00:00,75.51,75.67,75.48,75.64,16300.0,74.4749,74.6327,74.4453,74.6032,16300.0
2024-03-05 11:30:00,75.67,75.79,75.5,75.75,16253.0,74.6327,74.7511,74.4651,74.7116,16253.0
2024-03-05 12:00:00,75.75,76.1,75.62,76.09,28422.0,74.7116,75.0569,74.5834,75.047,28422.0
2024-03-05 12:30:00,76.09,76.28,75.64,75.71,41707.0,75.047,75.2344,74.6032,74.6722,41707.0
2024-03-05 13:00:00,75.64,75.86,75.48,75.86,17434.0,74.6032,74.8201,74.4453,74.8201,17434.0
2024-03-05 13:30:00,75.81,75.81,75.44,75.44,16337.0,74.7708,74.7708,74.4059,74.4059,16337.0
2024-03-05 14:00:00,75.45,75.62,75.43,75.44,21145.0,74.4158,74.5834,74.396,74.4059,21145.0
2024-03-05 14:30:00,75.44,75.48,75.15,75.23,29817.0,74.4059,74.4453,74.1199,74.1988,29817.0
2024-03-05 15:00:00,75.21,75.21,74.73,74.75,35279.0,74.1791,74.1791,73.7056,73.7254,35279.0
2024-03-05 15:30:00,74.76,75.25,74.74,75.01,88719.0,73.7352,74.2185,73.7155,73.9818,88719.0
2024-03-06 09:30:00,75.6,76.25,75.36,75.95,33897.0,74.5637,75.2048,74.327,74.9089,33897.0
2024-03-06 10:00:00,75.86,76.09,75.37,76.09,20124.0,74.8201,75.047,74.3369,75.047,20124.0
2024-03-06 10:30:00,76.08,76.31,76.07,76.18,11384.0,75.0371,75.264,75.0273,75.1358,11384.0
2024-03-06 11:00:00,76.15,76.23,75.87,75.94,10988.0,75.1062,75.1851,74.83,74.899,10988.0
2024-03-06 11:30:00,75.93,75.93,75.67,75.68,6641.0,74.8892,74.8892,74.6327,74.6426,6641.0
2024-03-06 12:00:00,75.68,75.91,75.68,75.84,9261.0,74.6426,74.8695,74.6426,74.8004,9261.0
2024-03-06 12:30:00,75.89,75.98,75.76,75.84,11763.0,74.8497,74.9385,74.7215,74.8004,11763.0
2024-03-06 13:00:00,75.81,75.81,75.6,75.63,10854.0,74.7708,74.7708,74.5637,74.5933,10854.0
2024-03-06 13:30:00,75.61,75.73,75.3,75.6,19713.0,74.5736,74.6919,74.2678,74.5637,19713.0
2024-03-06 14:00:00,75.56,75.87,75.36,75.84,15238.0,74.5243,74.83,74.327,74.8004,15238.0
2024-03-06 14:30:00,75.87,75.93,75.59,75.93,20714.0,74.83,74.8892,74.5538,74.8892,20714.0
2024-03-06 15:00:00,75.94,75.95,75.49,75.59,30700.0,74.899,74.9089,74.4552,74.5538,30700.0
2024-03-06 15:30:00,75.63,75.64,75.21,75.39,68118.0,74.5933,74.6032,74.1791,74.3566,68118.0
2024-03-07 09:30:00,75.87,76.41,75.6,76.32,10596.0,74.83,75.3626,74.5637,75.2738,10596.0
2024-03-07 10:00:00,76.37,76.44,75.67,76.21,26450.0,75.3232,75.3922,74.6327,75.1653,26450.0
2024-03-07 10:30:00,76.3,76.65,76.16,76.65,20686.0,75.2541,75.5993,75.116,75.5993,20686.0
2024-03-07 11:00:00,76.71,76.74,76.41,76.62,9627.0,75.6585,75.6881,75.3626,75.5697,9627.0
2024-03-07 11:30:00,76.56,76.56,76.27,76.45,5184.0,75.5105,75.5105,75.2245,75.4021,5184.0
2024-03-07 12:00:00,76.53,76.79,76.47,76.74,5331.0,75.481,75.7374,75.4218,75.6881,5331.0
2024-03-07 12:30:00,76.68,76.68,76.25,76.51,11086.0,75.6289,75.6289,75.2048,75.4612,11086.0
2024-03-07 13:00:00,76.53,76.54,76.31,76.37,7819.0,75.481,75.4908,75.264,75.3232,7819.0
2024-03-07 13:30:00,76.36,76.4,76.19,76.38,7093.0,75.3133,75.3527,75.1456,75.333,7093.0
2024-03-07 14:00:00,76.4,76.43,76.13,76.14,11299.0,75.3527,75.3823,75.0864,75.0963,11299.0
2024-03-07 14:30:00,76.03,76.12,75.95,75.97,17513.0,74.9878,75.0766,74.9089,74.9286,17513.0
2024-03-07 15:00:00,75.93,76.01,75.81,75.94,15733.0,74.8892,74.9681,74.7708,74.899,15733.0
2024-03-07 15:30:00,75.94,75.97,75.47,75.63,101508.0,74.899,74.9286,74.4355,74.5933,101508.0
2024-03-08 09:30:00,76.25,77.41,76.25,76.42,58359.0,75.2048,76.3489,75.2048,75.3725,58359.0
2024-03-08 10:00:00,76.42,76.66,76.06,76.06,58179.0,75.3725,75.6092,75.0174,75.0174,58179.0
2024-03-08 10:30:00,76.01,76.54,75.87,76.49,26351.0,74.9681,75.4908,74.83,75.4415,26351.0
2024-03-08 11:00:00,76.46,76.55,75.85,75.86,19577.0,75.4119,75.5007,74.8103,74.8201,19577.0
2024-03-08 11:30:00,75.83,75.97,75.69,75.76,15742.0,74.7906,74.9286,74.6525,74.7215,15742.0
2024-03-08 12:00:00,75.74,75.93,75.49,75.61,30091.0,74.7018,74.8892,74.4552,74.5736,30091.0
2024-03-08 12:30:00,75.61,75.8,75.38,75.46,16181.0,74.5736,74.761,74.3467,74.4256,16181.0
2024-03-08 13:00:00,75.35,75.52,75.26,75.39,7802.0,74.3171,74.4848,74.2284,74.3566,7802.0
2024-03-08 13:30:00,75.34,75.44,75.06,75.13,15295.0,74.3073,74.4059,74.0311,74.1001,15295.0
2024-03-08 14:00:00,75.12,76.57,75.12,76.54,69021.0,74.0903,75.5204,74.0903,75.4908,69021.0
2024-03-08 14:30:00,76.54,77.18,76.34,76.9,70342.0,75.4908,76.122,75.2936,75.8459,70342.0
2024-03-08 15:00:00,76.9,77.06,76.52,76.65,98898.0,75.8459,76.0037,75.4711,75.5993,98898.0
2024-03-08 15:30:00,76.65,76.98,76.49,76.9,160999.0,75.5993,75.9248,75.4415,75.8459,160999.0
2024-03-11 09:30:00,76.42,76.97,75.39,75.4,41410.0,75.3725,75.9149,74.3566,74.3664,41410.0
2024-03-11 10:00:00,75.47,75.54,74.79,75.22,56175.0,74.4355,74.5045,73.7648,74.1889,56175.0
2024-03-11 10:30:00,75.29,76.62,75.28,76.62,27501.0,74.258,75.5697,74.2481,75.5697,27501.0
2024-03-11 11:00:00,76.7,76.74,75.93,76.16,40229.0,75.6486,75.6881,74.8892,75.116,40229.0
2024-03-11 11:30:00,76.16,76.3,75.8,76.27,37318.0,75.116,75.2541,74.761,75.2245,37318.0
2024-03-11 12:00:00,76.27,76.3,76.04,76.3,35294.0,75.2245,75.2541,74.9977,75.2541,35294.0
2024-03-11 12:30:00,76.3,76.56,76.18,76.56,60237.0,75.2541,75.5105,75.1358,75.5105,60237.0
2024-03-11 13:00:00,76.57,76.61,76.21,76.57,44182.0,75.5204,75.5599,75.1653,75.5204,44182.0
2024-03-11 13:30:00,76.58,76.58,76.02,76.29,30647.0,75.5303,75.5303,74.9779,75.2442,30647.0
2024-03-11 14:00:00,76.32,76.51,76.14,76.51,31655.0,75.2738,75.4612,75.0963,75.4612,31655.0
2024-03-11 14:30:00,76.49,76.59,76.33,76.38,38661.0,75.4415,75.5401,75.2837,75.333,38661.0
2024-03-11 15:00:00,76.38,76.58,76.25,76.37,58209.0,75.333,75.5303,75.2048,75.3232,58209.0
2024-03-11 15:30:00,76.35,76.62,76.09,76.45,201238.0,75.3034,75.5697,75.047,75.4021,201238.0
2024-03-12 09:30:00,76.36,76.58,75.48,75.75,48987.0,75.3133,75.5303,74.4453,74.7116,48987.0
2024-03-12 10:00:00,75.81,76.49,75.58,76.17,53232.0,74.7708,75.4415,74.544,75.1259,53232.0
2024-03-12 10:30:00,76.2,76.64,76.06,76.56,29678.0,75.1555,75.5894,75.0174,75.5105,29678.0
2024-03-12 11:00:00,76.58,76.61,76.09,76.13,22702.0,75.5303,75.5599,75.047,75.0864,22702.0
2024-03-12 11:30:00,76.13,76.19,75.8,76.01,24520.0,75.0864,75.1456,74.761,74.9681,24520.0
2024-03-12 12:00:00,76.0,76.06,75.83,75.91,19296.0,74.9582,75.0174,74.7906,74.8695,19296.0
2024-03-12 12:30:00,75.88,76.17,75.84,76.17,20163.0,74.8399,75.1259,74.8004,75.1259,20163.0
2024-03-12 13:00:00,76.14,76.29,75.85,76.13,26994.0,75.0963,75.2442,74.8103,75.0864,26994.0
2024-03-12 13:30:00,76.13,76.35,76.13,76.22,23376.0,75.0864,75.3034,75.0864,75.1752,23376.0
2024-03-12 14:00:00,76.23,76.34,76.08,76.3,27467.0,75.1851,75.2936,75.0371,75.2541,27467.0
2024-03-12 14:30:00,76.3,76.37,75.81,76.12,24035.0,75.2541,75.3232,74.7708,75.0766,24035.0
2024-03-12 15:00:00,76.14,76.5,76.07,76.45,34673.0,75.0963,75.4514,75.0273,75.4021,34673.0
2024-03-12 15:30:00,76.45,76.66,76.02,76.58,142986.0,75.4021,75.6092,74.9779,75.5303,142986.0
2024-03-13 09:30:00,76.66,79.06,76.33,78.91,134499.0,75.6092,77.9763,75.2837,77.8283,134499.0
2024-03-13 10:00:00,78.9,79.03,77.78,77.79,62235.0,77.8185,77.9467,76.7138,76.7237,62235.0
2024-03-13 10:30:00,77.78,78.59,77.42,78.59,63213.0,76.7138,77.5127,76.3588,77.5127,63213.0
2024-03-13 11:00:00,78.59,78.6,78.14,78.5,26001.0,77.5127,77.5226,77.0689,77.424,26001.0
2024-03-13 11:30:00,78.44,78.73,78.33,78.54,24102.0,77.3648,77.6508,77.2563,77.4634,24102.0
2024-03-13 12:00:00,78.55,78.74,78.35,78.59,46004.0,77.4733,77.6607,77.276,77.5127,46004.0
2024-03-13 12:30:00,78.62,79.47,78.6,79.43,62677.0,77.5423,78.3807,77.5226,78.3412,62677.0
2024-03-13 13:00:00,79.41,79.73,79.2,79.36,46961.0,78.3215,78.6371,78.1144,78.2722,46961.0
2024-03-13 13:30:00,79.36,79.36,78.83,78.83,30007.0,78.2722,78.2722,77.7494,77.7494,30007.0
2024-03-13 14:00:00,78.8,78.84,78.47,78.47,30809.0,77.7198,77.7593,77.3944,77.3944,30809.0
2024-03-13 14:30:00,78.49,78.53,78.01,78.03,26493.0,77.4141,77.4535,76.9407,76.9604,26493.0
2024-03-13 15:00:00,78.05,78.66,78.04,78.22,41174.0,76.9801,77.5818,76.9703,77.1478,41174.0
2024-03-13 15:30:00,78.22,78.42,77.86,78.33,134989.0,77.1478,77.345,76.7927,77.2563,134989.0
2024-03-14 09:30:00,77.66,78.61,77.02,77.84,32237.0,76.5955,77.5324,75.9642,76.773,32237.0
2024-03-14 10:00:00,77.73,77.87,77.43,77.5,47128.0,76.6645,76.8026,76.3686,76.4377,47128.0
2024-03-14 10:30:00,77.5,78.35,77.45,78.3,39954.0,76.4377,77.276,76.3883,77.2267,39954.0
2024-03-14 11:00:00,78.31,78.31,77.22,77.37,44519.0,77.2366,77.2366,76.1615,76.3094,44519.0
2024-03-14 11:30:00,77.31,77.34,77.08,77.33,26052.0,76.2503,76.2799,76.0234,76.27,26052.0
2024-03-14 12:00:00,77.36,77.4,76.98,77.29,29739.0,76.2996,76.339,75.9248,76.2305,29739.0
2024-03-14 12:30:00,77.24,77.29,77.01,77.03,29874.0,76.1812,76.2305,75.9544,75.9741,29874.0
2024-03-14 13:00:00,76.99,76.99,76.65,76.77,25025.0,75.9347,75.9347,75.5993,75.7177,25025.0
2024-03-14 13:30:00,76.76,76.92,76.51,76.77,27289.0,75.7078,75.8656,75.4612,75.7177,27289.0
2024-03-14 14:00:00,76.76,76.84,76.37,76.44,39932.0,75.7078,75.7867,75.3232,75.3922,39932.0
2024-03-14 14:30:00,76.41,76.46,76.07,76.36,60588.0,75.3626,75.4119,75.0273,75.3133,60588.0
2024-03-14 15:00:00,76.35,76.36,75.79,75.97,70625.0,75.3034,75.3133,74.7511,74.9286,70625.0
2024-03-14 15:30:00,75.94,76.33,75.64,76.32,180950.0,74.899,75.2837,74.6032,75.2738,180950.0
2024-03-15 09:30:00,75.67,77.0,75.64,76.12,53312.0,74.6327,75.9445,74.6032,75.0766,53312.0
2024-03-15 10:00:00,76.19,77.09,75.94,77.09,39094.0,75.1456,76.0333,74.899,76.0333,39094.0
2024-03-15 10:30:00,77.01,77.95,76.69,77.89,70995.0,75.9544,76.8815,75.6388,76.8223,70995.0
2024-03-15 11:00:00,77.85,77.96,77.57,77.86,40679.0,76.7829,76.8914,76.5067,76.7927,40679.0
2024-03-15 11:30:00,77.86,78.0,77.5,78.0,36298.0,76.7927,76.9308,76.4377,76.9308,36298.0
2024-03-15 12:00:00,77.97,78.02,77.63,77.64,25171.0,76.9012,76.9505,76.5659,76.5757,25171.0
2024-03-15 12:30:00,77.66,77.82,77.42,77.46,33852.0,76.5955,76.7533,76.3588,76.3982,33852.0
2024-03-15 13:00:00,77.44,77.59,77.28,77.37,34233.0,76.3785,76.5264,76.2207,76.3094,34233.0
2024-03-15 13:30:00,77.37,77.69,77.33,77.51,33449.0,76.3094,76.6251,76.27,76.4475,33449.0
2024-03-15 14:00:00,77.56,78.04,77.5,78.04,37909.0,76.4968,76.9703,76.4377,76.9703,37909.0
2024-03-15 14:30:00,78.04,78.61,77.82,78.31,121690.0,76.9703,77.5324,76.7533,77.2366,121690.0
2024-03-15 15:00:00,78.31,78.45,77.9,78.19,87070.0,77.2366,77.3746,76.8322,77.1182,87070.0
2024-03-15 15:30:00,78.17,78.72,77.35,78.44,325329.0,77.0985,77.6409,76.2897,77.3648,325329.0
2024-03-18 09:30:00,78.95,79.39,77.48,77.81,35157.0,77.8678,78.3018,76.4179,76.7434,35157.0
2024-03-18 10:00:00,77.81,78.41,77.7,77.71,33113.0,76.7434,77.3352,76.6349,76.6448,33113.0
2024-03-18 10:30:00,77.71,78.48,77.65,78.25,33805.0,76.6448,77.4042,76.5856,77.1774,33805.0
2024-03-18 11:00:00,78.23,78.42,78.1,78.24,24773.0,77.1577,77.345,77.0294,77.1675,24773.0
2024-03-18 11:30:00,78.23,78.3,77.98,78.0,21515.0,77.1577,77.2267,76.9111,76.9308,21515.0
2024-03-18 12:00:00,77.92,78.05,77.77,77.94,39593.0,76.8519,76.9801,76.704,76.8716,39593.0
2024-03-18 12:30:00,77.96,78.02,77.75,77.79,18408.0,76.8914,76.9505,76.6842,76.7237,18408.0
2024-03-18 13:00:00,77.76,77.9,77.74,77.9,19507.0,76.6941,76.8322,76.6744,76.8322,19507.0
2024-03-18 13:30:00,77.88,78.18,77.83,78.12,24156.0,76.8125,77.1083,76.7631,77.0492,24156.0
2024-03-18 14:00:00,78.12,78.12,77.86,77.97,22895.0,77.0492,77.0492,76.7927,76.9012,22895.0
2024-03-18 14:30:00,77.95,78.04,77.62,78.04,37561.0,76.8815,76.9703,76.556,76.9703,37561.0
2024-03-18 15:00:00,78.0,78.15,77.67,77.68,36448.0,76.9308,77.0788,76.6053,76.6152,36448.0
2024-03-18 15:30:00,77.7,77.71,77.26,77.51,115179.0,76.6349,76.6448,76.201,76.4475,115179.0
2024-03-19 09:30:00,77.42,78.45,77.24,78.11,21992.0,76.3588,77.3746,76.1812,77.0393,21992.0
2024-03-19 10:00:00,77.99,78.16,77.22,77.55,27101.0,76.9209,77.0886,76.1615,76.487,27101.0
2024-03-19 10:30:00,77.62,77.62,77.21,77.3,8689.0,76.556,76.556,76.1516,76.2404,8689.0
2024-03-19 11:00:00,77.27,77.45,77.24,77.41,11674.0,76.2108,76.3883,76.1812,76.3489,11674.0
2024-03-19 11:30:00,77.46,77.7,77.39,77.7,9409.0,76.3982,76.6349,76.3292,76.6349,9409.0
2024-03-19 12:00:00,77.7,77.78,77.56,77.69,16024.0,76.6349,76.7138,76.4968,76.6251,16024.0
2024-03-19 12:30:00,77.74,78.37,77.72,78.21,18619.0,76.6744,77.2957,76.6546,77.1379,18619.0
2024-03-19 13:00:00,78.26,78.71,78.26,78.7,16410.0,77.1872,77.6311,77.1872,77.6212,16410.0
2024-03-19 13:30:00,78.64,78.75,78.47,78.57,14717.0,77.562,77.6705,77.3944,77.493,14717.0
2024-03-19 14:00:00,78.6,78.76,78.52,78.74,19589.0,77.5226,77.6804,77.4437,77.6607,19589.0
2024-03-19 14:30:00,78.7,78.86,78.53,78.58,34374.0,77.6212,77.779,77.4535,77.5029,34374.0
2024-03-19 15:00:00,78.58,78.83,78.52,78.81,21316.0,77.5029,77.7494,77.4437,77.7297,21316.0
2024-03-19 15:30:00,78.77,78.99,78.64,78.73,91029.0,77.6903,77.9072,77.562,77.6508,91029.0
2024-03-20 09:30:00,78.68,79.38,78.29,79.27,14644.0,77.6015,78.2919,77.2168,78.1834,14644.0
2024-03-20 10:00:00,79.18,79.82,79.0,79.76,32308.0,78.0946,78.7259,77.9171,78.6667,32308.0
2024-03-20 10:30:00,79.8,79.93,79.52,79.87,21118.0,78.7061,78.8344,78.43,78.7752,21118.0
2024-03-20 11:00:00,79.87,80.11,79.64,79.66,38737.0,78.7752,79.0119,78.5483,78.5681,38737.0
2024-03-20 11:30:00,79.65,79.76,79.49,79.62,14025.0,78.5582,78.6667,78.4004,78.5286,14025.0
2024-03-20 12:00:00,79.62,79.94,79.53,79.94,18046.0,78.5286,78.8442,78.4398,78.8442,18046.0
2024-03-20 12:30:00,79.89,79.92,79.51,79.66,19145.0,78.7949,78.8245,78.4201,78.5681,19145.0
2024-03-20 13:00:00,79.7,79.7,79.25,79.3,11585.0,78.6075,78.6075,78.1637,78.213,11585.0
2024-03-20 13:30:00,79.34,79.34,78.91,79.19,30578.0,78.2524,78.2524,77.8283,78.1045,30578.0
2024-03-20 14:00:00,79.25,80.38,79.25,80.29,83586.0,78.1637,79.2782,78.1637,79.1894,83586.0
2024-03-20 14:30:00,80.32,81.46,79.93,81.43,72101.0,79.219,80.3434,78.8344,80.3138,72101.0
2024-03-20 15:00:00,81.46,81.68,81.04,81.35,68532.0,80.3434,80.5604,79.9291,80.2349,68532.0
2024-03-20 15:30:00,81.32,81.49,80.51,80.61,245023.0,80.2053,80.373,79.4064,79.505,245023.0
2024-03-21 09:30:00,81.66,82.27,80.76,81.09,35977.0,80.5406,81.1423,79.653,79.9785,35977.0
2024-03-21 10:00:00,81.08,81.5,80.89,81.47,28696.0,79.9686,80.3828,79.7812,80.3532,28696.0
2024-03-21 10:30:00,81.52,82.22,81.47,81.91,45031.0,80.4026,81.093,80.3532,80.7872,45031.0
2024-03-21 11:00:00,81.91,81.91,81.48,81.83,32573.0,80.7872,80.7872,80.3631,80.7083,32573.0
2024-03-21 11:30:00,81.81,81.83,81.57,81.78,19373.0,80.6886,80.7083,80.4519,80.659,19373.0
2024-03-21 12:00:00,81.78,82.22,81.65,82.22,27198.0,80.659,81.093,80.5308,81.093,27198.0
2024-03-21 12:30:00,82.27,82.28,81.85,81.94,18441.0,81.1423,81.1521,80.728,80.8168,18441.0
2024-03-21 13:00:00,81.95,82.0,81.77,81.91,16420.0,80.8267,80.876,80.6491,80.7872,16420.0
2024-03-21 13:30:00,81.95,82.21,81.91,82.05,19150.0,80.8267,81.0831,80.7872,80.9253,19150.0
2024-03-21 14:00:00,82.06,82.36,82.05,82.34,27842.0,80.9352,81.231,80.9253,81.2113,27842.0
2024-03-21 14:30:00,82.33,82.34,82.12,82.2,21630.0,81.2015,81.2113,80.9943,81.0732,21630.0
2024-03-21 15:00:00,82.21,82.53,82.21,82.39,27935.0,81.0831,81.3987,81.0831,81.2606,27935.0
2024-03-21 15:30:00,82.38,82.58,82.03,82.26,126309.0,81.2508,81.448,80.9056,81.1324,126309.0
2024-03-22 09:30:00,82.27,82.84,81.64,81.84,37950.0,81.1423,81.7045,80.5209,80.7182,37950.0
2024-03-22 10:00:00,81.79,82.07,81.62,81.82,30895.0,80.6689,80.945,80.5012,80.6984,30895.0
2024-03-22 10:30:00,81.85,82.06,81.77,81.98,14758.0,80.728,80.9352,80.6491,80.8563,14758.0
2024-03-22 11:00:00,81.96,82.5,81.96,82.5,18013.0,80.8365,81.3691,80.8365,81.3691,18013.0
2024-03-22 11:30:00,82.54,82.54,82.19,82.4,27532.0,81.4086,81.4086,81.0634,81.2705,27532.0
2024-03-22 12:00:00,82.35,82.48,82.3,82.48,14688.0,81.2212,81.3494,81.1719,81.3494,14688.0
2024-03-22 12:30:00,82.47,82.48,82.08,82.34,24136.0,81.3395,81.3494,80.9549,81.2113,24136.0
2024-03-22 13:00:00,82.32,82.52,82.23,82.52,16119.0,81.1916,81.3888,81.1028,81.3888,16119.0
2024-03-22 13:30:00,82.5,82.52,82.15,82.23,21694.0,81.3691,81.3888,81.0239,81.1028,21694.0
2024-03-22 14:00:00,82.22,82.73,82.1,82.73,41333.0,81.093,81.596,80.9746,81.596,41333.0
2024-03-22 14:30:00,82.69,82.8,82.24,82.56,95194.0,81.5565,81.665,81.1127,81.4283,95194.0
2024-03-22 15:00:00,82.55,82.55,82.05,82.18,48949.0,81.4184,81.4184,80.9253,81.0535,48949.0
2024-03-22 15:30:00,82.19,82.6,82.11,82.4,172225.0,81.0634,81.4678,80.9845,81.2705,172225.0
2024-03-25 09:30:00,82.23,84.54,81.45,83.46,74048.0,81.1028,83.3812,80.3335,82.316,74048.0
2024-03-25 10:00:00,83.45,83.51,83.16,83.42,17454.0,82.3061,82.3653,82.0201,82.2765,17454.0
2024-03-25 10:30:00,83.37,83.38,82.77,82.8,25631.0,82.2272,82.2371,81.6354,81.665,25631.0
2024-03-25 11:00:00,82.8,82.82,82.39,82.71,17943.0,81.665,81.6847,81.2606,81.5762,17943.0
2024-03-25 11:30:00,82.82,83.08,82.76,82.92,31605.0,81.6847,81.9412,81.6256,81.7834,31605.0
2024-03-25 12:00:00,82.93,83.12,82.75,83.11,7452.0,81.7932,81.9806,81.6157,81.9708,7452.0
2024-03-25 12:30:00,83.07,83.09,82.8,82.82,10999.0,81.9313,81.951,81.665,81.6847,10999.0
2024-03-25 13:00:00,82.87,82.96,82.71,82.89,11530.0,81.7341,81.8228,81.5762,81.7538,11530.0
2024-03-25 13:30:00,82.86,82.99,82.76,82.91,8091.0,81.7242,81.8524,81.6256,81.7735,8091.0
2024-03-25 14:00:00,82.9,82.95,82.78,82.88,13509.0,81.7636,81.813,81.6453,81.7439,13509.0
2024-03-25 14:30:00,82.88,83.17,82.84,83.07,18688.0,81.7439,82.0299,81.7045,81.9313,18688.0
2024-03-25 15:00:00,83.07,83.09,82.56,82.64,23289.0,81.9313,81.951,81.4283,81.5072,23289.0
2024-03-25 15:30:00,82.66,82.91,82.57,82.58,75353.0,81.5269,81.7735,81.4382,81.448,75353.0
2024-03-26 09:30:00,82.71,83.28,82.58,83.01,13409.0,81.5762,82.1384,81.448,81.8721,13409.0
2024-03-26 10:00:00,83.02,83.36,82.87,82.94,30196.0,81.882,82.2173,81.7341,81.8031,30196.0
2024-03-26 10:30:00,82.96,83.0,82.69,82.9,19473.0,81.8228,81.8623,81.5565,81.7636,19473.0
2024-03-26 11:00:00,82.9,83.1,82.85,82.92,18564.0,81.7636,81.9609,81.7143,81.7834,18564.0
2024-03-26 11:30:00,82.9,83.08,82.84,82.96,16201.0,81.7636,81.9412,81.7045,81.8228,16201.0
2024-03-26 12:00:00,82.97,82.97,82.59,82.7,14675.0,81.8327,81.8327,81.4579,81.5664,14675.0
2024-03-26 12:30:00,82.66,82.72,82.36,82.38,17142.0,81.5269,81.5861,81.231,81.2508,17142.0
2024-03-26 13:00:00,82.39,82.62,82.37,82.37,12012.0,81.2606,81.4875,81.2409,81.2409,12012.0
2024-03-26 13:30:00,82.42,82.42,82.19,82.32,15709.0,81.2902,81.2902,81.0634,81.1916,15709.0
2024-03-26 14:00:00,82.34,82.5,82.34,82.45,15161.0,81.2113,81.3691,81.2113,81.3198,15161.0
2024-03-26 14:30:00,82.46,82.58,82.38,82.41,16410.0,81.3297,81.448,81.2508,81.2804,16410.0
2024-03-26 15:00:00,82.4,82.65,82.37,82.47,27683.0,81.2705,81.5171,81.2409,81.3395,27683.0
2024-03-26 15:30:00,82.45,82.45,82.13,82.38,97222.0,81.3198,81.3198,81.0042,81.2508,97222.0
2024-03-27 09:30:00,82.98,83.2,82.56,83.14,24963.0,81.8425,82.0595,81.4283,82.0003,24963.0
2024-03-27 10:00:00,83.15,83.19,82.74,82.75,14209.0,82.0102,82.0497,81.6058,81.6157,14209.0
2024-03-27 10:30:00,82.82,82.96,82.68,82.73,14410.0,81.6847,81.8228,81.5467,81.596,14410.0
2024-03-27 11:00:00,82.77,83.02,82.7,82.95,21047.0,81.6354,81.882,81.5664,81.813,21047.0
2024-03-27 11:30:00,82.94,83.0,82.8,82.9,22871.0,81.8031,81.8623,81.665,81.7636,22871.0
2024-03-27 12:00:00,82.9,83.05,82.8,82.98,22717.0,81.7636,81.9116,81.665,81.8425,22717.0
2024-03-27 12:30:00,83.0,83.18,82.94,83.05,15860.0,81.8623,82.0398,81.8031,81.9116,15860.0
2024-03-27 13:00:00,83.1,83.39,83.04,83.27,29023.0,81.9609,82.2469,81.9017,82.1286,29023.0
2024-03-27 13:30:00,83.32,83.32,83.18,83.26,8872.0,82.1779,82.1779,82.0398,82.1187,8872.0
2024-03-27 14:00:00,83.27,83.46,83.26,83.34,22265.0,82.1286,82.316,82.1187,82.1976,22265.0
2024-03-27 14:30:00,83.34,83.39,83.09,83.22,12620.0,82.1976,82.2469,81.951,82.0793,12620.0
2024-03-27 15:00:00,83.22,83.3,83.0,83.3,22003.0,82.0793,82.1582,81.8623,82.1582,22003.0
2024-03-27 15:30:00,83.31,83.73,83.3,83.62,108503.0,82.168,82.5823,82.1582,82.4738,108503.0
2024-03-28 09:30:00,83.46,83.75,82.57,82.77,62606.0,82.316,82.602,81.4382,81.6354,62606.0
2024-03-28 10:00:00,82.87,83.31,82.78,83.13,40252.0,81.7341,82.168,81.6453,81.9905,40252.0
2024-03-28 10:30:00,83.15,83.55,82.84,83.39,52763.0,82.0102,82.4047,81.7045,82.2469,52763.0
2024-03-28 11:00:00,83.35,83.78,83.29,83.68,34907.0,82.2075,82.6316,82.1483,82.5329,34907.0
2024-03-28 11:30:00,83.64,83.82,83.56,83.76,19730.0,82.4935,82.671,82.4146,82.6119,19730.0
2024-03-28 12:00:00,83.73,83.89,83.65,83.78,19072.0,82.5823,82.7401,82.5034,82.6316,19072.0
2024-03-28 12:30:00,83.8,83.9,83.67,83.87,24008.0,82.6513,82.7499,82.5231,82.7203,24008.0
2024-03-28 13:00:00,83.87,83.94,83.75,83.8,14121.0,82.7203,82.7894,82.602,82.6513,14121.0
2024-03-28 13:30:00,83.81,84.02,83.62,83.65,17983.0,82.6612,82.8683,82.4738,82.5034,17983.0
2024-03-28 14:00:00,83.68,83.73,83.54,83.73,15514.0,82.5329,82.5823,82.3949,82.5823,15514.0
2024-03-28 14:30:00,83.73,83.76,83.51,83.69,14172.0,82.5823,82.6119,82.3653,82.5428,14172.0
2024-03-28 15:00:00,83.7,83.91,83.58,83.89,24251.0,82.5527,82.7598,82.4343,82.7401,24251.0
2024-03-28 15:30:00,83.93,84.1,83.67,83.9,164830.0,82.7795,82.9472,82.5231,82.7499,164830.0
2024-04-01 09:30:00,83.83,84.0,83.13,83.62,18613.0,82.6809,82.8486,81.9905,82.4738,18613.0
2024-04-01 10:00:00,83.52,83.63,83.01,83.08,29376.0,82.3751,82.4836,81.8721,81.9412,29376.0
2024-04-01 10:30:00,83.07,83.28,82.98,83.24,24673.0,81.9313,82.1384,81.8425,82.099,24673.0
2024-04-01 11:00:00,83.23,83.72,83.21,83.66,74898.0,82.0891,82.5724,82.0694,82.5132,74898.0
2024-04-01 11:30:00,83.63,83.86,83.56,83.58,20076.0,82.4836,82.7105,82.4146,82.4343,20076.0
2024-04-01 12:00:00,83.59,83.66,83.46,83.55,15066.0,82.4442,82.5132,82.316,82.4047,15066.0
2024-04-01 12:30:00,83.52,83.54,83.17,83.17,9111.0,82.3751,82.3949,82.0299,82.0299,9111.0
2024-04-01 13:00:00,83.16,83.64,83.15,83.25,43956.0,82.0201,82.4935,82.0102,82.1088,43956.0
2024-04-01 13:30:00,83.24,83.35,83.13,83.24,9369.0,82.099,82.2075,81.9905,82.099,9369.0
2024-04-01 14:00:00,83.26,83.41,83.09,83.26,29827.0,82.1187,82.2666,81.951,82.1187,29827.0
2024-04-01 14:30:00,83.22,83.39,82.78,82.87,39179.0,82.0793,82.2469,81.6453,81.7341,39179.0
2024-04-01 15:00:00,82.88,83.17,82.84,82.85,15795.0,81.7439,82.0299,81.7045,81.7143,15795.0
2024-04-01 15:30:00,82.82,83.29,82.8,83.26,111560.0,81.6847,82.1483,81.665,82.1187,111560.0
2024-04-02 09:30:00,82.26,82.49,80.99,81.26,56274.0,81.1324,81.3593,79.8798,80.1461,56274.0
2024-04-02 10:00:00,81.26,81.82,81.25,81.39,25276.0,80.1461,80.6984,80.1363,80.2743,25276.0
2024-04-02 10:30:00,81.34,81.57,80.83,80.83,22766.0,80.225,80.4519,79.722,79.722,22766.0
2024-04-02 11:00:00,80.82,81.21,80.72,81.14,31814.0,79.7122,80.0968,79.6135,80.0278,31814.0
2024-04-02 11:30:00,81.14,81.14,80.79,81.03,22503.0,80.0278,80.0278,79.6826,79.9193,22503.0
2024-04-02 12:00:00,81.03,81.17,80.83,81.11,20965.0,79.9193,80.0574,79.722,79.9982,20965.0
2024-04-02 12:30:00,81.11,81.18,80.89,81.12,23303.0,79.9982,80.0672,79.7812,80.008,23303.0
2024-04-02 13:00:00,81.17,81.22,80.89,80.95,36541.0,80.0574,80.1067,79.7812,79.8404,36541.0
2024-04-02 13:30:00,80.89,81.08,80.8,80.97,20438.0,79.7812,79.9686,79.6924,79.8601,20438.0
2024-04-02 14:00:00,80.95,81.16,80.95,81.09,29252.0,79.8404,80.0475,79.8404,79.9785,29252.0
2024-04-02 14:30:00,81.03,81.09,80.88,80.99,41386.0,79.9193,79.9785,79.7713,79.8798,41386.0
2024-04-02 15:00:00,81.0,81.2,81.0,81.15,33639.0,79.8897,80.0869,79.8897,80.0376,33639.0
2024-04-02 15:30:00,81.15,81.51,81.11,81.47,145151.0,80.0376,80.3927,79.9982,80.3532,145151.0
2024-04-03 09:30:00,81.23,81.9,80.73,80.88,63207.0,80.1165,80.7773,79.6234,79.7713,63207.0
2024-04-03 10:00:00,80.93,81.78,80.91,81.74,58429.0,79.8206,80.659,79.8009,80.6195,58429.0
2024-04-03 10:30:00,81.74,81.91,81.54,81.75,34256.0,80.6195,80.7872,80.4223,80.6294,34256.0
2024-04-03 11:00:00,81.91,82.02,81.65,81.88,42496.0,80.7872,80.8957,80.5308,80.7576,42496.0
2024-04-03 11:30:00,81.92,82.12,81.63,81.75,24304.0,80.7971,80.9943,80.511,80.6294,24304.0
2024-04-03 12:00:00,81.78,81.79,81.55,81.79,23720.0,80.659,80.6689,80.4321,80.6689,23720.0
2024-04-03 12:30:00,81.81,82.41,81.71,82.33,18737.0,80.6886,81.2804,80.59,81.2015,18737.0
2024-04-03 13:00:00,82.36,82.36,81.96,81.96,17767.0,81.231,81.231,80.8365,80.8365,17767.0
2024-04-03 13:30:00,82.03,82.1,81.85,81.91,17025.0,80.9056,80.9746,80.728,80.7872,17025.0
2024-04-03 14:00:00,81.89,82.04,81.61,81.8,63653.0,80.7675,80.9154,80.4913,80.6787,63653.0
2024-04-03 14:30:00,81.8,82.16,81.77,82.0,29181.0,80.6787,81.0338,80.6491,80.876,29181.0
2024-04-03 15:00:00,81.97,82.25,81.83,82.24,34520.0,80.8464,81.1225,80.7083,81.1127,34520.0
2024-04-03 15:30:00,82.22,82.48,82.17,82.26,175777.0,81.093,81.3494,81.0436,81.1324,175777.0
2024-04-04 09:30:00,83.39,83.46,82.76,83.06,22344.0,82.2469,82.316,81.6256,81.9214,22344.0
2024-04-04 10:00:00,83.0,83.45,82.98,83.1,12522.0,81.8623,82.3061,81.8425,81.9609,12522.0
2024-04-04 10:30:00,83.05,83.21,82.92,83.01,18241.0,81.9116,82.0694,81.7834,81.8721,18241.0
2024-04-04 11:00:00,83.03,83.1,82.56,82.8,12781.0,81.8919,81.9609,81.4283,81.665,12781.0
2024-04-04 11:30:00,82.81,82.88,82.66,82.7,6822.0,81.6749,81.7439,81.5269,81.5664,6822.0
2024-04-04 12:00:00,82.71,82.9,82.59,82.78,11553.0,81.5762,81.7636,81.4579,81.6453,11553.0
2024-04-04 12:30:00,82.74,82.84,82.65,82.84,10002.0,81.6058,81.7045,81.5171,81.7045,10002.0
2024-04-04 13:00:00,82.81,82.82,82.62,82.67,6260.0,81.6749,81.6847,81.4875,81.5368,6260.0
2024-04-04 13:30:00,82.63,82.73,82.34,82.35,48989.0,81.4973,81.596,81.2113,81.2212,48989.0
2024-04-04 14:00:00,82.33,82.38,81.33,81.33,22905.0,81.2015,81.2508,80.2152,80.2152,22905.0
2024-04-04 14:30:00,81.28,81.33,80.79,80.83,97545.0,80.1658,80.2152,79.6826,79.722,97545.0
2024-04-04 15:00:00,80.77,80.79,80.36,80.39,74941.0,79.6628,79.6826,79.2585,79.288,74941.0
2024-04-04 15:30:00,80.39,80.97,80.38,80.72,107383.0,79.288,79.8601,79.2782,79.6135,107383.0
2024-04-05 09:30:00,80.76,81.1,80.34,80.79,17066.0,79.653,79.9883,79.2387,79.6826,17066.0
2024-04-05 10:00:00,80.72,81.11,80.65,80.83,22434.0,79.6135,79.9982,79.5445,79.722,22434.0
2024-04-05 10:30:00,80.82,81.1,80.77,80.89,26229.0,79.7122,79.9883,79.6628,79.7812,26229.0
2024-04-05 11:00:00,80.89,80.96,80.73,80.86,14478.0,79.7812,79.8502,79.6234,79.7516,14478.0
2024-04-05 11:30:00,80.86,81.12,80.86,81.05,12212.0,79.7516,80.008,79.7516,79.939,12212.0
2024-04-05 12:00:00,81.0,81.3,80.91,81.05,15675.0,79.8897,80.1856,79.8009,79.939,15675.0
2024-04-05 12:30:00,81.04,81.1,80.83,80.97,14111.0,79.9291,79.9883,79.722,79.8601,14111.0
2024-04-05 13:00:00,80.93,80.93,80.71,80.82,8561.0,79.8206,79.8206,79.6037,79.7122,8561.0
2024-04-05 13:30:00,80.8,80.87,80.54,80.6,27172.0,79.6924,79.7615,79.436,79.4952,27172.0
2024-04-05 14:00:00,80.53,80.95,80.48,80.66,21121.0,79.4261,79.8404,79.3768,79.5543,21121.0
2024-04-05 14:30:00,80.71,80.93,80.56,80.64,43649.0,79.6037,79.8206,79.4557,79.5346,43649.0
2024-04-05 15:00:00,80.63,80.77,80.58,80.71,30732.0,79.5248,79.6628,79.4754,79.6037,30732.0
2024-04-05 15:30:00,80.71,80.78,80.3,80.33,221386.0,79.6037,79.6727,79.1993,79.2289,221386.0
2024-04-08 09:30:00,80.75,80.77,79.7,79.8,32467.0,79.6431,79.6628,78.6075,78.7061,32467.0
2024-04-08 10:00:00,79.75,79.75,79.05,79.31,57981.0,78.6568,78.6568,77.9664,78.2228,57981.0
2024-04-08 10:30:00,79.34,79.61,79.27,79.61,31255.0,78.2524,78.5187,78.1834,78.5187,31255.0
2024-04-08 11:00:00,79.59,79.62,79.23,79.23,26567.0,78.499,78.5286,78.1439,78.1439,26567.0
2024-04-08 11:30:00,79.23,79.43,79.17,79.37,16994.0,78.1439,78.3412,78.0848,78.282,16994.0
2024-04-08 12:00:00,79.42,79.72,79.4,79.7,21016.0,78.3313,78.6272,78.3116,78.6075,21016.0
2024-04-08 12:30:00,79.7,80.02,79.7,79.87,14414.0,78.6075,78.9231,78.6075,78.7752,14414.0
2024-04-08 13:00:00,79.83,80.0,79.74,79.98,12427.0,78.7357,78.9034,78.647,78.8837,12427.0
2024-04-08 13:30:00,79.99,80.04,79.86,79.97,13810.0,78.8935,78.9428,78.7653,78.8738,13810.0
2024-04-08 14:00:00,79.99,80.06,79.56,79.56,32521.0,78.8935,78.9626,78.4694,78.4694,32521.0
2024-04-08 14:30:00,79.55,79.6,79.47,79.57,19014.0,78.4596,78.5089,78.3807,78.4793,19014.0
2024-04-08 15:00:00,79.57,79.64,79.24,79.28,26690.0,78.4793,78.5483,78.1538,78.1933,26690.0
2024-04-08 15:30:00,79.26,79.44,78.75,78.82,165966.0,78.1735,78.3511,77.6705,77.7396,165966.0
2024-04-09 09:30:00,79.12,79.45,78.82,79.2,18274.0,78.0355,78.3609,77.7396,78.1144,18274.0
2024-04-09 10:00:00,79.11,79.72,79.03,79.4,12998.0,78.0256,78.6272,77.9467,78.3116,12998.0
2024-04-09 10:30:00,79.25,79.63,79.07,79.59,26867.0,78.1637,78.5385,77.9861,78.499,26867.0
2024-04-09 11:00:00,79.59,79.83,79.46,79.8,20158.0,78.499,78.7357,78.3708,78.7061,20158.0
2024-04-09 11:30:00,79.76,79.89,79.48,79.8,17843.0,78.6667,78.7949,78.3905,78.7061,17843.0
2024-04-09 12:00:00,79.85,79.95,79.76,79.87,14729.0,78.7554,78.8541,78.6667,78.7752,14729.0
2024-04-09 12:30:00,79.88,80.09,79.83,79.86,18420.0,78.785,78.9922,78.7357,78.7653,18420.0
2024-04-09 13:00:00,79.81,80.05,79.78,79.97,13680.0,78.716,78.9527,78.6864,78.8738,13680.0
2024-04-09 13:30:00,80.0,80.22,79.97,80.22,22345.0,78.9034,79.1204,78.8738,79.1204,22345.0
2024-04-09 14:00:00,80.16,80.29,80.12,80.21,120273.0,79.0612,79.1894,79.0217,79.1105,120273.0
2024-04-09 14:30:00,80.21,80.24,79.94,80.17,39961.0,79.1105,79.1401,78.8442,79.0711,39961.0
2024-04-09 15:00:00,80.17,80.24,79.81,80.24,49383.0,79.0711,79.1401,78.716,79.1401,49383.0
2024-04-09 15:30:00,80.23,80.31,79.64,79.78,130093.0,79.1302,79.2091,78.5483,78.6864,130093.0
2024-04-10 09:30:00,78.5,79.14,77.63,78.86,96134.0,77.424,78.0552,76.5659,77.779,96134.0
2024-04-10 10:00:00,78.9,79.55,78.89,79.4,46539.0,77.8185,78.4596,77.8086,78.3116,46539.0
2024-04-10 10:30:00,79.43,79.46,78.47,78.62,57156.0,78.3412,78.3708,77.3944,77.5423,57156.0
2024-04-10 11:00:00,78.62,78.9,78.55,78.62,26946.0,77.5423,77.8185,77.4733,77.5423,26946.0
2024-04-10 11:30:00,78.6,78.61,77.85,77.86,45591.0,77.5226,77.5324,76.7829,76.7927,45591.0
2024-04-10 12:00:00,77.86,77.95,77.54,77.61,83627.0,76.7927,76.8815,76.4771,76.5462,83627.0
2024-04-10 12:30:00,77.6,78.3,77.48,78.04,59936.0,76.5363,77.2267,76.4179,76.9703,59936.0
2024-04-10 13:00:00,78.01,78.14,77.47,77.91,24537.0,76.9407,77.0689,76.4081,76.842,24537.0
2024-04-10 13:30:00,77.91,78.1,77.48,78.0,20657.0,76.842,77.0294,76.4179,76.9308,20657.0
2024-04-10 14:00:00,78.05,78.15,77.79,77.81,20976.0,76.9801,77.0788,76.7237,76.7434,20976.0
2024-04-10 14:30:00,77.78,78.0,77.67,77.67,19616.0,76.7138,76.9308,76.6053,76.6053,19616.0
2024-04-10 15:00:00,77.7,78.03,77.69,77.84,31789.0,76.6349,76.9604,76.6251,76.773,31789.0
2024-04-10 15:30:00,77.84,77.85,77.46,77.48,166933.0,76.773,76.7829,76.3982,76.4179,166933.0
2024-04-11 09:30:00,77.58,77.58,76.49,77.04,38421.0,76.5166,76.5166,75.4415,75.984,38421.0
2024-04-11 10:00:00,77.08,77.25,76.52,76.92,63631.0,76.0234,76.1911,75.4711,75.8656,63631.0
2024-04-11 10:30:00,76.93,77.17,76.67,76.9,31249.0,75.8755,76.1122,75.619,75.8459,31249.0
2024-04-11 11:00:00,76.85,77.05,76.83,76.89,27978.0,75.7966,75.9938,75.7768,75.836,27978.0
2024-04-11 11:30:00,76.89,77.38,76.86,77.34,28911.0,75.836,76.3193,75.8064,76.2799,28911.0
2024-04-11 12:00:00,77.38,77.86,77.38,77.8,14266.0,76.3193,76.7927,76.3193,76.7335,14266.0
2024-04-11 12:30:00,77.75,78.27,77.75,78.17,36188.0,76.6842,77.1971,76.6842,77.0985,36188.0
2024-04-11 13:00:00,78.25,78.38,78.03,78.03,16076.0,77.1774,77.3056,76.9604,76.9604,16076.0
2024-04-11 13:30:00,78.07,78.17,77.9,77.91,26998.0,76.9998,77.0985,76.8322,76.842,26998.0
2024-04-11 14:00:00,77.97,78.53,77.81,78.24,46163.0,76.9012,77.4535,76.7434,77.1675,46163.0
2024-04-11 14:30:00,78.21,78.42,78.19,78.34,14823.0,77.1379,77.345,77.1182,77.2661,14823.0
2024-04-11 15:00:00,78.35,78.37,78.24,78.32,14867.0,77.276,77.2957,77.1675,77.2464,14867.0
2024-04-11 15:30:00,78.29,78.42,78.04,78.11,88216.0,77.2168,77.345,76.9703,77.0393,88216.0
2024-04-12 09:30:00,77.56,77.59,76.54,76.54,35756.0,76.4968,76.5264,75.4908,75.4908,35756.0
2024-04-12 10:00:00,76.5,76.5,75.96,76.23,24946.0,75.4514,75.4514,74.9188,75.1851,24946.0
2024-04-12 10:30:00,76.22,76.48,76.12,76.34,37437.0,75.1752,75.4316,75.0766,75.2936,37437.0
2024-04-12 11:00:00,76.41,76.41,76.14,76.19,34719.0,75.3626,75.3626,75.0963,75.1456,34719.0
2024-04-12 11:30:00,76.15,76.33,75.98,76.28,33440.0,75.1062,75.2837,74.9385,75.2344,33440.0
2024-04-12 12:00:00,76.33,76.42,76.08,76.1,28217.0,75.2837,75.3725,75.0371,75.0569,28217.0
2024-04-12 12:30:00,76.09,76.17,76.04,76.14,14611.0,75.047,75.1259,74.9977,75.0963,14611.0
2024-04-12 13:00:00,76.13,76.39,76.1,76.17,15843.0,75.0864,75.3429,75.0569,75.1259,15843.0
2024-04-12 13:30:00,76.17,76.47,75.98,76.3,24525.0,75.1259,75.4218,74.9385,75.2541,24525.0
2024-04-12 14:00:00,76.28,76.54,76.24,76.41,18728.0,75.2344,75.4908,75.1949,75.3626,18728.0
2024-04-12 14:30:00,76.4,76.53,76.17,76.41,41206.0,75.3527,75.481,75.1259,75.3626,41206.0
2024-04-12 15:00:00,76.4,76.7,76.37,76.62,64970.0,75.3527,75.6486,75.3232,75.5697,64970.0
2024-04-12 15:30:00,76.62,76.9,76.55,76.75,189286.0,75.5697,75.8459,75.5007,75.6979,189286.0
2024-04-15 09:30:00,76.83,77.29,76.81,76.81,19334.0,75.7768,76.2305,75.7571,75.7571,19334.0
2024-04-15 10:00:00,76.81,76.81,76.06,76.19,30556.0,75.7571,75.7571,75.0174,75.1456,30556.0
2024-04-15 10:30:00,76.11,76.52,76.06,76.21,28334.0,75.0667,75.4711,75.0174,75.1653,28334.0
2024-04-15 11:00:00,76.12,76.46,76.07,76.44,18249.0,75.0766,75.4119,75.0273,75.3922,18249.0
2024-04-15 11:30:00,76.5,76.53,76.36,76.42,14531.0,75.4514,75.481,75.3133,75.3725,14531.0
2024-04-15 12:00:00,76.46,76.5,76.19,76.27,13207.0,75.4119,75.4514,75.1456,75.2245,13207.0
2024-04-15 12:30:00,76.2,76.22,75.99,76.09,14236.0,75.1555,75.1752,74.9484,75.047,14236.0
2024-04-15 13:00:00,76.08,76.1,75.38,75.4,14246.0,75.0371,75.0569,74.3467,74.3664,14246.0
2024-04-15 13:30:00,75.41,75.43,75.22,75.41,22514.0,74.3763,74.396,74.1889,74.3763,22514.0
2024-04-15 14:00:00,75.42,75.46,74.95,75.03,27918.0,74.3862,74.4256,73.9226,74.0015,27918.0
2024-04-15 14:30:00,75.0,75.27,74.98,75.17,21983.0,73.9719,74.2382,73.9522,74.1396,21983.0
2024-04-15 15:00:00,75.11,75.13,74.71,74.89,28691.0,74.0804,74.1001,73.6859,73.8634,28691.0
2024-04-15 15:30:00,74.89,75.43,74.88,75.27,143703.0,73.8634,74.396,73.8536,74.2382,143703.0
2024-04-16 09:30:00,74.19,74.42,73.01,73.19,47770.0,73.173,73.3999,72.0092,72.1867,47770.0
2024-04-16 10:00:00,73.1,73.54,72.97,73.24,47690.0,72.098,72.5319,71.9698,72.2361,47690.0
2024-04-16 10:30:00,73.25,73.47,73.1,73.36,24522.0,72.2459,72.4629,72.098,72.3544,24522.0
2024-04-16 11:00:00,73.33,73.79,73.31,73.76,39363.0,72.3248,72.7785,72.3051,72.7489,39363.0
2024-04-16 11:30:00,73.77,74.11,73.67,74.05,18439.0,72.7588,73.0941,72.6602,73.035,18439.0
2024-04-16 12:00:00,74.0,74.49,73.96,74.33,29785.0,72.9856,73.4689,72.9462,73.3111,29785.0
2024-04-16 12:30:00,74.39,74.41,74.11,74.3,8574.0,73.3703,73.39,73.0941,73.2815,8574.0
2024-04-16 13:00:00,74.27,74.4,74.15,74.27,14019.0,73.2519,73.3802,73.1336,73.2519,14019.0
2024-04-16 13:30:00,74.18,74.18,73.66,73.96,17026.0,73.1632,73.1632,72.6503,72.9462,17026.0
2024-04-16 14:00:00,74.0,74.45,73.75,73.83,52746.0,72.9856,73.4295,72.7391,72.818,52746.0
2024-04-16 14:30:00,73.84,74.28,73.83,74.27,35707.0,72.8278,73.2618,72.818,73.2519,35707.0
2024-04-16 15:00:00,74.28,74.28,73.74,73.79,63444.0,73.2618,73.2618,72.7292,72.7785,63444.0
2024-04-16 15:30:00,73.78,73.78,72.95,72.99,221227.0,72.7687,72.7687,71.95,71.9895,221227.0
2024-04-17 09:30:00,73.75,74.06,73.35,73.48,33510.0,72.7391,73.0448,72.3445,72.4728,33510.0
2024-04-17 10:00:00,73.48,73.77,73.3,73.59,64369.0,72.4728,72.7588,72.2952,72.5813,64369.0
2024-04-17 10:30:00,73.62,73.73,73.5,73.72,19721.0,72.6108,72.7193,72.4925,72.7095,19721.0
2024-04-17 11:00:00,73.86,74.27,73.86,74.01,19318.0,72.8476,73.2519,72.8476,72.9955,19318.0
2024-04-17 11:30:00,73.91,73.91,73.7,73.82,11557.0,72.8969,72.8969,72.6897,72.8081,11557.0
2024-04-17 12:00:00,73.81,73.9,73.53,73.68,12857.0,72.7982,72.887,72.5221,72.67,12857.0
2024-04-17 12:30:00,73.64,73.67,73.37,73.38,29784.0,72.6306,72.6602,72.3643,72.3741,29784.0
2024-04-17 13:00:00,73.35,73.47,73.1,73.36,41405.0,72.3445,72.4629,72.098,72.3544,41405.0
2024-04-17 13:30:00,73.39,73.62,73.08,73.62,41776.0,72.384,72.6108,72.0782,72.6108,41776.0
2024-04-17 14:00:00,73.59,74.09,73.55,73.73,35034.0,72.5813,73.0744,72.5418,72.7193,35034.0
2024-04-17 14:30:00,73.78,74.26,73.71,73.82,48814.0,72.7687,73.2421,72.6996,72.8081,48814.0
2024-04-17 15:00:00,73.81,73.86,73.14,73.46,66128.0,72.7982,72.8476,72.1374,72.453,66128.0
2024-04-17 15:30:00,73.44,73.56,72.73,72.74,162143.0,72.4333,72.5517,71.733,71.7429,162143.0
2024-04-18 09:30:00,73.47,73.63,72.76,73.51,22178.0,72.4629,72.6207,71.7626,72.5024,22178.0
2024-04-18 10:00:00,73.55,73.65,73.15,73.33,20886.0,72.5418,72.6404,72.1473,72.3248,20886.0
2024-04-18 10:30:00,73.37,73.49,73.16,73.34,17475.0,72.3643,72.4826,72.1572,72.3347,17475.0
2024-04-18 11:00:00,73.36,73.63,73.29,73.52,22140.0,72.3544,72.6207,72.2854,72.5122,22140.0
2024-04-18 11:30:00,73.52,73.58,73.17,73.54,19516.0,72.5122,72.5714,72.167,72.5319,19516.0
2024-04-18 12:00:00,73.56,73.7,73.46,73.65,16498.0,72.5517,72.6897,72.453,72.6404,16498.0
2024-04-18 12:30:00,73.68,73.68,73.07,73.08,15665.0,72.67,72.67,72.0684,72.0782,15665.0
2024-04-18 13:00:00,73.06,73.09,72.42,72.66,26751.0,72.0585,72.0881,71.4273,71.664,26751.0
2024-04-18 13:30:00,72.64,72.64,72.14,72.22,18860.0,71.6443,71.6443,71.1511,71.23,18860.0
2024-04-18 14:00:00,72.21,72.5,72.03,72.34,50454.0,71.2202,71.5062,71.0426,71.3484,50454.0
2024-04-18 14:30:00,72.38,72.38,71.88,72.11,44557.0,71.3878,71.3878,70.8947,71.1215,44557.0
2024-04-18 15:00:00,72.11,72.33,71.98,72.03,32933.0,71.1215,71.3385,70.9933,71.0426,32933.0
2024-04-18 15:30:00,72.05,72.28,71.83,72.06,118981.0,71.0624,71.2892,70.8454,71.0722,118981.0
2024-04-19 09:30:00,72.15,72.92,71.66,72.83,23929.0,71.161,71.9204,70.6777,71.8317,23929.0
2024-04-19 10:00:00,72.78,72.82,71.98,72.22,28287.0,71.7824,71.8218,70.9933,71.23,28287.0
2024-04-19 10:30:00,72.26,72.27,71.88,71.98,24933.0,71.2695,71.2794,70.8947,70.9933,24933.0
2024-04-19 11:00:00,71.96,72.25,71.83,71.92,27401.0,70.9736,71.2596,70.8454,70.9341,27401.0
2024-04-19 11:30:00,71.92,71.98,71.7,71.73,25662.0,70.9341,70.9933,70.7172,70.7468,25662.0
2024-04-19 12:00:00,71.75,71.87,71.51,71.53,26233.0,70.7665,70.8848,70.5298,70.5495,26233.0
2024-04-19 12:30:00,71.49,71.77,71.39,71.7,30966.0,70.51,70.7862,70.4114,70.7172,30966.0
2024-04-19 13:00:00,71.73,72.09,71.73,71.91,34182.0,70.7468,71.1018,70.7468,70.9243,34182.0
2024-04-19 13:30:00,71.94,72.09,71.85,71.95,77850.0,70.9539,71.1018,70.8651,70.9637,77850.0
2024-04-19 14:00:00,71.95,72.02,71.72,71.84,80583.0,70.9637,71.0328,70.7369,70.8552,80583.0
2024-04-19 14:30:00,71.84,71.91,71.55,71.91,68983.0,70.8552,70.9243,70.5692,70.9243,68983.0
2024-04-19 15:00:00,71.91,71.97,71.7,71.84,56440.0,70.9243,70.9835,70.7172,70.8552,56440.0
2024-04-19 15:30:00,71.81,72.2,71.59,72.11,196943.0,70.8257,71.2103,70.6087,71.1215,196943.0
2024-04-22 09:30:00,72.17,72.79,71.95,72.64,24251.0,71.1807,71.7922,70.9637,71.6443,24251.0
2024-04-22 10:00:00,72.65,72.98,72.46,72.46,18556.0,71.6541,71.9796,71.4667,71.4667,18556.0
2024-04-22 10:30:00,72.5,72.56,72.33,72.44,16247.0,71.5062,71.5654,71.3385,71.447,16247.0
2024-04-22 11:00:00,72.42,72.44,72.2,72.21,25008.0,71.4273,71.447,71.2103,71.2202,25008.0
2024-04-22 11:30:00,72.23,72.64,72.03,72.46,19943.0,71.2399,71.6443,71.0426,71.4667,19943.0
2024-04-22 12:00:00,72.48,72.84,72.42,72.65,18222.0,71.4865,71.8415,71.4273,71.6541,18222.0
2024-04-22 12:30:00,72.64,72.81,72.61,72.7,11523.0,71.6443,71.8119,71.6147,71.7035,11523.0
2024-04-22 13:00:00,72.68,73.1,72.62,73.09,19134.0,71.6837,72.098,71.6246,72.0881,19134.0
2024-04-22 13:30:00,73.11,73.34,73.05,73.33,24438.0,72.1078,72.3347,72.0487,72.3248,24438.0
2024-04-22 14:00:00,73.33,73.52,73.29,73.45,31606.0,72.3248,72.5122,72.2854,72.4432,31606.0
2024-04-22 14:30:00,73.45,73.56,73.23,73.36,31540.0,72.4432,72.5517,72.2262,72.3544,31540.0
2024-04-22 15:00:00,73.36,73.53,73.23,73.31,36395.0,72.3544,72.5221,72.2262,72.3051,36395.0
2024-04-22 15:30:00,73.29,73.48,73.13,73.23,140954.0,72.2854,72.4728,72.1276,72.2262,140954.0
2024-04-23 09:30:00,72.92,73.92,72.77,73.92,18686.0,71.9204,72.9067,71.7725,72.9067,18686.0
2024-04-23 10:00:00,73.95,74.24,73.81,74.2,20760.0,72.9363,73.2223,72.7982,73.1829,20760.0
2024-04-23 10:30:00,74.22,74.34,73.89,74.16,25131.0,73.2026,73.321,72.8771,73.1434,25131.0
2024-04-23 11:00:00,74.15,74.21,73.87,74.11,14498.0,73.1336,73.1928,72.8574,73.0941,14498.0
2024-04-23 11:30:00,74.07,74.07,73.94,73.97,7633.0,73.0547,73.0547,72.9265,72.956,7633.0
2024-04-23 12:00:00,73.95,74.12,73.93,74.05,10129.0,72.9363,73.104,72.9166,73.035,10129.0
2024-04-23 12:30:00,74.05,74.14,73.85,73.9,10734.0,73.035,73.1237,72.8377,72.887,10734.0
2024-04-23 13:00:00,73.89,73.94,73.76,73.8,12142.0,72.8771,72.9265,72.7489,72.7884,12142.0
2024-04-23 13:30:00,73.8,73.93,73.65,73.93,22453.0,72.7884,72.9166,72.6404,72.9166,22453.0
2024-04-23 14:00:00,73.92,74.1,73.88,74.07,17796.0,72.9067,73.0843,72.8673,73.0547,17796.0
2024-04-23 14:30:00,74.05,74.08,73.93,74.02,13655.0,73.035,73.0645,72.9166,73.0054,13655.0
2024-04-23 15:00:00,74.0,74.31,73.9,73.95,31512.0,72.9856,73.2914,72.887,72.9363,31512.0
2024-04-23 15:30:00,73.95,74.13,73.75,73.9,88705.0,72.9363,73.1139,72.7391,72.887,88705.0
2024-04-24 09:30:00,74.05,75.56,74.0,75.48,29378.0,73.035,74.5243,72.9856,74.4453,29378.0
2024-04-24 10:00:00,75.48,75.54,75.19,75.33,29640.0,74.4453,74.5045,74.1593,74.2974,29640.0
2024-04-24 10:30:00,75.3,75.3,74.44,74.61,57823.0,74.2678,74.2678,73.4196,73.5873,57823.0
2024-04-24 11:00:00,74.62,74.62,74.1,74.27,14309.0,73.5971,73.5971,73.0843,73.2519,14309.0
2024-04-24 11:30:00,74.26,74.43,73.81,73.9,13949.0,73.2421,73.4097,72.7982,72.887,13949.0
2024-04-24 12:00:00,73.79,73.88,73.34,73.73,30540.0,72.7785,72.8673,72.3347,72.7193,30540.0
2024-04-24 12:30:00,73.69,73.82,73.34,73.82,13499.0,72.6799,72.8081,72.3347,72.8081,13499.0
2024-04-24 13:00:00,73.85,73.97,73.81,73.97,8195.0,72.8377,72.956,72.7982,72.956,8195.0
2024-04-24 13:30:00,73.99,74.5,73.92,74.5,20401.0,72.9758,73.4788,72.9067,73.4788,20401.0
2024-04-24 14:00:00,74.46,74.71,74.34,74.64,44128.0,73.4393,73.6859,73.321,73.6169,44128.0
2024-04-24 14:30:00,74.6,74.81,74.29,74.74,42292.0,73.5774,73.7845,73.2717,73.7155,42292.0
2024-04-24 15:00:00,74.74,74.87,74.62,74.84,92075.0,73.7155,73.8437,73.5971,73.8141,92075.0
2024-04-24 15:30:00,74.82,75.27,74.79,75.2,99586.0,73.7944,74.2382,73.7648,74.1692,99586.0
2024-04-25 09:30:00,74.31,74.84,73.85,74.03,57275.0,73.2914,73.8141,72.8377,73.0152,57275.0
2024-04-25 10:00:00,74.02,74.42,73.93,74.36,33367.0,73.0054,73.3999,72.9166,73.3407,33367.0
2024-04-25 10:30:00,74.4,74.5,74.16,74.45,38443.0,73.3802,73.4788,73.1434,73.4295,38443.0
2024-04-25 11:00:00,74.39,74.47,74.17,74.37,21260.0,73.3703,73.4492,73.1533,73.3506,21260.0
2024-04-25 11:30:00,74.36,74.69,74.3,74.67,34610.0,73.3407,73.6662,73.2815,73.6465,34610.0
2024-04-25 12:00:00,74.63,74.65,74.22,74.46,35558.0,73.607,73.6267,73.2026,73.4393,35558.0
2024-04-25 12:30:00,74.43,74.54,74.35,74.48,19592.0,73.4097,73.5182,73.3308,73.4591,19592.0
2024-04-25 13:00:00,74.47,74.57,74.34,74.44,23754.0,73.4492,73.5478,73.321,73.4196,23754.0
2024-04-25 13:30:00,74.43,74.65,74.4,74.57,33532.0,73.4097,73.6267,73.3802,73.5478,33532.0
2024-04-25 14:00:00,74.52,74.74,74.44,74.44,37359.0,73.4985,73.7155,73.4196,73.4196,37359.0
2024-04-25 14:30:00,74.45,74.64,74.44,74.58,42032.0,73.4295,73.6169,73.4196,73.5577,42032.0
2024-04-25 15:00:00,74.61,75.05,74.59,74.97,64929.0,73.5873,74.0212,73.5675,73.9423,64929.0
2024-04-25 15:30:00,74.93,74.98,74.44,74.8,173527.0,73.9029,73.9522,73.4196,73.7747,173527.0
2024-04-26 09:30:00,75.19,76.08,75.17,76.03,13174.0,74.1593,75.0371,74.1396,74.9878,13174.0
2024-04-26 10:00:00,76.03,76.14,75.71,75.76,10930.0,74.9878,75.0963,74.6722,74.7215,10930.0
2024-04-26 10:30:00,75.8,76.05,75.69,75.91,22622.0,74.761,75.0075,74.6525,74.8695,22622.0
2024-04-26 11:00:00,75.88,75.95,75.35,75.54,30261.0,74.8399,74.9089,74.3171,74.5045,30261.0
2024-04-26 11:30:00,75.5,75.74,75.45,75.58,10047.0,74.4651,74.7018,74.4158,74.544,10047.0
2024-04-26 12:00:00,75.57,75.7,75.54,75.61,8104.0,74.5341,74.6623,74.5045,74.5736,8104.0
2024-04-26 12:30:00,75.6,75.71,75.56,75.63,7386.0,74.5637,74.6722,74.5243,74.5933,7386.0
2024-04-26 13:00:00,75.67,75.93,75.52,75.83,11904.0,74.6327,74.8892,74.4848,74.7906,11904.0
2024-04-26 13:30:00,75.8,75.89,75.57,75.57,49095.0,74.761,74.8497,74.5341,74.5341,49095.0
2024-04-26 14:00:00,75.56,75.68,75.18,75.18,34478.0,74.5243,74.6426,74.1495,74.1495,34478.0
2024-04-26 14:30:00,75.17,75.23,74.97,75.08,33485.0,74.1396,74.1988,73.9423,74.0508,33485.0
2024-04-26 15:00:00,75.03,75.03,74.7,74.8,32019.0,74.0015,74.0015,73.676,73.7747,32019.0
2024-04-26 15:30:00,74.78,74.87,74.49,74.52,123609.0,73.7549,73.8437,73.4689,73.4985,123609.0
2024-04-29 09:30:00,74.85,75.2,74.33,74.48,19786.0,73.824,74.1692,73.3111,73.4591,19786.0
2024-04-29 10:00:00,74.61,74.94,74.53,74.77,16773.0,73.5873,73.9128,73.5084,73.7451,16773.0
2024-04-29 10:30:00,74.88,75.19,74.73,75.15,68908.0,73.8536,74.1593,73.7056,74.1199,68908.0
2024-04-29 11:00:00,75.1,75.32,74.94,75.02,21432.0,74.0706,74.2875,73.9128,73.9917,21432.0
2024-04-29 11:30:00,74.99,75.03,74.58,74.7,23971.0,73.9621,74.0015,73.5577,73.676,23971.0
2024-04-29 12:00:00,74.66,74.76,74.57,74.7,27760.0,73.6366,73.7352,73.5478,73.676,27760.0
2024-04-29 12:30:00,74.67,74.79,74.51,74.51,30158.0,73.6465,73.7648,73.4886,73.4886,30158.0
2024-04-29 13:00:00,74.49,74.58,74.42,74.49,31157.0,73.4689,73.5577,73.3999,73.4689,31157.0
2024-04-29 13:30:00,74.46,74.48,74.18,74.25,18208.0,73.4393,73.4591,73.1632,73.2322,18208.0
2024-04-29 14:00:00,74.23,74.28,74.16,74.24,15001.0,73.2125,73.2618,73.1434,73.2223,15001.0
2024-04-29 14:30:00,74.22,74.22,73.93,73.98,21128.0,73.2026,73.2026,72.9166,72.9659,21128.0
2024-04-29 15:00:00,73.97,73.97,73.67,73.81,22248.0,72.956,72.956,72.6602,72.7982,22248.0
2024-04-29 15:30:00,73.79,74.2,73.72,74.18,90525.0,72.7785,73.1829,72.7095,73.1632,90525.0
2024-04-30 09:30:00,73.32,74.48,73.32,74.19,10373.0,72.315,73.4591,72.315,73.173,10373.0
2024-04-30 10:00:00,74.18,74.36,73.7,73.83,42051.0,73.1632,73.3407,72.6897,72.818,42051.0
2024-04-30 10:30:00,73.81,73.9,73.57,73.78,9184.0,72.7982,72.887,72.5615,72.7687,9184.0
2024-04-30 11:00:00,73.77,73.85,73.32,73.49,12633.0,72.7588,72.8377,72.315,72.4826,12633.0
2024-04-30 11:30:00,73.57,73.6,73.34,73.53,13442.0,72.5615,72.5911,72.3347,72.5221,13442.0
2024-04-30 12:00:00,73.55,73.81,73.53,73.54,10741.0,72.5418,72.7982,72.5221,72.5319,10741.0
2024-04-30 12:30:00,73.52,73.58,73.28,73.41,8786.0,72.5122,72.5714,72.2755,72.4037,8786.0
2024-04-30 13:00:00,73.44,73.67,73.4,73.48,20572.0,72.4333,72.6602,72.3939,72.4728,20572.0
2024-04-30 13:30:00,73.48,73.74,73.48,73.69,16405.0,72.4728,72.7292,72.4728,72.6799,16405.0
2024-04-30 14:00:00,73.68,73.75,73.6,73.71,43194.0,72.67,72.7391,72.5911,72.6996,43194.0
2024-04-30 14:30:00,73.72,73.97,73.72,73.92,14363.0,72.7095,72.956,72.7095,72.9067,14363.0
2024-04-30 15:00:00,73.91,74.05,73.71,73.76,30047.0,72.8969,73.035,72.6996,72.7489,30047.0
2024-04-30 15:30:00,73.75,73.9,73.13,73.16,87810.0,72.7391,72.887,72.1276,72.1572,87810.0
2024-05-01 09:30:00,73.22,73.51,72.37,72.93,38576.0,72.2163,72.5024,71.378,71.9303,38576.0
2024-05-01 10:00:00,73.0,73.26,72.19,72.27,22219.0,71.9993,72.2558,71.2004,71.2794,22219.0
2024-05-01 10:30:00,72.26,72.53,72.07,72.53,15838.0,71.2695,71.5358,71.0821,71.5358,15838.0
2024-05-01 11:00:00,72.51,72.51,72.06,72.42,45484.0,71.5161,71.5161,71.0722,71.4273,45484.0
2024-05-01 11:30:00,72.47,72.5,72.27,72.47,10768.0,71.4766,71.5062,71.2794,71.4766,10768.0
2024-05-01 12:00:00,72.41,72.8,72.31,72.8,16712.0,71.4174,71.8021,71.3188,71.8021,16712.0
2024-05-01 12:30:00,72.8,72.89,72.64,72.68,12541.0,71.8021,71.8909,71.6443,71.6837,12541.0
2024-05-01 13:00:00,72.66,72.74,72.48,72.73,11611.0,71.664,71.7429,71.4865,71.733,11611.0
2024-05-01 13:30:00,72.74,73.0,72.74,72.9,26827.0,71.7429,71.9993,71.7429,71.9007,26827.0
2024-05-01 14:00:00,72.88,73.54,72.81,73.53,60273.0,71.881,72.5319,71.8119,72.5221,60273.0
2024-05-01 14:30:00,73.57,74.8,73.01,74.64,34758.0,72.5615,73.7747,72.0092,73.6169,34758.0
2024-05-01 15:00:00,74.73,74.84,74.03,74.09,39840.0,73.7056,73.8141,73.0152,73.0744,39840.0
2024-05-01 15:30:00,74.01,74.06,72.87,72.87,90273.0,72.9955,73.0448,71.8711,71.8711,90273.0
2024-05-02 09:30:00,73.82,73.82,72.66,72.66,10860.0,72.8081,72.8081,71.664,71.664,10860.0
2024-05-02 10:00:00,72.62,73.05,72.27,73.03,18084.0,71.6246,72.0487,71.2794,72.0289,18084.0
2024-05-02 10:30:00,72.98,73.35,72.89,73.31,10754.0,71.9796,72.3445,71.8909,72.3051,10754.0
2024-05-02 11:00:00,73.28,73.53,73.24,73.33,11250.0,72.2755,72.5221,72.2361,72.3248,11250.0
2024-05-02 11:30:00,73.38,73.48,73.27,73.39,8157.0,72.3741,72.4728,72.2656,72.384,8157.0
2024-05-02 12:00:00,73.44,73.51,73.36,73.38,6511.0,72.4333,72.5024,72.3544,72.3741,6511.0
2024-05-02 12:30:00,73.35,73.68,73.27,73.67,5176.0,72.3445,72.67,72.2656,72.6602,5176.0
2024-05-02 13:00:00,73.68,73.81,73.64,73.76,8120.0,72.67,72.7982,72.6306,72.7489,8120.0
2024-05-02 13:30:00,73.8,73.86,73.57,73.73,12784.0,72.7884,72.8476,72.5615,72.7193,12784.0
2024-05-02 14:00:00,73.76,74.03,73.73,73.82,11803.0,72.7489,73.0152,72.7193,72.8081,11803.0
2024-05-02 14:30:00,73.88,74.07,73.84,73.96,9641.0,72.8673,73.0547,72.8278,72.9462,9641.0
2024-05-02 15:00:00,73.96,74.02,73.76,73.93,14768.0,72.9462,73.0054,72.7489,72.9166,14768.0
2024-05-02 15:30:00,73.91,73.96,73.42,73.89,71432.0,72.8969,72.9462,72.4136,72.8771,71432.0
2024-05-03 09:30:00,75.12,76.35,74.98,76.32,17821.0,74.0903,75.3034,73.9522,75.2738,17821.0
2024-05-03 10:00:00,76.15,76.3,75.16,75.42,40662.0,75.1062,75.2541,74.1297,74.3862,40662.0
2024-05-03 10:30:00,75.42,75.53,75.0,75.06,20799.0,74.3862,74.4947,73.9719,74.0311,20799.0
2024-05-03 11:00:00,75.06,75.07,74.57,74.79,15559.0,74.0311,74.041,73.5478,73.7648,15559.0
2024-05-03 11:30:00,74.79,74.89,74.27,74.83,20020.0,73.7648,73.8634,73.2519,73.8043,20020.0
2024-05-03 12:00:00,74.83,74.83,74.49,74.66,14146.0,73.8043,73.8043,73.4689,73.6366,14146.0
2024-05-03 12:30:00,74.67,74.81,74.51,74.61,15454.0,73.6465,73.7845,73.4886,73.5873,15454.0
2024-05-03 13:00:00,74.64,74.77,74.54,74.59,12817.0,73.6169,73.7451,73.5182,73.5675,12817.0
2024-05-03 13:30:00,74.61,74.99,74.59,74.67,40350.0,73.5873,73.9621,73.5675,73.6465,40350.0
2024-05-03 14:00:00,74.65,74.67,74.36,74.49,41114.0,73.6267,73.6465,73.3407,73.4689,41114.0
2024-05-03 14:30:00,74.45,74.7,74.14,74.56,56518.0,73.4295,73.676,73.1237,73.538,56518.0
2024-05-03 15:00:00,74.56,74.64,74.27,74.39,20283.0,73.538,73.6169,73.2519,73.3703,20283.0
2024-05-03 15:30:00,74.39,74.5,74.27,74.33,103180.0,73.3703,73.4788,73.2519,73.3111,103180.0
2024-05-06 09:30:00,75.14,75.26,74.43,74.85,75525.0,74.11,74.2284,73.4097,73.824,75525.0
2024-05-06 10:00:00,74.94,75.03,74.54,74.56,11617.0,73.9128,74.0015,73.5182,73.538,11617.0
2024-05-06 10:30:00,74.62,74.99,74.56,74.67,23969.0,73.5971,73.9621,73.538,73.6465,23969.0
2024-05-06 11:00:00,74.61,74.7,74.38,74.42,20199.0,73.5873,73.676,73.3604,73.3999,20199.0
2024-05-06 11:30:00,74.4,74.44,74.25,74.32,18444.0,73.3802,73.4196,73.2322,73.3013,18444.0
2024-05-06 12:00:00,74.31,74.31,74.0,74.05,11086.0,73.2914,73.2914,72.9856,73.035,11086.0
2024-05-06 12:30:00,74.07,74.13,73.86,73.97,11826.0,73.0547,73.1139,72.8476,72.956,11826.0
2024-05-06 13:00:00,74.03,74.15,74.0,74.1,9664.0,73.0152,73.1336,72.9856,73.0843,9664.0
2024-05-06 13:30:00,74.09,74.1,73.98,74.0,14147.0,73.0744,73.0843,72.9659,72.9856,14147.0
2024-05-06 14:00:00,74.01,74.06,73.84,73.84,11273.0,72.9955,73.0448,72.8278,72.8278,11273.0
2024-05-06 14:30:00,73.86,73.95,73.78,73.8,13662.0,72.8476,72.9363,72.7687,72.7884,13662.0
2024-05-06 15:00:00,73.78,73.8,73.45,73.63,26642.0,72.7687,72.7884,72.4432,72.6207,26642.0
2024-05-06 15:30:00,73.61,73.75,73.48,73.69,85105.0,72.601,72.7391,72.4728,72.6799,85105.0
2024-05-07 09:30:00,73.61,74.05,73.14,73.87,50301.0,72.601,73.035,72.1374,72.8574,50301.0
2024-05-07 10:00:00,73.87,74.0,73.42,73.5,63972.0,72.8574,72.9856,72.4136,72.4925,63972.0
2024-05-07 10:30:00,73.53,73.61,73.36,73.5,40580.0,72.5221,72.601,72.3544,72.4925,40580.0
2024-05-07 11:00:00,73.52,73.68,73.17,73.34,71347.0,72.5122,72.67,72.167,72.3347,71347.0
2024-05-07 11:30:00,73.37,73.41,73.04,73.14,74785.0,72.3643,72.4037,72.0388,72.1374,74785.0
2024-05-07 12:00:00,73.11,73.6,73.05,73.6,69930.0,72.1078,72.5911,72.0487,72.5911,69930.0
2024-05-07 12:30:00,73.63,73.74,73.47,73.47,19012.0,72.6207,72.7292,72.4629,72.4629,19012.0
2024-05-07 13:00:00,73.5,73.66,73.42,73.46,15162.0,72.4925,72.6503,72.4136,72.453,15162.0
2024-05-07 13:30:00,73.48,73.54,73.11,73.2,19717.0,72.4728,72.5319,72.1078,72.1966,19717.0
2024-05-07 14:00:00,73.19,73.42,73.19,73.33,27090.0,72.1867,72.4136,72.1867,72.3248,27090.0
2024-05-07 14:30:00,73.37,73.49,73.09,73.11,27008.0,72.3643,72.4826,72.0881,72.1078,27008.0
2024-05-07 15:00:00,73.11,73.46,72.91,73.32,100019.0,72.1078,72.453,71.9106,72.315,100019.0
2024-05-07 15:30:00,73.32,73.43,72.95,73.0,306006.0,72.315,72.4235,71.95,71.9993,306006.0
2024-05-08 09:30:00,83.5,84.44,80.82,83.56,510352.0,82.3554,83.2825,79.7122,82.4146,510352.0
2024-05-08 10:00:00,83.65,84.81,83.28,83.66,408314.0,82.5034,83.6475,82.1384,82.5132,408314.0
2024-05-08 10:30:00,83.73,85.06,83.28,84.51,144625.0,82.5823,83.894,82.1384,83.3516,144625.0
2024-05-08 11:00:00,84.53,84.98,84.06,84.47,81473.0,83.3713,83.8151,82.9077,83.3121,81473.0
2024-05-08 11:30:00,84.45,85.06,84.45,84.9,106901.0,83.2924,83.894,83.2924,83.7362,106901.0
2024-05-08 12:00:00,84.89,85.03,84.7,84.95,86039.0,83.7264,83.8644,83.539,83.7855,86039.0
2024-05-08 12:30:00,84.92,85.46,84.9,85.23,178601.0,83.756,84.2885,83.7362,84.0617,178601.0
2024-05-08 13:00:00,85.2,85.62,84.7,85.61,87915.0,84.0321,84.4464,83.539,84.4365,87915.0
2024-05-08 13:30:00,85.56,86.72,85.56,86.47,105039.0,84.3872,85.5313,84.3872,85.2847,105039.0
2024-05-08 14:00:00,86.45,86.73,86.07,86.7,90602.0,85.265,85.5411,84.8902,85.5116,90602.0
2024-05-08 14:30:00,86.69,87.07,86.27,86.59,127076.0,85.5017,85.8765,85.0874,85.4031,127076.0
2024-05-08 15:00:00,86.58,87.66,86.5,87.5,134096.0,85.3932,86.4584,85.3143,86.3006,134096.0
2024-05-08 15:30:00,87.5,88.16,87.36,88.16,663655.0,86.3006,86.9515,86.1625,86.9515,663655.0
2024-05-09 09:30:00,88.15,88.4,85.25,85.98,178470.0,86.9417,87.1882,84.0814,84.8014,178470.0
2024-05-09 10:00:00,85.98,86.27,85.32,85.66,130139.0,84.8014,85.0874,84.1505,84.4858,130139.0
2024-05-09 10:30:00,85.66,86.73,85.42,86.64,125617.0,84.4858,85.5411,84.2491,85.4524,125617.0
2024-05-09 11:00:00,86.65,86.66,86.14,86.19,96030.0,85.4622,85.4721,84.9592,85.0085,96030.0
2024-05-09 11:30:00,86.14,86.15,85.61,85.76,100734.0,84.9592,84.9691,84.4365,84.5844,100734.0
2024-05-09 12:00:00,85.73,85.77,85.45,85.51,72605.0,84.5548,84.5943,84.2787,84.3379,72605.0
2024-05-09 12:30:00,85.48,85.78,85.2,85.62,97625.0,84.3083,84.6042,84.0321,84.4464,97625.0
2024-05-09 13:00:00,85.61,85.7,85.28,85.53,57085.0,84.4365,84.5253,84.111,84.3576,57085.0
2024-05-09 13:30:00,85.49,85.79,85.29,85.31,82870.0,84.3181,84.614,84.1209,84.1406,82870.0
2024-05-09 14:00:00,85.28,85.79,85.15,85.54,56516.0,84.111,84.614,83.9828,84.3675,56516.0
2024-05-09 14:30:00,85.57,86.08,85.36,85.8,79755.0,84.397,84.9,84.1899,84.6239,79755.0
2024-05-09 15:00:00,85.82,86.32,85.8,85.84,83828.0,84.6436,85.1368,84.6239,84.6633,83828.0
2024-05-09 15:30:00,85.84,87.03,85.68,86.99,303552.0,84.6633,85.837,84.5055,85.7976,303552.0
2024-05-10 09:30:00,87.29,87.87,86.88,87.71,36926.0,86.0935,86.6655,85.6891,86.5077,36926.0
2024-05-10 10:00:00,87.61,87.97,87.14,87.49,53056.0,86.4091,86.7641,85.9455,86.2907,53056.0
2024-05-10 10:30:00,87.5,87.78,86.82,87.04,25751.0,86.3006,86.5767,85.6299,85.8469,25751.0
2024-05-10 11:00:00,87.18,87.26,86.66,87.06,26955.0,85.985,86.0639,85.4721,85.8666,26955.0
2024-05-10 11:30:00,87.06,87.06,86.47,86.71,34330.0,85.8666,85.8666,85.2847,85.5214,34330.0
2024-05-10 12:00:00,86.66,86.66,86.06,86.18,38451.0,85.4721,85.4721,84.8803,84.9987,38451.0
2024-05-10 12:30:00,86.19,86.22,85.99,86.09,21310.0,85.0085,85.0381,84.8113,84.9099,21310.0
2024-05-10 13:00:00,86.04,86.16,85.87,86.02,21964.0,84.8606,84.979,84.6929,84.8409,21964.0
2024-05-10 13:30:00,86.03,86.26,86.01,86.26,32798.0,84.8507,85.0776,84.831,85.0776,32798.0
2024-05-10 14:00:00,86.25,86.39,86.17,86.34,28984.0,85.0677,85.2058,84.9888,85.1565,28984.0
2024-05-10 14:30:00,86.36,86.67,86.28,86.62,29967.0,85.1762,85.482,85.0973,85.4326,29967.0
2024-05-10 15:00:00,86.63,86.77,86.31,86.56,45103.0,85.4425,85.5806,85.1269,85.3735,45103.0
2024-05-10 15:30:00,86.58,87.28,86.45,87.24,235932.0,85.3932,86.0836,85.265,86.0441,235932.0
2024-05-13 09:30:00,88.01,88.38,87.32,87.65,36421.0,86.8036,87.1685,86.1231,86.4485,36421.0
2024-05-13 10:00:00,87.78,87.96,87.47,87.65,32699.0,86.5767,86.7543,86.271,86.4485,32699.0
2024-05-13 10:30:00,87.67,87.95,87.38,87.93,27671.0,86.4683,86.7444,86.1822,86.7247,27671.0
2024-05-13 11:00:00,88.0,88.12,87.87,88.01,30520.0,86.7937,86.9121,86.6655,86.8036,30520.0
2024-05-13 11:30:00,87.96,88.13,87.58,87.78,43806.0,86.7543,86.9219,86.3795,86.5767,43806.0
2024-05-13 12:00:00,87.78,87.87,87.51,87.83,33141.0,86.5767,86.6655,86.3104,86.6261,33141.0
2024-05-13 12:30:00,87.86,88.05,87.75,87.98,28911.0,86.6556,86.843,86.5472,86.774,28911.0
2024-05-13 13:00:00,87.95,88.04,87.73,87.94,21366.0,86.7444,86.8332,86.5274,86.7346,21366.0
2024-05-13 13:30:00,87.97,88.13,87.85,88.07,29404.0,86.7641,86.9219,86.6458,86.8628,29404.0
2024-05-13 14:00:00,88.07,88.25,87.93,88.01,52257.0,86.8628,87.0403,86.7247,86.8036,52257.0
2024-05-13 14:30:00,88.01,88.06,87.84,87.92,28664.0,86.8036,86.8529,86.6359,86.7148,28664.0
2024-05-13 15:00:00,87.94,88.02,87.69,87.82,60111.0,86.7346,86.8135,86.488,86.6162,60111.0
2024-05-13 15:30:00,87.8,88.18,87.8,88.14,205709.0,86.5965,86.9713,86.5965,86.9318,205709.0
2024-05-14 09:30:00,88.8,89.25,88.28,88.84,40400.0,87.5828,88.0266,87.0699,87.6222,40400.0
2024-05-14 10:00:00,88.84,89.43,88.84,89.13,25247.0,87.6222,88.2041,87.6222,87.9082,25247.0
2024-05-14 10:30:00,89.06,89.42,88.76,89.27,12248.0,87.8392,88.1943,87.5433,88.0463,12248.0
2024-05-14 11:00:00,89.36,89.42,89.04,89.4,9960.0,88.1351,88.1943,87.8195,88.1745,9960.0
2024-05-14 11:30:00,89.32,89.75,89.26,89.7,34803.0,88.0956,88.5197,88.0365,88.4704,34803.0
2024-05-14 12:00:00,89.7,89.83,89.24,89.34,38891.0,88.4704,88.5986,88.0167,88.1154,38891.0
2024-05-14 12:30:00,89.39,89.41,88.93,89.01,10311.0,88.1647,88.1844,87.711,87.7899,10311.0
2024-05-14 13:00:00,89.03,89.39,88.82,89.39,14837.0,87.8096,88.1647,87.6025,88.1647,14837.0
2024-05-14 13:30:00,89.37,89.54,89.29,89.46,20717.0,88.145,88.3126,88.066,88.2337,20717.0
2024-05-14 14:00:00,89.49,89.65,89.43,89.44,16758.0,88.2633,88.4211,88.2041,88.214,16758.0
2024-05-14 14:30:00,89.34,89.67,89.21,89.37,20862.0,88.1154,88.4408,87.9871,88.145,20862.0
2024-05-14 15:00:00,89.35,89.61,89.18,89.52,31209.0,88.1252,88.3817,87.9576,88.2929,31209.0
2024-05-14 15:30:00,89.52,90.03,89.39,89.55,134814.0,88.2929,88.7959,88.1647,88.3225,134814.0
2024-05-15 09:30:00,91.01,91.92,90.49,91.3,146494.0,89.7625,90.66,89.2496,90.0485,146494.0
2024-05-15 10:00:00,91.34,91.6,90.84,91.54,229443.0,90.0879,90.3444,89.5948,90.2852,229443.0
2024-05-15 10:30:00,91.6,91.6,91.14,91.24,202029.0,90.3444,90.3444,89.8907,89.9893,202029.0
2024-05-15 11:00:00,91.34,91.94,91.34,91.74,155179.0,90.0879,90.6797,90.0879,90.4825,155179.0
2024-05-15 11:30:00,91.75,92.19,91.53,92.11,120501.0,90.4923,90.9263,90.2753,90.8474,120501.0
2024-05-15 12:00:00,92.08,92.28,91.82,92.15,30695.0,90.8178,91.0151,90.5614,90.8868,30695.0
2024-05-15 12:30:00,92.11,92.37,91.93,92.05,32003.0,90.8474,91.1038,90.6699,90.7882,32003.0
2024-05-15 13:00:00,92.05,92.06,91.48,91.58,89432.0,90.7882,90.7981,90.226,90.3247,89432.0
2024-05-15 13:30:00,91.58,91.63,91.34,91.55,66472.0,90.3247,90.374,90.0879,90.2951,66472.0
2024-05-15 14:00:00,91.55,92.13,91.55,92.04,41133.0,90.2951,90.8671,90.2951,90.7784,41133.0
2024-05-15 14:30:00,92.08,92.3,91.63,92.0,52298.0,90.8178,91.0348,90.374,90.7389,52298.0
2024-05-15 15:00:00,91.96,92.07,91.64,91.87,101088.0,90.6994,90.8079,90.3838,90.6107,101088.0
2024-05-15 15:30:00,91.88,92.2,91.79,92.1,183527.0,90.6205,90.9362,90.5318,90.8375,183527.0
2024-05-16 09:30:00,91.05,91.67,89.97,91.23,60943.0,89.8019,90.4134,88.7367,89.9795,60943.0
2024-05-16 10:00:00,91.12,91.12,90.49,90.64,45325.0,89.871,89.871,89.2496,89.3975,45325.0
2024-05-16 10:30:00,90.59,91.03,90.41,90.56,52221.0,89.3482,89.7822,89.1707,89.3186,52221.0
2024-05-16 11:00:00,90.56,90.7,90.36,90.49,33433.0,89.3186,89.4567,89.1214,89.2496,33433.0
2024-05-16 11:30:00,90.44,90.6,90.31,90.57,25301.0,89.2003,89.3581,89.0721,89.3285,25301.0
2024-05-16 12:00:00,90.57,90.71,90.28,90.53,28159.0,89.3285,89.4666,89.0425,89.2891,28159.0
2024-05-16 12:30:00,90.51,90.57,90.44,90.55,18094.0,89.2693,89.3285,89.2003,89.3088,18094.0
2024-05-16 13:00:00,90.5,90.5,90.05,90.06,46131.0,89.2595,89.2595,88.8156,88.8255,46131.0
2024-05-16 13:30:00,90.09,90.29,89.97,90.22,24007.0,88.8551,89.0523,88.7367,88.9833,24007.0
2024-05-16 14:00:00,90.24,90.24,89.65,89.81,38572.0,89.003,89.003,88.4211,88.5789,38572.0
2024-05-16 14:30:00,89.81,90.02,89.75,89.77,40587.0,88.5789,88.786,88.5197,88.5395,40587.0
2024-05-16 15:00:00,89.79,90.25,89.72,90.25,48734.0,88.5592,89.0129,88.4902,89.0129,48734.0
2024-05-16 15:30:00,90.25,90.32,89.65,89.66,149230.0,89.0129,89.0819,88.4211,88.431,149230.0
2024-05-17 09:30:00,90.04,90.07,88.71,89.78,29297.0,88.8058,88.8354,87.494,88.5493,29297.0
2024-05-17 10:00:00,89.69,89.9,89.23,89.71,31492.0,88.4606,88.6677,88.0069,88.4803,31492.0
2024-05-17 10:30:00,89.68,89.92,89.56,89.7,20603.0,88.4507,88.6874,88.3323,88.4704,20603.0
2024-05-17 11:00:00,89.7,89.71,89.24,89.24,10510.0,88.4704,88.4803,88.0167,88.0167,10510.0
2024-05-17 11:30:00,89.28,89.78,89.21,89.65,20320.0,88.0562,88.5493,87.9871,88.4211,20320.0
2024-05-17 12:00:00,89.65,89.93,89.53,89.59,19535.0,88.4211,88.6973,88.3028,88.3619,19535.0
2024-05-17 12:30:00,89.6,89.69,89.33,89.33,8672.0,88.3718,88.4606,88.1055,88.1055,8672.0
2024-05-17 13:00:00,89.3,89.3,89.07,89.24,10889.0,88.0759,88.0759,87.8491,88.0167,10889.0
2024-05-17 13:30:00,89.25,89.82,89.19,89.73,27593.0,88.0266,88.5888,87.9674,88.5,27593.0
2024-05-17 14:00:00,89.74,89.85,89.4,89.85,39840.0,88.5099,88.6184,88.1745,88.6184,39840.0
2024-05-17 14:30:00,89.84,90.35,89.77,90.21,51644.0,88.6085,89.1115,88.5395,88.9734,51644.0
2024-05-17 15:00:00,90.25,90.28,90.0,90.2,37806.0,89.0129,89.0425,88.7663,88.9636,37806.0
2024-05-17 15:30:00,90.17,90.48,89.92,90.47,105330.0,88.934,89.2397,88.6874,89.2299,105330.0
2024-05-20 09:30:00,90.67,91.15,90.39,91.15,30393.0,89.4271,89.9006,89.151,89.9006,30393.0
2024-05-20 10:00:00,91.15,91.15,90.1,90.36,22323.0,89.9006,89.9006,88.8649,89.1214,22323.0
2024-05-20 10:30:00,90.55,91.15,90.3,91.15,45237.0,89.3088,89.9006,89.0622,89.9006,45237.0
2024-05-20 11:00:00,91.08,91.44,91.0,91.37,48692.0,89.8315,90.1866,89.7526,90.1175,48692.0
2024-05-20 11:30:00,91.4,91.4,91.13,91.4,13669.0,90.1471,90.1471,89.8808,90.1471,13669.0
2024-05-20 12:00:00,91.34,91.38,91.23,91.33,14958.0,90.0879,90.1274,89.9795,90.0781,14958.0
2024-05-20 12:30:00,91.33,91.4,91.28,91.37,13983.0,90.0781,90.1471,90.0288,90.1175,13983.0
2024-05-20 13:00:00,91.4,91.4,91.31,91.34,36196.0,90.1471,90.1471,90.0584,90.0879,36196.0
2024-05-20 13:30:00,91.36,91.76,91.33,91.35,31931.0,90.1077,90.5022,90.0781,90.0978,31931.0
2024-05-20 14:00:00,91.36,91.41,91.32,91.4,43408.0,90.1077,90.157,90.0682,90.1471,43408.0
2024-05-20 14:30:00,91.39,91.65,91.38,91.61,32349.0,90.1373,90.3937,90.1274,90.3542,32349.0
2024-05-20 15:00:00,91.61,91.85,91.59,91.82,47704.0,90.3542,90.591,90.3345,90.5614,47704.0
2024-05-20 15:30:00,91.83,91.85,91.62,91.83,120733.0,90.5712,90.591,90.3641,90.5712,120733.0
2024-05-21 09:30:00,91.31,91.4,90.67,90.7,13440.0,90.3121,90.4011,89.6791,89.7087,13440.0
2024-05-21 10:00:00,90.67,91.22,90.52,91.17,14838.0,89.6791,90.2231,89.5307,90.1736,14838.0
2024-05-21 10:30:00,91.11,91.2,90.9,91.05,13038.0,90.1143,90.2033,89.9066,90.0549,13038.0
2024-05-21 11:00:00,91.08,91.08,90.68,91.01,7245.0,90.0846,90.0846,89.689,90.0154,7245.0
2024-05-21 11:30:00,90.95,91.05,90.55,90.73,16314.0,89.956,90.0549,89.5604,89.7384,16314.0
2024-05-21 12:00:00,90.68,91.09,90.66,91.03,12032.0,89.689,90.0945,89.6692,90.0351,12032.0
2024-05-21 12:30:00,91.08,91.15,90.83,90.94,11928.0,90.0846,90.1538,89.8373,89.9461,11928.0
2024-05-21 13:00:00,90.86,90.88,90.67,90.88,8052.0,89.867,89.8868,89.6791,89.8868,8052.0
2024-05-21 13:30:00,90.93,91.07,90.84,91.05,7415.0,89.9362,90.0747,89.8472,90.0549,7415.0
2024-05-21 14:00:00,91.03,91.45,91.03,91.32,21908.0,90.0351,90.4505,90.0351,90.322,21908.0
2024-05-21 14:30:00,91.33,91.5,91.3,91.49,7178.0,90.3319,90.5,90.3022,90.4901,7178.0
2024-05-21 15:00:00,91.44,91.58,91.26,91.4,8056.0,90.4407,90.5791,90.2626,90.4011,8056.0
2024-05-21 15:30:00,91.43,92.41,91.43,92.35,141812.0,90.4308,91.4,90.4308,91.3407,141812.0
2024-05-22 09:30:00,91.62,91.96,90.84,91.01,49793.0,90.6187,90.955,89.8472,90.0154,49793.0
2024-05-22 10:00:00,91.0,91.49,90.71,91.43,34324.0,90.0055,90.4901,89.7186,90.4308,34324.0
2024-05-22 10:30:00,91.39,91.96,91.15,91.95,20537.0,90.3912,90.955,90.1538,90.9451,20537.0
2024-05-22 11:00:00,91.95,91.96,91.38,91.51,30893.0,90.9451,90.955,90.3813,90.5099,30893.0
2024-05-22 11:30:00,91.48,91.51,91.12,91.49,13074.0,90.4802,90.5099,90.1241,90.4901,13074.0
2024-05-22 12:00:00,91.45,91.7,91.41,91.7,8138.0,90.4505,90.6978,90.411,90.6978,8138.0
2024-05-22 12:30:00,91.71,91.72,91.48,91.48,10913.0,90.7077,90.7176,90.4802,90.4802,10913.0
2024-05-22 13:00:00,91.46,91.73,91.45,91.59,21472.0,90.4604,90.7275,90.4505,90.589,21472.0
2024-05-22 13:30:00,91.59,91.73,91.37,91.45,36755.0,90.589,90.7275,90.3714,90.4505,36755.0
2024-05-22 14:00:00,91.45,91.51,90.24,90.24,22129.0,90.4505,90.5099,89.2538,89.2538,22129.0
2024-05-22 14:30:00,90.26,90.62,90.23,90.59,22035.0,89.2735,89.6296,89.2439,89.5999,22035.0
2024-05-22 15:00:00,90.56,90.74,90.2,90.39,21540.0,89.5703,89.7483,89.2142,89.4021,21540.0
2024-05-22 15:30:00,90.43,90.63,89.34,89.41,143452.0,89.4417,89.6395,88.3636,88.4328,143452.0
2024-05-23 09:30:00,90.06,90.06,89.3,89.58,17499.0,89.0757,89.0757,88.324,88.601,17499.0
2024-05-23 10:00:00,89.48,89.88,89.38,89.54,16091.0,88.5021,88.8977,88.4032,88.5614,16091.0
2024-05-23 10:30:00,89.56,89.78,89.34,89.5,11373.0,88.5812,88.7988,88.3636,88.5219,11373.0
2024-05-23 11:00:00,89.52,89.67,89.22,89.31,30636.0,88.5416,88.69,88.2449,88.3339,30636.0
2024-05-23 11:30:00,89.32,89.98,89.28,89.86,17962.0,88.3438,88.9966,88.3043,88.8779,17962.0
2024-05-23 12:00:00,89.84,90.11,89.8,89.98,15332.0,88.8581,89.1252,88.8186,88.9966,15332.0
2024-05-23 12:30:00,90.04,90.04,89.63,89.79,14974.0,89.056,89.056,88.6504,88.8087,14974.0
2024-05-23 13:00:00,89.84,89.86,89.6,89.6,18527.0,88.8581,88.8779,88.6208,88.6208,18527.0
2024-05-23 13:30:00,89.57,89.67,89.35,89.41,10665.0,88.5911,88.69,88.3735,88.4328,10665.0
2024-05-23 14:00:00,89.38,89.39,89.0,89.24,11468.0,88.4032,88.4131,88.0273,88.2647,11468.0
2024-05-23 14:30:00,89.25,89.33,88.95,89.0,22757.0,88.2746,88.3537,87.9779,88.0273,22757.0
2024-05-23 15:00:00,89.01,89.13,88.79,88.8,33147.0,88.0372,88.1559,87.8196,87.8295,33147.0
2024-05-23 15:30:00,88.78,89.04,88.45,88.46,124908.0,87.8097,88.0669,87.4833,87.4932,124908.0
2024-05-24 09:30:00,89.0,89.02,88.27,88.42,17758.0,88.0273,88.0471,87.3053,87.4537,17758.0
2024-05-24 10:00:00,88.42,88.86,88.42,88.6,18582.0,87.4537,87.8888,87.4537,87.6317,18582.0
2024-05-24 10:30:00,88.6,88.89,88.2,88.79,15135.0,87.6317,87.9185,87.2361,87.8196,15135.0
2024-05-24 11:00:00,88.94,89.65,88.83,89.42,36776.0,87.968,88.6702,87.8592,88.4427,36776.0
2024-05-24 11:30:00,89.48,89.56,89.09,89.09,16870.0,88.5021,88.5812,88.1163,88.1163,16870.0
2024-05-24 12:00:00,89.13,89.41,89.01,89.3,18503.0,88.1559,88.4328,88.0372,88.324,18503.0
2024-05-24 12:30:00,89.31,89.54,89.14,89.33,19432.0,88.3339,88.5614,88.1658,88.3537,19432.0
2024-05-24 13:00:00,89.34,89.63,89.34,89.57,13784.0,88.3636,88.6504,88.3636,88.5911,13784.0
2024-05-24 13:30:00,89.58,89.68,89.49,89.57,17026.0,88.601,88.6999,88.512,88.5911,17026.0
2024-05-24 14:00:00,89.59,89.81,89.48,89.51,20910.0,88.6109,88.8285,88.5021,88.5317,20910.0
2024-05-24 14:30:00,89.51,89.73,89.4,89.61,18069.0,88.5317,88.7493,88.4229,88.6307,18069.0
2024-05-24 15:00:00,89.61,89.71,89.47,89.66,24854.0,88.6307,88.7296,88.4922,88.6801,24854.0
2024-05-24 15:30:00,89.64,89.97,89.48,89.86,71263.0,88.6603,88.9867,88.5021,88.8779,71263.0
2024-05-28 09:30:00,90.67,90.99,90.13,90.59,26693.0,89.6791,89.9956,89.145,89.5999,26693.0
2024-05-28 10:00:00,90.49,90.67,90.23,90.24,17920.0,89.501,89.6791,89.2439,89.2538,17920.0
2024-05-28 10:30:00,90.24,90.53,90.16,90.31,57636.0,89.2538,89.5406,89.1746,89.323,57636.0
2024-05-28 11:00:00,90.31,90.63,90.21,90.59,30961.0,89.323,89.6395,89.2241,89.5999,30961.0
2024-05-28 11:30:00,90.55,90.74,90.33,90.52,18315.0,89.5604,89.7483,89.3428,89.5307,18315.0
2024-05-28 12:00:00,90.51,90.57,89.85,89.99,109597.0,89.5208,89.5802,88.868,89.0065,109597.0
2024-05-28 12:30:00,90.04,90.62,90.03,90.15,28202.0,89.056,89.6296,89.0461,89.1647,28202.0
2024-05-28 13:00:00,90.15,90.28,90.1,90.25,19585.0,89.1647,89.2933,89.1153,89.2637,19585.0
2024-05-28 13:30:00,90.24,90.31,89.63,89.74,23608.0,89.2538,89.323,88.6504,88.7592,23608.0
2024-05-28 14:00:00,89.74,89.79,89.25,89.25,15363.0,88.7592,88.8087,88.2746,88.2746,15363.0
2024-05-28 14:30:00,89.29,89.45,89.18,89.36,43584.0,88.3141,88.4724,88.2054,88.3834,43584.0
2024-05-28 15:00:00,89.37,89.5,89.29,89.34,20996.0,88.3933,88.5219,88.3141,88.3636,20996.0
2024-05-28 15:30:00,89.36,89.75,89.36,89.66,86182.0,88.3834,88.7691,88.3834,88.6801,86182.0
2024-05-29 09:30:00,88.61,88.77,87.97,88.25,74849.0,87.6416,87.7998,87.0086,87.2855,74849.0
2024-05-29 10:00:00,88.25,89.01,88.02,88.98,138737.0,87.2855,88.0372,87.058,88.0075,138737.0
2024-05-29 10:30:00,89.04,89.48,89.0,89.15,9617.0,88.0669,88.5021,88.0273,88.1757,9617.0
2024-05-29 11:00:00,89.15,89.45,89.06,89.3,11144.0,88.1757,88.4724,88.0867,88.324,11144.0
2024-05-29 11:30:00,89.25,89.56,89.19,89.51,13228.0,88.2746,88.5812,88.2152,88.5317,13228.0
2024-05-29 12:00:00,89.48,89.53,89.11,89.51,17552.0,88.5021,88.5515,88.1361,88.5317,17552.0
2024-05-29 12:30:00,89.52,89.67,89.49,89.55,13140.0,88.5416,88.69,88.512,88.5713,13140.0
2024-05-29 13:00:00,89.56,89.56,89.13,89.19,15054.0,88.5812,88.5812,88.1559,88.2152,15054.0
2024-05-29 13:30:00,89.23,89.3,89.07,89.21,9972.0,88.2548,88.324,88.0966,88.235,9972.0
2024-05-29 14:00:00,89.2,89.33,89.06,89.19,17878.0,88.2251,88.3537,88.0867,88.2152,17878.0
2024-05-29 14:30:00,89.2,89.29,88.92,88.96,19308.0,88.2251,88.3141,87.9482,87.9878,19308.0
2024-05-29 15:00:00,88.97,89.11,88.84,89.03,27885.0,87.9976,88.1361,87.8691,88.057,27885.0
2024-05-29 15:30:00,89.02,89.14,88.83,88.84,108379.0,88.0471,88.1658,87.8592,87.8691,108379.0
2024-05-30 09:30:00,89.17,90.17,89.17,90.17,18951.0,88.1955,89.1845,88.1955,89.1845,18951.0
2024-05-30 10:00:00,90.26,90.63,90.17,90.5,29186.0,89.2735,89.6395,89.1845,89.5109,29186.0
2024-05-30 10:30:00,90.54,90.55,90.21,90.25,11754.0,89.5505,89.5604,89.2241,89.2637,11754.0
2024-05-30 11:00:00,90.26,90.6,89.98,90.55,13657.0,89.2735,89.6098,88.9966,89.5604,13657.0
2024-05-30 11:30:00,90.53,90.58,90.38,90.38,13374.0,89.5406,89.59,89.3922,89.3922,13374.0
2024-05-30 12:00:00,90.38,90.6,90.34,90.43,14129.0,89.3922,89.6098,89.3527,89.4417,14129.0
2024-05-30 12:30:00,90.41,90.61,90.38,90.46,20064.0,89.4219,89.6197,89.3922,89.4714,20064.0
2024-05-30 13:00:00,90.48,90.53,90.26,90.42,16303.0,89.4911,89.5406,89.2735,89.4318,16303.0
2024-05-30 13:30:00,90.44,90.6,90.41,90.48,16515.0,89.4516,89.6098,89.4219,89.4911,16515.0
2024-05-30 14:00:00,90.5,90.52,90.29,90.44,16153.0,89.5109,89.5307,89.3032,89.4516,16153.0
2024-05-30 14:30:00,90.45,90.6,90.35,90.56,30778.0,89.4615,89.6098,89.3626,89.5703,30778.0
2024-05-30 15:00:00,90.55,90.6,90.35,90.58,35516.0,89.5604,89.6098,89.3626,89.59,35516.0
2024-05-30 15:30:00,90.58,90.92,90.43,90.73,141875.0,89.59,89.9263,89.4417,89.7384,141875.0
2024-05-31 09:30:00,90.83,91.62,90.39,91.06,14882.0,89.8373,90.6187,89.4021,90.0648,14882.0
2024-05-31 10:00:00,91.15,91.17,90.71,90.76,14785.0,90.1538,90.1736,89.7186,89.7681,14785.0
2024-05-31 10:30:00,90.76,91.28,90.69,91.07,14753.0,89.7681,90.2824,89.6988,90.0747,14753.0
2024-05-31 11:00:00,91.12,91.15,90.86,90.94,14976.0,90.1241,90.1538,89.867,89.9461,14976.0
2024-05-31 11:30:00,90.94,91.31,90.84,90.99,15992.0,89.9461,90.3121,89.8472,89.9956,15992.0
2024-05-31 12:00:00,90.94,91.11,90.76,90.94,19142.0,89.9461,90.1143,89.7681,89.9461,19142.0
2024-05-31 12:30:00,90.94,91.39,90.93,91.3,7327.0,89.9461,90.3912,89.9362,90.3022,7327.0
2024-05-31 13:00:00,91.23,91.86,91.23,91.85,15803.0,90.2329,90.8561,90.2329,90.8462,15803.0
2024-05-31 13:30:00,91.87,91.87,91.5,91.81,24994.0,90.866,90.866,90.5,90.8066,24994.0
2024-05-31 14:00:00,91.77,91.77,91.03,91.19,68812.0,90.767,90.767,90.0351,90.1934,68812.0
2024-05-31 14:30:00,91.24,91.48,91.09,91.48,11359.0,90.2428,90.4802,90.0945,90.4802,11359.0
2024-05-31 15:00:00,91.52,91.77,91.24,91.49,39404.0,90.5198,90.767,90.2428,90.4901,39404.0
2024-05-31 15:30:00,91.45,91.77,91.14,91.75,166610.0,90.4505,90.767,90.1439,90.7473,166610.0
2024-06-03 09:30:00,92.0,92.39,91.8,92.13,49747.0,90.9945,91.3803,90.7967,91.1231,49747.0
2024-06-03 10:00:00,92.18,92.86,92.15,92.47,155270.0,91.1726,91.8451,91.1429,91.4594,155270.0
2024-06-03 10:30:00,92.47,92.75,92.34,92.59,76961.0,91.4594,91.7363,91.3308,91.5781,76961.0
2024-06-03 11:00:00,92.5,92.6,92.24,92.48,169680.0,91.4891,91.588,91.2319,91.4693,169680.0
2024-06-03 11:30:00,92.48,92.8,92.47,92.69,42799.0,91.4693,91.7858,91.4594,91.677,42799.0
2024-06-03 12:00:00,92.7,92.75,92.25,92.33,60900.0,91.6869,91.7363,91.2418,91.3209,60900.0
2024-06-03 12:30:00,92.38,92.6,92.25,92.47,142077.0,91.3704,91.588,91.2418,91.4594,142077.0
2024-06-03 13:00:00,92.47,92.6,92.32,92.49,72493.0,91.4594,91.588,91.311,91.4792,72493.0
2024-06-03 13:30:00,92.5,92.54,91.58,91.87,57052.0,91.4891,91.5286,90.5791,90.866,57052.0
2024-06-03 14:00:00,91.87,92.25,91.74,91.79,45732.0,90.866,91.2418,90.7374,90.7868,45732.0
2024-06-03 14:30:00,91.8,91.96,91.5,91.69,72538.0,90.7967,90.955,90.5,90.6879,72538.0
2024-06-03 15:00:00,91.65,92.01,91.48,91.65,35185.0,90.6484,91.0044,90.4802,90.6484,35185.0
2024-06-03 15:30:00,91.62,91.85,91.44,91.76,102268.0,90.6187,90.8462,90.4407,90.7572,102268.0
2024-06-04 09:30:00,90.87,91.45,90.75,91.22,19225.0,89.8769,90.4505,89.7582,90.2231,19225.0
2024-06-04 10:00:00,91.28,91.72,91.18,91.36,26503.0,90.2824,90.7176,90.1835,90.3615,26503.0
2024-06-04 10:30:00,91.38,91.59,91.33,91.4,21867.0,90.3813,90.589,90.3319,90.4011,21867.0
2024-06-04 11:00:00,91.37,91.48,91.13,91.15,20765.0,90.3714,90.4802,90.134,90.1538,20765.0
2024-06-04 11:30:00,91.1,91.11,90.65,90.81,19683.0,90.1044,90.1143,89.6593,89.8175,19683.0
2024-06-04 12:00:00,90.81,90.96,90.23,90.44,38114.0,89.8175,89.9659,89.2439,89.4516,38114.0
2024-06-04 12:30:00,90.57,90.72,90.28,90.46,80185.0,89.5802,89.7285,89.2933,89.4714,80185.0
2024-06-04 13:00:00,90.43,90.43,90.19,90.42,19559.0,89.4417,89.4417,89.2043,89.4318,19559.0
2024-06-04 13:30:00,90.45,90.82,90.31,90.81,19762.0,89.4615,89.8274,89.323,89.8175,19762.0
2024-06-04 14:00:00,90.78,91.28,90.7,91.22,21755.0,89.7879,90.2824,89.7087,90.2231,21755.0
2024-06-04 14:30:00,91.23,91.33,91.06,91.15,19461.0,90.2329,90.3319,90.0648,90.1538,19461.0
2024-06-04 15:00:00,91.11,91.2,90.8,90.8,35625.0,90.1143,90.2033,89.8076,89.8076,35625.0
2024-06-04 15:30:00,90.8,91.04,90.66,90.76,155455.0,89.8076,90.045,89.6692,89.7681,155455.0
2024-06-05 09:30:00,90.89,90.99,90.23,90.64,25485.0,89.8967,89.9956,89.2439,89.6494,25485.0
2024-06-05 10:00:00,90.54,91.5,90.54,91.3,34547.0,89.5505,90.5,89.5505,90.3022,34547.0
2024-06-05 10:30:00,91.33,91.72,91.32,91.44,20633.0,90.3319,90.7176,90.322,90.4407,20633.0
2024-06-05 11:00:00,91.48,91.85,91.28,91.44,46610.0,90.4802,90.8462,90.2824,90.4407,46610.0
2024-06-05 11:30:00,91.45,91.85,91.45,91.8,21589.0,90.4505,90.8462,90.4505,90.7967,21589.0
2024-06-05 12:00:00,91.81,91.93,91.74,91.93,69389.0,90.8066,90.9253,90.7374,90.9253,69389.0
2024-06-05 12:30:00,91.9,91.99,91.34,91.69,64449.0,90.8956,90.9846,90.3417,90.6879,64449.0
2024-06-05 13:00:00,91.55,91.61,91.18,91.29,17512.0,90.5494,90.6088,90.1835,90.2923,17512.0
2024-06-05 13:30:00,91.29,91.53,91.28,91.36,20881.0,90.2923,90.5297,90.2824,90.3615,20881.0
2024-06-05 14:00:00,91.35,91.62,91.33,91.55,28450.0,90.3516,90.6187,90.3319,90.5494,28450.0
2024-06-05 14:30:00,91.52,91.71,91.5,91.66,20610.0,90.5198,90.7077,90.5,90.6582,20610.0
2024-06-05 15:00:00,91.65,91.72,91.22,91.6,51158.0,90.6484,90.7176,90.2231,90.5989,51158.0
2024-06-05 15:30:00,91.59,91.9,91.5,91.67,101258.0,90.589,90.8956,90.5,90.6681,101258.0
2024-06-06 09:30:00,91.71,92.54,91.71,92.32,15431.0,90.7077,91.5286,90.7077,91.311,15431.0
2024-06-06 10:00:00,92.25,92.76,92.04,92.42,17709.0,91.2418,91.7462,91.0341,91.4099,17709.0
2024-06-06 10:30:00,92.4,92.95,92.12,92.86,43020.0,91.3902,91.9341,91.1132,91.8451,43020.0
2024-06-06 11:00:00,92.79,93.48,92.68,93.44,61769.0,91.7759,92.4584,91.6671,92.4188,61769.0
2024-06-06 11:30:00,93.4,93.8,93.34,93.72,58420.0,92.3792,92.7749,92.3199,92.6957,58420.0
2024-06-06 12:00:00,93.69,93.76,93.18,93.5,34362.0,92.6661,92.7353,92.1616,92.4781,34362.0
2024-06-06 12:30:00,93.51,93.7,93.29,93.51,62854.0,92.488,92.676,92.2704,92.488,62854.0
2024-06-06 13:00:00,93.45,93.83,93.45,93.8,37290.0,92.4287,92.8045,92.4287,92.7749,37290.0
2024-06-06 13:30:00,93.77,93.82,93.36,93.64,35560.0,92.7452,92.7946,92.3397,92.6166,35560.0
2024-06-06 14:00:00,93.63,93.63,93.17,93.34,38936.0,92.6067,92.6067,92.1517,92.3199,38936.0
2024-06-06 14:30:00,93.33,93.44,93.2,93.41,23757.0,92.31,92.4188,92.1814,92.3891,23757.0
2024-06-06 15:00:00,93.37,93.52,93.14,93.45,47095.0,92.3496,92.4979,92.1221,92.4287,47095.0
2024-06-06 15:30:00,93.42,93.55,92.95,93.03,214531.0,92.399,92.5276,91.9341,92.0133,214531.0
2024-06-07 09:30:00,91.56,92.4,90.89,92.05,27618.0,90.5593,91.3902,89.8967,91.044,27618.0
2024-06-07 10:00:00,92.06,92.48,91.92,92.26,23316.0,91.0539,91.4693,90.9154,91.2517,23316.0
2024-06-07 10:30:00,92.25,92.32,91.84,91.85,21171.0,91.2418,91.311,90.8363,90.8462,21171.0
2024-06-07 11:00:00,91.81,91.92,91.38,91.88,31653.0,90.8066,90.9154,90.3813,90.8758,31653.0
2024-06-07 11:30:00,91.96,92.02,91.71,91.95,22913.0,90.955,91.0143,90.7077,90.9451,22913.0
2024-06-07 12:00:00,91.98,92.02,91.55,91.85,20505.0,90.9747,91.0143,90.5494,90.8462,20505.0
2024-06-07 12:30:00,91.89,91.95,91.61,91.78,10529.0,90.8857,90.9451,90.6088,90.7769,10529.0
2024-06-07 13:00:00,91.75,91.75,91.44,91.58,21429.0,90.7473,90.7473,90.4407,90.5791,21429.0
2024-06-07 13:30:00,91.58,91.68,91.16,91.2,32578.0,90.5791,90.678,90.1637,90.2033,32578.0
2024-06-07 14:00:00,91.19,91.19,90.16,90.36,80824.0,90.1934,90.1934,89.1746,89.3725,80824.0
2024-06-07 14:30:00,90.34,91.01,90.32,90.92,35858.0,89.3527,90.0154,89.3329,89.9263,35858.0
2024-06-07 15:00:00,90.91,91.02,90.25,90.28,87852.0,89.9164,90.0252,89.2637,89.2933,87852.0
2024-06-07 15:30:00,90.27,90.42,89.85,89.96,244014.0,89.2834,89.4318,88.868,88.9768,244014.0
2024-06-10 09:30:00,89.03,90.59,88.73,90.59,31874.0,88.057,89.5999,87.7603,89.5999,31874.0
2024-06-10 10:00:00,90.62,90.77,90.14,90.52,25320.0,89.6296,89.778,89.1549,89.5307,25320.0
2024-06-10 10:30:00,90.53,90.83,89.71,89.79,79518.0,89.5406,89.8373,88.7296,88.8087,79518.0
2024-06-10 11:00:00,89.74,90.44,89.35,90.22,54766.0,88.7592,89.4516,88.3735,89.234,54766.0
2024-06-10 11:30:00,90.15,90.39,89.99,90.34,14837.0,89.1647,89.4021,89.0065,89.3527,14837.0
2024-06-10 12:00:00,90.35,90.53,90.24,90.43,20922.0,89.3626,89.5406,89.2538,89.4417,20922.0
2024-06-10 12:30:00,90.44,90.85,90.38,90.75,23267.0,89.4516,89.8571,89.3922,89.7582,23267.0
2024-06-10 13:00:00,90.76,90.91,90.52,90.52,20758.0,89.7681,89.9164,89.5307,89.5307,20758.0
2024-06-10 13:30:00,90.55,90.92,90.55,90.68,12790.0,89.5604,89.9263,89.5604,89.689,12790.0
2024-06-10 14:00:00,90.66,90.93,90.59,90.65,15501.0,89.6692,89.9362,89.5999,89.6593,15501.0
2024-06-10 14:30:00,90.65,90.93,90.58,90.71,31437.0,89.6593,89.9362,89.59,89.7186,31437.0
2024-06-10 15:00:00,90.71,91.2,90.64,91.2,43324.0,89.7186,90.2033,89.6494,90.2033,43324.0
2024-06-10 15:30:00,91.21,91.4,90.97,91.13,201069.0,90.2132,90.4011,89.9758,90.134,201069.0
2024-06-11 09:30:00,90.23,91.21,90.06,90.94,47559.0,89.2439,90.2132,89.0757,89.9461,47559.0
2024-06-11 10:00:00,90.7,91.69,90.62,91.56,35705.0,89.7087,90.6879,89.6296,90.5593,35705.0
2024-06-11 10:30:00,91.48,91.93,91.38,91.69,27400.0,90.4802,90.9253,90.3813,90.6879,27400.0
2024-06-11 11:00:00,91.67,91.78,91.49,91.74,13676.0,90.6681,90.7769,90.4901,90.7374,13676.0
2024-06-11 11:30:00,91.72,91.85,91.62,91.72,43920.0,90.7176,90.8462,90.6187,90.7176,43920.0
2024-06-11 12:00:00,91.67,91.85,91.54,91.79,37425.0,90.6681,90.8462,90.5396,90.7868,37425.0
2024-06-11 12:30:00,91.78,91.83,91.59,91.71,36107.0,90.7769,90.8264,90.589,90.7077,36107.0
2024-06-11 13:00:00,91.72,91.82,91.32,91.44,37334.0,90.7176,90.8165,90.322,90.4407,37334.0
2024-06-11 13:30:00,91.42,91.85,91.41,91.75,50285.0,90.4209,90.8462,90.411,90.7473,50285.0
2024-06-11 14:00:00,91.75,91.9,91.66,91.69,107583.0,90.7473,90.8956,90.6582,90.6879,107583.0
2024-06-11 14:30:00,91.7,91.76,91.51,91.65,26063.0,90.6978,90.7572,90.5099,90.6484,26063.0
2024-06-11 15:00:00,91.61,91.74,91.5,91.68,57501.0,90.6088,90.7374,90.5,90.678,57501.0
2024-06-11 15:30:00,91.68,92.54,91.53,92.08,255981.0,90.678,91.5286,90.5297,91.0737,255981.0
2024-06-12 09:30:00,94.47,95.46,94.02,95.06,34733.0,93.4375,94.4167,92.9925,94.0211,34733.0
2024-06-12 10:00:00,94.95,95.4,94.75,95.01,68253.0,93.9123,94.3574,93.7145,93.9716,68253.0
2024-06-12 10:30:00,95.06,95.24,94.75,95.03,22557.0,94.0211,94.1991,93.7145,93.9914,22557.0
2024-06-12 11:00:00,94.95,94.96,94.41,94.68,18466.0,93.9123,93.9222,93.3782,93.6452,18466.0
2024-06-12 11:30:00,94.63,94.76,94.33,94.54,19510.0,93.5958,93.7244,93.2991,93.5068,19510.0
2024-06-12 12:00:00,94.51,94.64,94.39,94.42,28589.0,93.4771,93.6057,93.3584,93.3881,28589.0
2024-06-12 12:30:00,94.4,95.06,94.4,94.88,30184.0,93.3683,94.0211,93.3683,93.8431,30184.0
2024-06-12 13:00:00,94.89,95.05,94.75,94.9,45195.0,93.8529,94.0112,93.7145,93.8628,45195.0
2024-06-12 13:30:00,94.9,95.31,94.82,95.24,35441.0,93.8628,94.2684,93.7837,94.1991,35441.0
2024-06-12 14:00:00,95.24,95.46,94.73,95.46,91301.0,94.1991,94.4167,93.6947,94.4167,91301.0
2024-06-12 14:30:00,95.46,95.7,95.01,95.35,48649.0,94.4167,94.6541,93.9716,94.3079,48649.0
2024-06-12 15:00:00,95.31,95.53,93.58,93.75,35484.0,94.2684,94.486,92.5573,92.7254,35484.0
2024-06-12 15:30:00,93.73,93.79,93.22,93.7,132005.0,92.7056,92.765,92.2012,92.676,132005.0
2024-06-13 09:30:00,93.23,93.5,91.88,91.98,46330.0,92.2111,92.4781,90.8758,90.9747,46330.0
2024-06-13 10:00:00,92.06,92.86,92.01,92.55,11708.0,91.0539,91.8451,91.0044,91.5385,11708.0
2024-06-13 10:30:00,92.51,92.58,92.3,92.43,31537.0,91.499,91.5682,91.2913,91.4198,31537.0
2024-06-13 11:00:00,92.42,92.67,92.16,92.66,47717.0,91.4099,91.6572,91.1528,91.6473,47717.0
2024-06-13 11:30:00,92.7,92.81,92.33,92.79,24574.0,91.6869,91.7957,91.3209,91.7759,24574.0
2024-06-13 12:00:00,92.8,92.8,92.17,92.19,19721.0,91.7858,91.7858,91.1627,91.1825,19721.0
2024-06-13 12:30:00,92.15,92.43,92.05,92.3,18181.0,91.1429,91.4198,91.044,91.2913,18181.0
2024-06-13 13:00:00,92.26,92.73,92.19,92.67,20062.0,91.2517,91.7166,91.1825,91.6572,20062.0
2024-06-13 13:30:00,92.67,92.74,92.48,92.71,18054.0,91.6572,91.7264,91.4693,91.6968,18054.0
2024-06-13 14:00:00,92.67,93.22,92.66,93.18,32722.0,91.6572,92.2012,91.6473,92.1616,32722.0
2024-06-13 14:30:00,93.18,93.59,93.12,93.55,11244.0,92.1616,92.5672,92.1023,92.5276,11244.0
2024-06-13 15:00:00,93.52,93.65,93.31,93.57,15850.0,92.4979,92.6265,92.2902,92.5474,15850.0
2024-06-13 15:30:00,93.55,93.67,93.4,93.62,66904.0,92.5276,92.6463,92.3792,92.5968,66904.0
2024-06-14 09:30:00,92.7,93.26,92.25,92.37,25354.0,91.6869,92.2408,91.2418,91.3605,25354.0
2024-06-14 10:00:00,92.28,92.29,91.79,92.0,16263.0,91.2715,91.2814,90.7868,90.9945,16263.0
2024-06-14 10:30:00,91.93,92.57,91.84,92.52,23463.0,90.9253,91.5583,90.8363,91.5088,23463.0
2024-06-14 11:00:00,92.56,92.8,92.28,92.43,9066.0,91.5484,91.7858,91.2715,91.4198,9066.0
2024-06-14 11:30:00,92.46,92.46,91.93,92.37,11552.0,91.4495,91.4495,90.9253,91.3605,11552.0
2024-06-14 12:00:00,92.35,92.5,92.18,92.18,11370.0,91.3407,91.4891,91.1726,91.1726,11370.0
2024-06-14 12:30:00,92.2,92.54,92.19,92.47,6141.0,91.1923,91.5286,91.1825,91.4594,6141.0
2024-06-14 13:00:00,92.44,92.69,92.43,92.64,9421.0,91.4297,91.677,91.4198,91.6275,9421.0
2024-06-14 13:30:00,92.66,92.7,91.85,92.11,70627.0,91.6473,91.6869,90.8462,91.1033,70627.0
2024-06-14 14:00:00,92.11,92.34,91.85,91.94,32280.0,91.1033,91.3308,90.8462,90.9352,32280.0
2024-06-14 14:30:00,91.93,92.37,91.85,92.37,15259.0,90.9253,91.3605,90.8462,91.3605,15259.0
2024-06-14 15:00:00,92.36,92.59,92.31,92.55,13290.0,91.3506,91.5781,91.3011,91.5385,13290.0
2024-06-14 15:30:00,92.51,92.81,92.1,92.13,260374.0,91.499,91.7957,91.0934,91.1231,260374.0
2024-06-17 09:30:00,88.89,90.45,87.88,87.97,180955.0,87.9185,89.4615,86.9196,87.0086,180955.0
2024-06-17 10:00:00,88.02,88.1,85.84,86.63,164425.0,87.058,87.1372,84.9019,85.6832,164425.0
2024-06-17 10:30:00,86.64,87.73,86.1,87.38,84536.0,85.6931,86.7712,85.159,86.425,84536.0
2024-06-17 11:00:00,87.45,88.07,87.2,88.07,78379.0,86.4943,87.1075,86.247,87.1075,78379.0
2024-06-17 11:30:00,88.01,88.04,87.01,87.29,51926.0,87.0481,87.0778,86.0591,86.336,51926.0
2024-06-17 12:00:00,87.22,87.45,86.99,87.17,42029.0,86.2668,86.4943,86.0393,86.2173,42029.0
2024-06-17 12:30:00,87.18,87.48,86.85,87.46,37415.0,86.2272,86.5239,85.9008,86.5041,37415.0
2024-06-17 13:00:00,87.48,88.03,87.41,87.94,30267.0,86.5239,87.0679,86.4547,86.9789,30267.0
2024-06-17 13:30:00,87.96,88.39,87.78,88.29,47439.0,86.9987,87.424,86.8207,87.3251,47439.0
2024-06-17 14:00:00,88.39,88.53,88.09,88.34,44497.0,87.424,87.5625,87.1273,87.3745,44497.0
2024-06-17 14:30:00,88.39,88.42,88.0,88.3,35622.0,87.424,87.4537,87.0382,87.335,35622.0
2024-06-17 15:00:00,88.27,88.64,88.09,88.64,56265.0,87.3053,87.6713,87.1273,87.6713,56265.0
2024-06-17 15:30:00,88.67,88.99,88.45,88.93,187518.0,87.7009,88.0174,87.4833,87.9581,187518.0
2024-06-18 09:30:00,88.65,88.7,87.71,87.73,47699.0,87.6811,87.7306,86.7514,86.7712,47699.0
2024-06-18 10:00:00,87.82,88.46,87.79,88.29,40602.0,86.8602,87.4932,86.8305,87.3251,40602.0
2024-06-18 10:30:00,88.29,88.47,87.4,87.41,20032.0,87.3251,87.5031,86.4448,86.4547,20032.0
2024-06-18 11:00:00,87.43,87.9,87.42,87.72,17581.0,86.4745,86.9393,86.4646,86.7613,17581.0
2024-06-18 11:30:00,87.7,88.12,87.7,88.12,16407.0,86.7415,87.1569,86.7415,87.1569,16407.0
2024-06-18 12:00:00,88.08,88.53,88.04,88.39,13254.0,87.1174,87.5625,87.0778,87.424,13254.0
2024-06-18 12:30:00,88.43,88.75,88.37,88.45,11679.0,87.4635,87.78,87.4042,87.4833,11679.0
2024-06-18 13:00:00,88.48,88.67,88.42,88.59,10402.0,87.513,87.7009,87.4537,87.6218,10402.0
2024-06-18 13:30:00,88.59,89.06,88.57,88.97,18198.0,87.6218,88.0867,87.602,87.9976,18198.0
2024-06-18 14:00:00,88.89,89.09,88.69,88.9,13180.0,87.9185,88.1163,87.7207,87.9284,13180.0
2024-06-18 14:30:00,88.93,88.96,88.47,88.59,12146.0,87.9581,87.9878,87.5031,87.6218,12146.0
2024-06-18 15:00:00,88.58,88.59,88.42,88.47,12604.0,87.6119,87.6218,87.4537,87.5031,12604.0
2024-06-18 15:30:00,88.49,88.72,88.36,88.64,48084.0,87.5229,87.7504,87.3943,87.6713,48084.0
2024-06-20 09:30:00,88.0,88.22,86.76,87.62,62586.0,87.0382,87.2558,85.8118,86.6624,62586.0
2024-06-20 10:00:00,87.58,87.95,86.87,87.17,31290.0,86.6228,86.9888,85.9206,86.2173,31290.0
2024-06-20 10:30:00,87.17,87.31,86.53,87.08,70067.0,86.2173,86.3558,85.5843,86.1283,70067.0
2024-06-20 11:00:00,87.13,87.21,86.73,86.78,16187.0,86.1778,86.2569,85.7821,85.8316,16187.0
2024-06-20 11:30:00,86.77,86.91,86.37,86.4,13558.0,85.8217,85.9602,85.4261,85.4557,13558.0
2024-06-20 12:00:00,86.36,86.47,86.08,86.08,22414.0,85.4162,85.525,85.1392,85.1392,22414.0
2024-06-20 12:30:00,86.07,86.53,85.92,86.32,21514.0,85.1293,85.5843,84.981,85.3766,21514.0
2024-06-20 13:00:00,86.27,86.47,86.15,86.23,11537.0,85.3272,85.525,85.2085,85.2876,11537.0
2024-06-20 13:30:00,86.27,86.57,86.08,86.48,8497.0,85.3272,85.6239,85.1392,85.5349,8497.0
2024-06-20 14:00:00,86.52,86.85,86.49,86.78,19691.0,85.5744,85.9008,85.5447,85.8316,19691.0
2024-06-20 14:30:00,86.82,86.85,86.47,86.47,18407.0,85.8711,85.9008,85.525,85.525,18407.0
2024-06-20 15:00:00,86.46,86.5,86.08,86.44,31484.0,85.5151,85.5546,85.1392,85.4953,31484.0
2024-06-20 15:30:00,86.44,86.68,86.32,86.66,121705.0,85.4953,85.7327,85.3766,85.7129,121705.0
2024-06-21 09:30:00,86.59,86.82,86.17,86.41,54350.0,85.6437,85.8711,85.2282,85.4656,54350.0
2024-06-21 10:00:00,86.42,86.97,86.41,86.43,14449.0,85.4755,86.0195,85.4656,85.4854,14449.0
2024-06-21 10:30:00,86.43,86.43,85.89,86.05,66932.0,85.4854,85.4854,84.9513,85.1096,66932.0
2024-06-21 11:00:00,85.97,86.04,85.82,85.96,18985.0,85.0304,85.0997,84.8821,85.0205,18985.0
2024-06-21 11:30:00,85.92,86.09,85.86,85.99,22566.0,84.981,85.1491,84.9216,85.0502,22566.0
2024-06-21 12:00:00,86.03,86.08,85.73,85.76,17205.0,85.0898,85.1392,84.7931,84.8227,17205.0
2024-06-21 12:30:00,85.76,85.9,85.75,85.81,25311.0,84.8227,84.9612,84.8128,84.8722,25311.0
2024-06-21 13:00:00,85.77,85.85,85.27,85.59,68313.0,84.8326,84.9117,84.3381,84.6546,68313.0
2024-06-21 13:30:00,85.59,85.88,85.51,85.55,18758.0,84.6546,84.9414,84.5755,84.615,18758.0
2024-06-21 14:00:00,85.55,85.6,85.09,85.11,56749.0,84.615,84.6645,84.16,84.1798,56749.0
2024-06-21 14:30:00,85.09,85.42,85.09,85.27,48878.0,84.16,84.4864,84.16,84.3381,48878.0
2024-06-21 15:00:00,85.25,85.57,85.25,85.5,29414.0,84.3183,84.6348,84.3183,84.5656,29414.0
2024-06-21 15:30:00,85.5,85.91,85.4,85.91,177638.0,84.5656,84.9711,84.4667,84.9711,177638.0
2024-06-24 09:30:00,86.06,86.44,85.75,85.82,32499.0,85.1194,85.4953,84.8128,84.8821,32499.0
2024-06-24 10:00:00,85.83,86.24,85.51,85.8,55135.0,84.892,85.2975,84.5755,84.8623,55135.0
2024-06-24 10:30:00,85.79,85.97,85.58,85.73,45743.0,84.8524,85.0304,84.6447,84.7931,45743.0
2024-06-24 11:00:00,85.81,86.0,85.75,85.81,18817.0,84.8722,85.0601,84.8128,84.8722,18817.0
2024-06-24 11:30:00,85.79,85.92,85.42,85.42,22436.0,84.8524,84.981,84.4864,84.4864,22436.0
2024-06-24 12:00:00,85.45,85.69,85.38,85.47,18721.0,84.5161,84.7535,84.4469,84.5359,18721.0
2024-06-24 12:30:00,85.48,85.57,85.19,85.22,16496.0,84.5458,84.6348,84.259,84.2886,16496.0
2024-06-24 13:00:00,85.23,85.45,85.15,85.38,21317.0,84.2985,84.5161,84.2194,84.4469,21317.0
2024-06-24 13:30:00,85.34,85.42,85.17,85.36,17384.0,84.4073,84.4864,84.2392,84.4271,17384.0
2024-06-24 14:00:00,85.32,85.48,85.31,85.41,13368.0,84.3875,84.5458,84.3776,84.4766,13368.0
2024-06-24 14:30:00,85.45,85.96,85.44,85.81,16037.0,84.5161,85.0205,84.5062,84.8722,16037.0
2024-06-24 15:00:00,85.81,85.94,85.78,85.81,20630.0,84.8722,85.0008,84.8425,84.8722,20630.0
2024-06-24 15:30:00,85.81,85.88,85.39,85.55,122937.0,84.8722,84.9414,84.4568,84.615,122937.0
2024-06-25 09:30:00,85.58,85.66,84.3,84.49,22268.0,84.6447,84.7238,83.3787,83.5666,22268.0
2024-06-25 10:00:00,84.32,84.55,83.53,83.8,27876.0,83.3985,83.626,82.6171,82.8841,27876.0
2024-06-25 10:30:00,83.82,84.13,83.74,84.11,27305.0,82.9039,83.2105,82.8248,83.1908,27305.0
2024-06-25 11:00:00,84.05,84.09,83.69,83.7,12501.0,83.1314,83.171,82.7754,82.7852,12501.0
2024-06-25 11:30:00,83.72,83.77,83.46,83.48,21238.0,82.805,82.8545,82.5479,82.5676,21238.0
2024-06-25 12:00:00,83.48,83.59,82.84,82.91,43340.0,82.5676,82.6764,81.9346,82.0039,43340.0
2024-06-25 12:30:00,82.87,82.94,82.66,82.88,31214.0,81.9643,82.0335,81.7566,81.9742,31214.0
2024-06-25 13:00:00,82.88,83.21,82.8,83.16,20128.0,81.9742,82.3006,81.8951,82.2511,20128.0
2024-06-25 13:30:00,83.23,83.37,83.18,83.3,21698.0,82.3204,82.4588,82.2709,82.3896,21698.0
2024-06-25 14:00:00,83.27,83.53,83.21,83.51,25728.0,82.3599,82.6171,82.3006,82.5973,25728.0
2024-06-25 14:30:00,83.54,83.54,82.86,82.97,35551.0,82.627,82.627,81.9544,82.0632,35551.0
2024-06-25 15:00:00,82.97,83.14,82.84,83.02,35999.0,82.0632,82.2314,81.9346,82.1127,35999.0
2024-06-25 15:30:00,82.99,83.2,82.57,82.82,195089.0,82.083,82.2907,81.6676,81.9149,195089.0
2024-06-26 09:30:00,82.85,83.15,82.34,82.64,14062.0,81.9445,82.2413,81.4401,81.7368,14062.0
2024-06-26 10:00:00,82.68,82.88,82.43,82.63,27161.0,81.7764,81.9742,81.5291,81.7269,27161.0
2024-06-26 10:30:00,82.7,82.95,82.57,82.87,31043.0,81.7962,82.0434,81.6676,81.9643,31043.0
2024-06-26 11:00:00,82.84,82.87,82.47,82.74,9342.0,81.9346,81.9643,81.5687,81.8357,9342.0
2024-06-26 11:30:00,82.76,82.79,82.37,82.67,28412.0,81.8555,81.8852,81.4698,81.7665,28412.0
2024-06-26 12:00:00,82.65,82.75,82.52,82.58,10838.0,81.7467,81.8456,81.6181,81.6775,10838.0
2024-06-26 12:30:00,82.55,82.63,82.41,82.62,8799.0,81.6478,81.7269,81.5093,81.717,8799.0
2024-06-26 13:00:00,82.62,82.88,82.59,82.7,12424.0,81.717,81.9742,81.6874,81.7962,12424.0
2024-06-26 13:30:00,82.72,82.85,82.56,82.63,15509.0,81.816,81.9445,81.6577,81.7269,15509.0
2024-06-26 14:00:00,82.64,83.02,82.61,82.98,22633.0,81.7368,82.1127,81.7072,82.0731,22633.0
2024-06-26 14:30:00,83.0,83.16,82.85,82.85,25053.0,82.0929,82.2511,81.9445,81.9445,25053.0
2024-06-26 15:00:00,82.84,82.84,82.35,82.44,47721.0,81.9346,81.9346,81.45,81.539,47721.0
2024-06-26 15:30:00,82.42,82.87,82.39,82.68,157993.0,81.5192,81.9643,81.4896,81.7764,157993.0
2024-06-27 09:30:00,82.88,83.52,82.84,83.12,14378.0,81.9742,82.6072,81.9346,82.2116,14378.0
2024-06-27 10:00:00,83.17,83.79,83.01,83.55,24635.0,82.261,82.8743,82.1028,82.6369,24635.0
2024-06-27 10:30:00,83.51,83.62,83.28,83.38,20220.0,82.5973,82.7061,82.3698,82.4687,20220.0
2024-06-27 11:00:00,83.42,83.42,82.86,82.92,6989.0,82.5083,82.5083,81.9544,82.0138,6989.0
2024-06-27 11:30:00,82.84,83.12,82.77,82.77,12506.0,81.9346,82.2116,81.8654,81.8654,12506.0
2024-06-27 12:00:00,82.77,83.0,82.7,82.96,8833.0,81.8654,82.0929,81.7962,82.0533,8833.0
2024-06-27 12:30:00,82.97,83.03,82.8,82.93,6607.0,82.0632,82.1226,81.8951,82.0237,6607.0
2024-06-27 13:00:00,82.93,83.02,82.64,82.76,7942.0,82.0237,82.1127,81.7368,81.8555,7942.0
2024-06-27 13:30:00,82.75,82.75,82.59,82.67,8627.0,81.8456,81.8456,81.6874,81.7665,8627.0
2024-06-27 14:00:00,82.64,82.64,82.34,82.53,10968.0,81.7368,81.7368,81.4401,81.628,10968.0
2024-06-27 14:30:00,82.53,82.6,82.43,82.54,12121.0,81.628,81.6973,81.5291,81.6379,12121.0
2024-06-27 15:00:00,82.52,82.54,82.22,82.42,21700.0,81.6181,81.6379,81.3214,81.5192,21700.0
2024-06-27 15:30:00,82.44,82.63,82.3,82.4,123086.0,81.539,81.7269,81.4005,81.4994,123086.0
2024-06-28 09:30:00,82.7,83.82,82.7,83.17,12933.0,81.7962,82.9039,81.7962,82.261,12933.0
2024-06-28 10:00:00,83.24,84.02,82.97,83.88,38037.0,82.3303,83.1017,82.0632,82.9633,38037.0
2024-06-28 10:30:00,83.9,83.93,83.56,83.73,19297.0,82.9831,83.0127,82.6468,82.8149,19297.0
2024-06-28 11:00:00,83.73,83.73,83.14,83.28,17029.0,82.8149,82.8149,82.2314,82.3698,17029.0
2024-06-28 11:30:00,83.25,83.29,82.87,82.97,14470.0,82.3402,82.3797,81.9643,82.0632,14470.0
2024-06-28 12:00:00,83.06,83.06,82.74,82.86,11361.0,82.1522,82.1522,81.8357,81.9544,11361.0
2024-06-28 12:30:00,82.79,82.86,82.42,82.72,14674.0,81.8852,81.9544,81.5192,81.816,14674.0
2024-06-28 13:00:00,82.69,82.92,82.54,82.61,18422.0,81.7863,82.0138,81.6379,81.7072,18422.0
2024-06-28 13:30:00,82.53,82.65,82.46,82.47,13798.0,81.628,81.7467,81.5588,81.5687,13798.0
2024-06-28 14:00:00,82.51,82.8,82.5,82.69,42385.0,81.6082,81.8951,81.5984,81.7863,42385.0
2024-06-28 14:30:00,82.66,82.91,82.65,82.81,16939.0,81.7566,82.0039,81.7467,81.905,16939.0
2024-06-28 15:00:00,82.78,82.78,82.29,82.42,29690.0,81.8753,81.8753,81.3907,81.5192,29690.0
2024-06-28 15:30:00,82.37,82.39,81.84,82.24,362360.0,81.4698,81.4896,80.9456,81.3412,362360.0
2024-07-01 09:30:00,82.67,83.29,82.32,82.57,35925.0,81.7665,82.3797,81.4203,81.6676,35925.0
2024-07-01 10:00:00,82.56,83.14,81.77,82.06,25124.0,81.6577,82.2314,80.8763,81.1632,25124.0
2024-07-01 10:30:00,82.05,82.06,81.58,81.89,22072.0,81.1533,81.1632,80.6884,80.995,22072.0
2024-07-01 11:00:00,81.93,82.23,81.66,81.7,42716.0,81.0346,81.3313,80.7675,80.8071,42716.0
2024-07-01 11:30:00,81.74,81.97,81.74,81.77,41273.0,80.8467,81.0741,80.8467,80.8763,41273.0
2024-07-01 12:00:00,81.76,82.29,81.76,82.21,32528.0,80.8664,81.3907,80.8664,81.3115,32528.0
2024-07-01 12:30:00,82.21,82.34,81.98,82.0,26814.0,81.3115,81.4401,81.084,81.1038,26814.0
2024-07-01 13:00:00,82.03,82.5,81.99,82.46,33819.0,81.1335,81.5984,81.0939,81.5588,33819.0
2024-07-01 13:30:00,82.45,82.95,82.44,82.72,55851.0,81.5489,82.0434,81.539,81.816,55851.0
2024-07-01 14:00:00,82.73,83.01,82.58,82.6,43847.0,81.8258,82.1028,81.6775,81.6973,43847.0
2024-07-01 14:30:00,82.56,82.96,82.52,82.73,34736.0,81.6577,82.0533,81.6181,81.8258,34736.0
2024-07-01 15:00:00,82.74,82.74,82.4,82.43,51475.0,81.8357,81.8357,81.4994,81.5291,51475.0
2024-07-01 15:30:00,82.45,82.56,82.02,82.31,149819.0,81.5489,81.6577,81.1236,81.4104,149819.0
2024-07-02 09:30:00,81.94,82.0,81.21,81.74,25649.0,81.0445,81.1038,80.3225,80.8467,25649.0
2024-07-02 10:00:00,81.73,81.96,81.6,81.66,20967.0,80.8368,81.0643,80.7082,80.7675,20967.0
2024-07-02 10:30:00,81.62,81.85,81.44,81.48,22409.0,80.728,80.9555,80.5499,80.5895,22409.0
2024-07-02 11:00:00,81.48,81.49,81.1,81.31,16664.0,80.5895,80.5994,80.2137,80.4214,16664.0
2024-07-02 11:30:00,81.34,81.53,81.17,81.53,13878.0,80.451,80.639,80.2829,80.639,13878.0
2024-07-02 12:00:00,81.53,81.68,81.22,81.68,21655.0,80.639,80.7873,80.3323,80.7873,21655.0
2024-07-02 12:30:00,81.67,81.86,81.48,81.5,23983.0,80.7774,80.9654,80.5895,80.6093,23983.0
2024-07-02 13:00:00,81.47,81.71,81.45,81.6,21200.0,80.5796,80.817,80.5598,80.7082,21200.0
2024-07-02 13:30:00,81.61,81.68,81.28,81.34,30931.0,80.7181,80.7873,80.3917,80.451,30931.0
2024-07-02 14:00:00,81.34,81.82,81.31,81.77,28950.0,80.451,80.9258,80.4214,80.8763,28950.0
2024-07-02 14:30:00,81.76,81.79,81.57,81.61,18264.0,80.8664,80.8961,80.6785,80.7181,18264.0
2024-07-02 15:00:00,81.69,81.87,81.62,81.84,17122.0,80.7972,80.9752,80.728,80.9456,17122.0
2024-07-02 15:30:00,81.83,81.91,81.61,81.84,75945.0,80.9357,81.0148,80.7181,80.9456,75945.0
2024-07-03 09:30:00,82.24,83.02,82.21,83.02,14581.0,81.3412,82.1127,81.3115,82.1127,14581.0
2024-07-03 10:00:00,83.02,83.79,83.01,83.68,32126.0,82.1127,82.8743,82.1028,82.7655,32126.0
2024-07-03 10:30:00,83.67,83.78,83.24,83.27,20337.0,82.7556,82.8644,82.3303,82.3599,20337.0
2024-07-03 11:00:00,83.3,83.38,83.05,83.14,18145.0,82.3896,82.4687,82.1423,82.2314,18145.0
2024-07-03 11:30:00,83.14,83.15,82.8,82.9,18297.0,82.2314,82.2413,81.8951,81.994,18297.0
2024-07-03 12:00:00,82.89,82.94,82.51,82.87,29813.0,81.9841,82.0335,81.6082,81.9643,29813.0
2024-07-03 12:30:00,82.82,83.12,82.63,83.12,80192.0,81.9149,82.2116,81.7269,82.2116,80192.0
2024-07-05 09:30:00,82.63,82.95,81.81,81.97,18091.0,81.7269,82.0434,80.9159,81.0741,18091.0
2024-07-05 10:00:00,82.04,82.04,81.49,81.5,13803.0,81.1434,81.1434,80.5994,80.6093,13803.0
2024-07-05 10:30:00,81.42,81.71,81.17,81.26,45230.0,80.5302,80.817,80.2829,80.3719,45230.0
2024-07-05 11:00:00,81.14,81.31,80.97,80.99,20089.0,80.2532,80.4214,80.0851,80.1049,20089.0
2024-07-05 11:30:00,81.01,81.03,80.71,80.78,21563.0,80.1246,80.1444,79.8279,79.8972,21563.0
2024-07-05 12:00:00,80.78,80.86,80.67,80.79,17514.0,79.8972,79.9763,79.7884,79.907,17514.0
2024-07-05 12:30:00,80.73,80.77,80.62,80.67,18189.0,79.8477,79.8873,79.7389,79.7884,18189.0
2024-07-05 13:00:00,80.67,80.8,80.54,80.61,14516.0,79.7884,79.9169,79.6598,79.729,14516.0
2024-07-05 13:30:00,80.68,80.82,80.58,80.7,13769.0,79.7982,79.9367,79.6993,79.818,13769.0
2024-07-05 14:00:00,80.66,80.68,80.35,80.42,17417.0,79.7785,79.7982,79.4719,79.5411,17417.0
2024-07-05 14:30:00,80.46,80.53,80.21,80.22,38717.0,79.5807,79.6499,79.3334,79.3433,38717.0
2024-07-05 15:00:00,80.19,80.3,80.16,80.21,31497.0,79.3136,79.4224,79.2839,79.3334,31497.0
2024-07-05 15:30:00,80.22,80.32,80.17,80.24,115346.0,79.3433,79.4422,79.2938,79.3631,115346.0
2024-07-08 09:30:00,80.66,81.42,80.42,81.42,79349.0,79.7785,80.5302,79.5411,80.5302,79349.0
2024-07-08 10:00:00,81.5,81.8,81.21,81.26,22421.0,80.6093,80.906,80.3225,80.3719,22421.0
2024-07-08 10:30:00,81.23,81.38,81.1,81.33,25447.0,80.3422,80.4906,80.2137,80.4411,25447.0
2024-07-08 11:00:00,81.33,81.44,81.16,81.22,18846.0,80.4411,80.5499,80.273,80.3323,18846.0
2024-07-08 11:30:00,81.17,81.17,80.56,80.59,20849.0,80.2829,80.2829,79.6796,79.7092,20849.0
2024-07-08 12:00:00,80.56,80.59,80.19,80.29,57993.0,79.6796,79.7092,79.3136,79.4125,57993.0
2024-07-08 12:30:00,80.28,80.59,80.27,80.56,15339.0,79.4026,79.7092,79.3927,79.6796,15339.0
2024-07-08 13:00:00,80.59,80.66,80.53,80.58,15780.0,79.7092,79.7785,79.6499,79.6993,15780.0
2024-07-08 13:30:00,80.57,80.96,80.57,80.86,40238.0,79.6894,80.0752,79.6894,79.9763,40238.0
2024-07-08 14:00:00,80.81,81.21,80.75,81.19,37863.0,79.9268,80.3225,79.8675,80.3027,37863.0
2024-07-08 14:30:00,81.19,81.23,80.9,81.21,46478.0,80.3027,80.3422,80.0158,80.3225,46478.0
2024-07-08 15:00:00,81.18,81.19,80.87,80.93,25227.0,80.2928,80.3027,79.9862,80.0455,25227.0
2024-07-08 15:30:00,80.91,81.08,80.63,80.79,120742.0,80.0257,80.1939,79.7488,79.907,120742.0
2024-07-09 09:30:00,80.5,80.76,79.87,80.64,64592.0,79.6202,79.8774,78.9971,79.7587,64592.0
2024-07-09 10:00:00,80.58,81.0,80.5,80.66,64293.0,79.6993,80.1147,79.6202,79.7785,64293.0
2024-07-09 10:30:00,80.49,80.89,80.4,80.64,16241.0,79.6103,80.006,79.5213,79.7587,16241.0
2024-07-09 11:00:00,80.64,80.7,80.38,80.44,15729.0,79.7587,79.818,79.5015,79.5609,15729.0
2024-07-09 11:30:00,80.49,80.85,80.49,80.84,12312.0,79.6103,79.9664,79.6103,79.9565,12312.0
2024-07-09 12:00:00,80.83,81.06,80.74,80.78,20719.0,79.9466,80.1741,79.8576,79.8972,20719.0
2024-07-09 12:30:00,80.78,80.89,80.62,80.85,19442.0,79.8972,80.006,79.7389,79.9664,19442.0
2024-07-09 13:00:00,80.88,81.07,80.73,80.81,18997.0,79.9961,80.184,79.8477,79.9268,18997.0
2024-07-09 13:30:00,80.81,80.85,80.56,80.58,17712.0,79.9268,79.9664,79.6796,79.6993,17712.0
2024-07-09 14:00:00,80.56,80.8,80.44,80.63,22402.0,79.6796,79.9169,79.5609,79.7488,22402.0
2024-07-09 14:30:00,80.6,80.66,80.51,80.58,17235.0,79.7191,79.7785,79.6301,79.6993,17235.0
2024-07-09 15:00:00,80.59,80.64,80.38,80.56,27478.0,79.7092,79.7587,79.5015,79.6796,27478.0
2024-07-09 15:30:00,80.54,80.69,80.02,80.05,168759.0,79.6598,79.8081,79.1455,79.1751,168759.0
2024-07-10 09:30:00,80.36,80.48,79.49,79.57,52940.0,79.4817,79.6004,78.6213,78.7004,52940.0
2024-07-10 10:00:00,79.58,80.16,79.33,79.4,14714.0,78.7103,79.2839,78.463,78.5322,14714.0
2024-07-10 10:30:00,79.39,79.51,79.2,79.35,24051.0,78.5223,78.641,78.3344,78.4828,24051.0
2024-07-10 11:00:00,79.39,79.67,79.27,79.54,15669.0,78.5223,78.7993,78.4037,78.6707,15669.0
2024-07-10 11:30:00,79.52,79.77,79.32,79.69,16438.0,78.6509,78.8982,78.4531,78.8191,16438.0
2024-07-10 12:00:00,79.7,80.37,79.67,80.37,19387.0,78.829,79.4916,78.7993,79.4916,19387.0
2024-07-10 12:30:00,80.37,80.61,80.29,80.59,27523.0,79.4916,79.729,79.4125,79.7092,27523.0
2024-07-10 13:00:00,80.6,80.72,80.4,80.55,22321.0,79.7191,79.8378,79.5213,79.6697,22321.0
2024-07-10 13:30:00,80.52,80.52,80.21,80.25,15850.0,79.64,79.64,79.3334,79.3729,15850.0
2024-07-10 14:00:00,80.22,80.29,80.13,80.29,8453.0,79.3433,79.4125,79.2543,79.4125,8453.0
2024-07-10 14:30:00,80.28,80.49,80.25,80.46,10964.0,79.4026,79.6103,79.3729,79.5807,10964.0
2024-07-10 15:00:00,80.41,80.6,80.36,80.55,42615.0,79.5312,79.7191,79.4817,79.6697,42615.0
2024-07-10 15:30:00,80.58,80.92,80.51,80.86,86481.0,79.6993,80.0356,79.6301,79.9763,86481.0
2024-07-11 09:30:00,82.17,83.67,81.59,83.57,64511.0,81.272,82.7556,80.6983,82.6567,64511.0
2024-07-11 10:00:00,83.48,84.57,83.48,84.47,78402.0,82.5676,83.6457,82.5676,83.5468,78402.0
2024-07-11 10:30:00,84.38,84.6,84.25,84.45,34143.0,83.4578,83.6754,83.3292,83.527,34143.0
2024-07-11 11:00:00,84.45,84.5,84.05,84.14,18549.0,83.527,83.5765,83.1314,83.2204,18549.0
2024-07-11 11:30:00,84.12,84.2,83.81,83.87,16653.0,83.2007,83.2798,82.894,82.9534,16653.0
2024-07-11 12:00:00,83.86,83.86,83.43,83.54,14002.0,82.9435,82.9435,82.5182,82.627,14002.0
2024-07-11 12:30:00,83.48,83.82,83.36,83.81,10032.0,82.5676,82.9039,82.449,82.894,10032.0
2024-07-11 13:00:00,83.8,84.05,83.59,83.9,13486.0,82.8841,83.1314,82.6764,82.9831,13486.0
2024-07-11 13:30:00,83.84,84.0,83.8,83.93,14791.0,82.9237,83.082,82.8841,83.0127,14791.0
2024-07-11 14:00:00,83.95,84.05,83.81,83.98,26074.0,83.0325,83.1314,82.894,83.0622,26074.0
2024-07-11 14:30:00,83.93,84.14,83.83,84.14,32188.0,83.0127,83.2204,82.9138,83.2204,32188.0
2024-07-11 15:00:00,84.12,84.24,83.8,84.14,34520.0,83.2007,83.3193,82.8841,83.2204,34520.0
2024-07-11 15:30:00,84.15,84.47,84.11,84.17,138677.0,83.2303,83.5468,83.1908,83.2501,138677.0
2024-07-12 09:30:00,84.5,85.21,84.5,84.93,28857.0,83.5765,84.2787,83.5765,84.0018,28857.0
2024-07-12 10:00:00,85.06,85.75,85.03,85.65,28216.0,84.1304,84.8128,84.1007,84.7139,28216.0
2024-07-12 10:30:00,85.72,85.8,85.49,85.62,29364.0,84.7832,84.8623,84.5557,84.6843,29364.0
2024-07-12 11:00:00,85.64,85.76,85.51,85.74,10346.0,84.704,84.8227,84.5755,84.8029,10346.0
2024-07-12 11:30:00,85.72,86.0,85.69,85.89,28471.0,84.7832,85.0601,84.7535,84.9513,28471.0
2024-07-12 12:00:00,85.88,85.94,85.73,85.81,21457.0,84.9414,85.0008,84.7931,84.8722,21457.0
2024-07-12 12:30:00,85.8,85.8,85.5,85.72,33915.0,84.8623,84.8623,84.5656,84.7832,33915.0
2024-07-12 13:00:00,85.68,85.92,85.62,85.92,21778.0,84.7436,84.981,84.6843,84.981,21778.0
2024-07-12 13:30:00,85.91,86.06,85.76,85.76,29684.0,84.9711,85.1194,84.8227,84.8227,29684.0
2024-07-12 14:00:00,85.67,85.72,85.43,85.47,11237.0,84.7337,84.7832,84.4963,84.5359,11237.0
2024-07-12 14:30:00,85.44,85.5,85.37,85.46,16010.0,84.5062,84.5656,84.437,84.526,16010.0
2024-07-12 15:00:00,85.47,85.63,85.37,85.61,24617.0,84.5359,84.6941,84.437,84.6744,24617.0
2024-07-12 15:30:00,85.6,85.71,85.36,85.67,233509.0,84.6645,84.7733,84.4271,84.7337,233509.0
2024-07-15 09:30:00,85.72,86.19,85.3,86.12,18446.0,84.7832,85.248,84.3678,85.1788,18446.0
2024-07-15 10:00:00,86.19,86.79,86.19,86.72,9999.0,85.248,85.8415,85.248,85.7722,9999.0
2024-07-15 10:30:00,86.67,87.05,86.65,86.95,27526.0,85.7228,86.0986,85.703,85.9997,27526.0
2024-07-15 11:00:00,86.99,87.59,86.92,87.56,19181.0,86.0393,86.6327,85.97,86.6031,19181.0
2024-07-15 11:30:00,87.55,88.08,87.48,88.03,28383.0,86.5932,87.1174,86.5239,87.0679,28383.0
2024-07-15 12:00:00,88.02,88.36,88.0,88.15,27341.0,87.058,87.3943,87.0382,87.1866,27341.0
2024-07-15 12:30:00,88.12,88.31,87.97,88.02,32199.0,87.1569,87.3449,87.0086,87.058,32199.0
2024-07-15 13:00:00,88.01,88.26,87.88,88.06,37041.0,87.0481,87.2954,86.9196,87.0976,37041.0
2024-07-15 13:30:00,88.07,88.07,87.53,87.63,35046.0,87.1075,87.1075,86.5734,86.6723,35046.0
2024-07-15 14:00:00,87.59,87.59,87.19,87.45,16166.0,86.6327,86.6327,86.2371,86.4943,16166.0
2024-07-15 14:30:00,87.43,87.5,87.27,87.31,11254.0,86.4745,86.5437,86.3162,86.3558,11254.0
2024-07-15 15:00:00,87.32,87.42,87.11,87.14,23484.0,86.3657,86.4646,86.158,86.1876,23484.0
2024-07-15 15:30:00,87.11,87.11,86.43,86.68,107539.0,86.158,86.158,85.4854,85.7327,107539.0
2024-07-16 09:30:00,87.56,88.65,87.37,88.53,24887.0,86.6031,87.6811,86.4151,87.5625,24887.0
2024-07-16 10:00:00,88.56,89.0,87.93,87.93,25998.0,87.5921,88.0273,86.969,86.969,25998.0
2024-07-16 10:30:00,87.99,88.23,87.99,88.09,9888.0,87.0284,87.2657,87.0284,87.1273,9888.0
2024-07-16 11:00:00,88.04,88.93,87.99,88.89,21198.0,87.0778,87.9581,87.0284,87.9185,21198.0
2024-07-16 11:30:00,88.88,88.88,88.24,88.56,40207.0,87.9086,87.9086,87.2756,87.5921,40207.0
2024-07-16 12:00:00,88.59,88.77,88.43,88.76,9760.0,87.6218,87.7998,87.4635,87.7899,9760.0
2024-07-16 12:30:00,88.71,88.92,88.63,88.89,10409.0,87.7405,87.9482,87.6614,87.9185,10409.0
2024-07-16 13:00:00,88.85,89.02,88.74,88.84,9672.0,87.879,88.0471,87.7702,87.8691,9672.0
2024-07-16 13:30:00,88.8,89.17,88.72,89.08,8624.0,87.8295,88.1955,87.7504,88.1064,8624.0
2024-07-16 14:00:00,89.07,89.34,89.02,89.14,13568.0,88.0966,88.3636,88.0471,88.1658,13568.0
2024-07-16 14:30:00,89.16,89.63,89.14,89.59,12996.0,88.1856,88.6504,88.1658,88.6109,12996.0
2024-07-16 15:00:00,89.6,89.76,89.48,89.76,17512.0,88.6208,88.779,88.5021,88.779,17512.0
2024-07-16 15:30:00,89.73,89.82,89.49,89.6,90283.0,88.7493,88.8384,88.512,88.6208,90283.0
2024-07-17 09:30:00,89.15,90.97,89.11,90.85,25722.0,88.1757,89.9758,88.1361,89.8571,25722.0
2024-07-17 10:00:00,90.76,90.81,89.65,89.7,40424.0,89.7681,89.8175,88.6702,88.7197,40424.0
2024-07-17 10:30:00,89.66,90.44,89.33,90.21,32070.0,88.6801,89.4516,88.3537,89.2241,32070.0
2024-07-17 11:00:00,90.07,90.84,90.07,90.66,22685.0,89.0856,89.8472,89.0856,89.6692,22685.0
2024-07-17 11:30:00,90.67,90.85,90.47,90.69,25721.0,89.6791,89.8571,89.4813,89.6988,25721.0
2024-07-17 12:00:00,90.76,90.85,90.48,90.53,67248.0,89.7681,89.8571,89.4911,89.5406,67248.0
2024-07-17 12:30:00,90.53,90.68,90.34,90.61,18186.0,89.5406,89.689,89.3527,89.6197,18186.0
2024-07-17 13:00:00,90.63,90.71,90.25,90.47,12438.0,89.6395,89.7186,89.2637,89.4813,12438.0
2024-07-17 13:30:00,90.49,90.51,90.22,90.3,17184.0,89.501,89.5208,89.234,89.3131,17184.0
2024-07-17 14:00:00,90.27,90.27,89.87,89.87,19823.0,89.2834,89.2834,88.8878,88.8878,19823.0
2024-07-17 14:30:00,89.9,90.04,89.53,89.73,51676.0,88.9175,89.056,88.5515,88.7493,51676.0
2024-07-17 15:00:00,89.7,89.85,89.39,89.58,41632.0,88.7197,88.868,88.4131,88.601,41632.0
2024-07-17 15:30:00,89.59,89.71,89.2,89.48,144239.0,88.6109,88.7296,88.2251,88.5021,144239.0
2024-07-18 09:30:00,88.9,90.5,88.9,90.5,245726.0,87.9284,89.5109,87.9284,89.5109,245726.0
2024-07-18 10:00:00,90.47,91.08,90.01,90.85,222077.0,89.4813,90.0846,89.0263,89.8571,222077.0
2024-07-18 10:30:00,90.74,90.99,89.89,90.36,37231.0,89.7483,89.9956,88.9076,89.3725,37231.0
2024-07-18 11:00:00,90.38,90.95,90.2,90.43,28702.0,89.3922,89.956,89.2142,89.4417,28702.0
2024-07-18 11:30:00,90.46,90.5,89.93,90.14,19470.0,89.4714,89.5109,88.9472,89.1549,19470.0
2024-07-18 12:00:00,90.08,90.24,89.97,90.03,11279.0,89.0955,89.2538,88.9867,89.0461,11279.0
2024-07-18 12:30:00,89.95,90.51,89.95,90.5,40511.0,88.9669,89.5208,88.9669,89.5109,40511.0
2024-07-18 13:00:00,90.5,90.5,90.0,90.09,9371.0,89.5109,89.5109,89.0164,89.1054,9371.0
2024-07-18 13:30:00,90.29,90.42,89.98,89.98,13237.0,89.3032,89.4318,88.9966,88.9966,13237.0
2024-07-18 14:00:00,89.9,89.97,89.31,89.56,15762.0,88.9175,88.9867,88.3339,88.5812,15762.0
2024-07-18 14:30:00,89.53,89.57,89.11,89.52,17432.0,88.5515,88.5911,88.1361,88.5416,17432.0
2024-07-18 15:00:00,89.52,89.57,88.86,89.05,30746.0,88.5416,88.5911,87.8888,88.0768,30746.0
2024-07-18 15:30:00,89.01,89.15,88.71,88.77,162755.0,88.0372,88.1757,87.7405,87.7998,162755.0
2024-07-19 09:30:00,88.66,89.23,88.15,88.59,23424.0,87.691,88.2548,87.1866,87.6218,23424.0
2024-07-19 10:00:00,88.53,88.71,88.28,88.32,16150.0,87.5625,87.7405,87.3152,87.3547,16150.0
2024-07-19 10:30:00,88.37,88.51,87.75,88.0,31482.0,87.4042,87.5427,86.791,87.0382,31482.0
2024-07-19 11:00:00,88.0,88.54,87.98,88.19,11870.0,87.0382,87.5723,87.0185,87.2262,11870.0
2024-07-19 11:30:00,88.19,88.47,87.95,88.47,19208.0,87.2262,87.5031,86.9888,87.5031,19208.0
2024-07-19 12:00:00,88.54,88.72,88.29,88.34,18266.0,87.5723,87.7504,87.3251,87.3745,18266.0
2024-07-19 12:30:00,88.32,88.46,88.24,88.4,7395.0,87.3547,87.4932,87.2756,87.4339,7395.0
2024-07-19 13:00:00,88.42,88.42,88.08,88.2,13537.0,87.4537,87.4537,87.1174,87.2361,13537.0
2024-07-19 13:30:00,88.17,88.74,88.1,88.72,16695.0,87.2064,87.7702,87.1372,87.7504,16695.0
2024-07-19 14:00:00,88.75,88.85,88.51,88.65,12122.0,87.78,87.879,87.5427,87.6811,12122.0
2024-07-19 14:30:00,88.64,88.68,88.47,88.65,8799.0,87.6713,87.7108,87.5031,87.6811,8799.0
2024-07-19 15:00:00,88.68,88.89,88.64,88.65,23014.0,87.7108,87.9185,87.6713,87.6811,23014.0
2024-07-19 15:30:00,88.62,89.03,88.49,89.02,92201.0,87.6515,88.057,87.5229,88.0471,92201.0
2024-07-22 09:30:00,89.8,90.55,89.32,89.92,22657.0,88.8186,89.5604,88.3438,88.9373,22657.0
2024-07-22 10:00:00,89.86,90.21,89.62,90.09,85573.0,88.8779,89.2241,88.6405,89.1054,85573.0
2024-07-22 10:30:00,90.07,90.34,89.8,90.25,60791.0,89.0856,89.3527,88.8186,89.2637,60791.0
2024-07-22 11:00:00,90.43,90.46,89.89,90.2,11476.0,89.4417,89.4714,88.9076,89.2142,11476.0
2024-07-22 11:30:00,90.14,90.56,90.12,90.46,6893.0,89.1549,89.5703,89.1351,89.4714,6893.0
2024-07-22 12:00:00,90.52,90.61,90.39,90.5,7581.0,89.5307,89.6197,89.4021,89.5109,7581.0
2024-07-22 12:30:00,90.49,90.83,90.33,90.72,7555.0,89.501,89.8373,89.3428,89.7285,7555.0
2024-07-22 13:00:00,90.75,90.96,90.72,90.76,6883.0,89.7582,89.9659,89.7285,89.7681,6883.0
2024-07-22 13:30:00,90.8,90.98,90.68,90.93,10371.0,89.8076,89.9857,89.689,89.9362,10371.0
2024-07-22 14:00:00,90.9,90.92,90.68,90.83,14545.0,89.9066,89.9263,89.689,89.8373,14545.0
2024-07-22 14:30:00,90.81,91.19,90.81,91.16,11146.0,89.8175,90.1934,89.8175,90.1637,11146.0
2024-07-22 15:00:00,91.15,91.92,90.98,91.83,26519.0,90.1538,90.9154,89.9857,90.8264,26519.0
2024-07-22 15:30:00,91.84,91.89,91.53,91.69,75710.0,90.8363,90.8857,90.5297,90.6879,75710.0
2024-07-23 09:30:00,91.42,91.83,90.83,91.28,14794.0,90.4209,90.8264,89.8373,90.2824,14794.0
2024-07-23 10:00:00,91.32,92.44,91.32,92.23,17222.0,90.322,91.4297,90.322,91.222,17222.0
2024-07-23 10:30:00,92.18,92.48,91.79,92.16,24308.0,91.1726,91.4693,90.7868,91.1528,24308.0
2024-07-23 11:00:00,92.2,92.49,91.88,92.37,9344.0,91.1923,91.4792,90.8758,91.3605,9344.0
2024-07-23 11:30:00,92.38,92.6,92.31,92.45,9958.0,91.3704,91.588,91.3011,91.4396,9958.0
2024-07-23 12:00:00,92.51,92.75,92.43,92.43,9690.0,91.499,91.7363,91.4198,91.4198,9690.0
2024-07-23 12:30:00,92.43,92.71,92.32,92.64,9806.0,91.4198,91.6968,91.311,91.6275,9806.0
2024-07-23 13:00:00,92.63,92.89,92.59,92.78,10094.0,91.6176,91.8748,91.5781,91.766,10094.0
2024-07-23 13:30:00,92.75,93.06,92.66,92.98,17328.0,91.7363,92.0429,91.6473,91.9638,17328.0
2024-07-23 14:00:00,93.01,93.1,92.85,92.86,10539.0,91.9935,92.0825,91.8352,91.8451,10539.0
2024-07-23 14:30:00,92.88,92.98,92.76,92.84,9430.0,91.8649,91.9638,91.7462,91.8254,9430.0
2024-07-23 15:00:00,92.81,92.96,92.54,92.87,13313.0,91.7957,91.944,91.5286,91.855,13313.0
2024-07-23 15:30:00,92.85,92.85,92.45,92.63,88602.0,91.8352,91.8352,91.4396,91.6176,88602.0
2024-07-24 09:30:00,92.17,93.45,91.96,92.09,10710.0,91.1627,92.4287,90.955,91.0835,10710.0
2024-07-24 10:00:00,92.01,92.34,91.46,91.75,18146.0,91.0044,91.3308,90.4604,90.7473,18146.0
2024-07-24 10:30:00,91.8,92.41,91.8,92.2,19628.0,90.7967,91.4,90.7967,91.1923,19628.0
2024-07-24 11:00:00,92.14,92.14,91.62,91.92,12217.0,91.133,91.133,90.6187,90.9154,12217.0
2024-07-24 11:30:00,91.88,92.22,91.88,92.05,11094.0,90.8758,91.2121,90.8758,91.044,11094.0
2024-07-24 12:00:00,92.06,92.69,91.78,92.39,16033.0,91.0539,91.677,90.7769,91.3803,16033.0
2024-07-24 12:30:00,92.4,92.4,92.16,92.25,13744.0,91.3902,91.3902,91.1528,91.2418,13744.0
2024-07-24 13:00:00,92.29,92.49,92.14,92.24,15453.0,91.2814,91.4792,91.133,91.2319,15453.0
2024-07-24 13:30:00,92.24,92.44,92.05,92.09,17635.0,91.2319,91.4297,91.044,91.0835,17635.0
2024-07-24 14:00:00,92.09,92.24,91.83,91.93,44153.0,91.0835,91.2319,90.8264,90.9253,44153.0
2024-07-24 14:30:00,91.97,91.98,91.01,91.25,33671.0,90.9649,90.9747,90.0154,90.2527,33671.0
2024-07-24 15:00:00,91.22,91.35,90.95,90.95,21528.0,90.2231,90.3516,89.956,89.956,21528.0
2024-07-24 15:30:00,90.99,91.31,90.29,90.41,99075.0,89.9956,90.3121,89.3032,89.4219,99075.0
2024-07-25 09:30:00,90.8,93.4,90.8,93.4,48877.0,89.8076,92.3792,89.8076,92.3792,48877.0
2024-07-25 10:00:00,93.27,94.47,92.5,94.39,52015.0,92.2507,93.4375,91.4891,93.3584,52015.0
2024-07-25 10:30:00,94.5,95.72,94.12,95.7,33682.0,93.4672,94.6739,93.0914,94.6541,33682.0
2024-07-25 11:00:00,95.65,95.92,95.34,95.74,48381.0,94.6046,94.8717,94.298,94.6937,48381.0
2024-07-25 11:30:00,95.72,96.45,95.64,96.39,19951.0,94.6739,95.3959,94.5947,95.3366,19951.0
2024-07-25 12:00:00,96.5,97.22,96.3,97.22,23755.0,95.4453,96.1575,95.2475,96.1575,23755.0
2024-07-25 12:30:00,97.21,97.23,96.79,96.86,22452.0,96.1476,96.1674,95.7322,95.8014,22452.0
2024-07-25 13:00:00,96.91,97.2,96.75,96.91,27870.0,95.8509,96.1377,95.6926,95.8509,27870.0
2024-07-25 13:30:00,96.93,97.04,96.35,96.39,20437.0,95.8707,95.9794,95.297,95.3366,20437.0
2024-07-25 14:00:00,96.35,96.56,95.95,96.31,28939.0,95.297,95.5047,94.9014,95.2574,28939.0
2024-07-25 14:30:00,96.36,96.54,95.77,95.9,42810.0,95.3069,95.4849,94.7233,94.8519,42810.0
2024-07-25 15:00:00,95.9,96.61,95.8,96.56,24943.0,94.8519,95.5541,94.753,95.5047,24943.0
2024-07-25 15:30:00,96.54,96.57,95.38,95.73,129759.0,95.4849,95.5146,94.3376,94.6838,129759.0
2024-07-26 09:30:00,97.54,98.01,96.84,97.01,27330.0,96.474,96.9388,95.7816,95.9498,27330.0
2024-07-26 10:00:00,97.04,98.03,96.98,97.46,22788.0,95.9794,96.9586,95.9201,96.3949,22788.0
2024-07-26 10:30:00,97.25,97.25,95.65,95.84,89433.0,96.1872,96.1872,94.6046,94.7926,89433.0
2024-07-26 11:00:00,95.85,95.87,95.15,95.23,76877.0,94.8025,94.8222,94.1101,94.1892,76877.0
2024-07-26 11:30:00,95.23,96.7,95.16,96.63,152093.0,94.1892,95.6432,94.12,95.5739,152093.0
2024-07-26 12:00:00,96.74,97.06,96.38,97.0,47987.0,95.6827,95.9992,95.3267,95.9399,47987.0
2024-07-26 12:30:00,97.07,98.34,97.05,98.34,35363.0,96.0091,97.2652,95.9893,97.2652,35363.0
2024-07-26 13:00:00,98.43,98.43,97.96,98.19,37570.0,97.3543,97.3543,96.8894,97.1169,37570.0
2024-07-26 13:30:00,98.2,98.38,97.81,98.36,39020.0,97.1268,97.3048,96.741,97.285,39020.0
2024-07-26 14:00:00,98.46,98.51,97.95,98.02,10191.0,97.3839,97.4334,96.8795,96.9487,10191.0
2024-07-26 14:30:00,97.98,98.06,97.48,97.73,12156.0,96.9092,96.9883,96.4146,96.6619,12156.0
2024-07-26 15:00:00,97.68,98.02,97.61,97.87,20049.0,96.6125,96.9487,96.5432,96.8004,20049.0
2024-07-26 15:30:00,97.84,98.12,97.57,97.6,84191.0,96.7707,97.0476,96.5037,96.5333,84191.0
2024-07-29 09:30:00,97.97,98.21,97.16,97.61,14326.0,96.8993,97.1367,96.0981,96.5432,14326.0
2024-07-29 10:00:00,97.49,98.06,97.0,97.14,8015.0,96.4245,96.9883,95.9399,96.0784,8015.0
2024-07-29 10:30:00,97.12,97.39,96.7,97.33,16243.0,96.0586,96.3256,95.6432,96.2663,16243.0
2024-07-29 11:00:00,97.23,97.52,97.05,97.41,9215.0,96.1674,96.4542,95.9893,96.3454,9215.0
2024-07-29 11:30:00,97.3,97.84,96.94,97.7,6423.0,96.2366,96.7707,95.8805,96.6322,6423.0
2024-07-29 12:00:00,97.64,97.91,97.59,97.69,6842.0,96.5729,96.8399,96.5234,96.6223,6842.0
2024-07-29 12:30:00,97.77,97.82,97.48,97.48,8625.0,96.7015,96.7509,96.4146,96.4146,8625.0
2024-07-29 13:00:00,97.4,97.7,97.4,97.43,9682.0,96.3355,96.6322,96.3355,96.3652,9682.0
2024-07-29 13:30:00,97.36,97.38,97.0,97.0,7794.0,96.296,96.3157,95.9399,95.9399,7794.0
2024-07-29 14:00:00,97.0,97.02,96.4,96.4,31318.0,95.9399,95.9597,95.3464,95.3464,31318.0
2024-07-29 14:30:00,96.46,96.82,96.37,96.81,10796.0,95.4058,95.7619,95.3168,95.752,10796.0
2024-07-29 15:00:00,96.77,97.01,96.66,96.86,25622.0,95.7124,95.9498,95.6036,95.8014,25622.0
2024-07-29 15:30:00,96.89,97.33,96.89,97.08,70826.0,95.8311,96.2663,95.8311,96.019,70826.0
2024-07-30 09:30:00,97.05,98.0,97.05,97.39,16754.0,95.9893,96.929,95.9893,96.3256,16754.0
2024-07-30 10:00:00,97.33,97.7,96.76,97.7,12145.0,96.2663,96.6322,95.7025,96.6322,12145.0
2024-07-30 10:30:00,97.56,97.97,97.33,97.65,11809.0,96.4938,96.8993,96.2663,96.5828,11809.0
2024-07-30 11:00:00,97.71,98.16,97.32,97.99,6992.0,96.6421,97.0872,96.2564,96.9191,6992.0
2024-07-30 11:30:00,98.01,98.14,97.83,98.14,6265.0,96.9388,97.0674,96.7608,97.0674,6265.0
2024-07-30 12:00:00,98.2,98.24,97.95,98.13,8083.0,97.1268,97.1663,96.8795,97.0575,8083.0
2024-07-30 12:30:00,98.13,98.3,97.84,97.89,12956.0,97.0575,97.2257,96.7707,96.8202,12956.0
2024-07-30 13:00:00,97.98,98.27,97.86,98.06,9300.0,96.9092,97.196,96.7905,96.9883,9300.0
2024-07-30 13:30:00,98.03,98.34,97.89,98.02,11792.0,96.9586,97.2652,96.8202,96.9487,11792.0
2024-07-30 14:00:00,98.03,98.73,97.94,98.55,18551.0,96.9586,97.651,96.8696,97.4729,18551.0
2024-07-30 14:30:00,98.54,98.58,98.35,98.47,10842.0,97.4631,97.5026,97.2751,97.3938,10842.0
2024-07-30 15:00:00,98.49,98.59,98.32,98.52,15185.0,97.4136,97.5125,97.2455,97.4433,15185.0
2024-07-30 15:30:00,98.52,98.9,98.34,98.76,78127.0,97.4433,97.8191,97.2652,97.6807,78127.0
2024-07-31 09:30:00,99.38,99.57,97.99,98.39,17065.0,98.2939,98.4818,96.9191,97.3147,17065.0
2024-07-31 10:00:00,98.31,98.4,97.61,98.14,15429.0,97.2356,97.3246,96.5432,97.0674,15429.0
2024-07-31 10:30:00,98.13,98.61,97.95,98.25,24490.0,97.0575,97.5323,96.8795,97.1762,24490.0
2024-07-31 11:00:00,98.27,98.52,98.02,98.12,49034.0,97.196,97.4433,96.9487,97.0476,49034.0
2024-07-31 11:30:00,98.2,98.83,98.15,98.82,16312.0,97.1268,97.7499,97.0773,97.74,16312.0
2024-07-31 12:00:00,98.77,98.96,98.65,98.65,16343.0,97.6905,97.8785,97.5719,97.5719,16343.0
2024-07-31 12:30:00,98.64,98.76,98.51,98.58,12151.0,97.562,97.6807,97.4334,97.5026,12151.0
2024-07-31 13:00:00,98.64,98.82,98.29,98.52,10652.0,97.562,97.74,97.2158,97.4433,10652.0
2024-07-31 13:30:00,98.47,98.56,98.18,98.32,10603.0,97.3938,97.4828,97.107,97.2455,10603.0
2024-07-31 14:00:00,98.37,98.37,97.97,98.03,14906.0,97.2949,97.2949,96.8993,96.9586,14906.0
2024-07-31 14:30:00,98.09,100.26,97.82,100.25,46451.0,97.018,99.1643,96.7509,99.1544,46451.0
2024-07-31 15:00:00,100.33,100.65,98.86,99.22,52186.0,99.2335,99.55,97.7796,98.1356,52186.0
2024-07-31 15:30:00,99.22,99.39,98.01,98.15,113114.0,98.1356,98.3038,96.9388,97.0773,113114.0
2024-08-01 09:30:00,98.35,100.1,98.35,99.94,39854.0,97.2751,99.006,97.2751,98.8478,39854.0
2024-08-01 10:00:00,99.83,100.14,98.44,98.49,40807.0,98.739,99.0456,97.3641,97.4136,40807.0
2024-08-01 10:30:00,98.5,98.5,97.41,97.77,28295.0,97.4235,97.4235,96.3454,96.7015,28295.0
2024-08-01 11:00:00,97.8,97.8,96.99,97.14,28957.0,96.7311,96.7311,95.93,96.0784,28957.0
2024-08-01 11:30:00,97.11,97.37,96.72,97.22,9488.0,96.0487,96.3058,95.6629,96.1575,9488.0
2024-08-01 12:00:00,97.34,97.51,97.1,97.27,7907.0,96.2762,96.4443,96.0388,96.2069,7907.0
2024-08-01 12:30:00,97.27,97.27,96.8,96.83,7830.0,96.2069,96.2069,95.7421,95.7717,7830.0
2024-08-01 13:00:00,96.85,96.85,96.3,96.34,23941.0,95.7915,95.7915,95.2475,95.2871,23941.0
2024-08-01 13:30:00,96.3,96.42,95.98,96.19,28249.0,95.2475,95.3662,94.931,95.1387,28249.0
2024-08-01 14:00:00,96.26,96.32,95.63,95.83,21470.0,95.208,95.2673,94.5849,94.7827,21470.0
2024-08-01 14:30:00,95.82,95.82,95.19,95.23,19982.0,94.7728,94.7728,94.1497,94.1892,19982.0
2024-08-01 15:00:00,95.21,95.8,95.03,95.8,37829.0,94.1694,94.753,93.9914,94.753,37829.0
2024-08-01 15:30:00,95.83,96.77,95.72,96.68,117304.0,94.7827,95.7124,94.6739,95.6234,117304.0
2024-08-02 09:30:00,94.21,95.0,92.54,94.08,18525.0,93.1804,93.9617,91.5286,93.0518,18525.0
2024-08-02 10:00:00,94.04,94.3,92.76,93.36,19599.0,93.0122,93.2694,91.7462,92.3397,19599.0
2024-08-02 10:30:00,93.37,93.76,93.2,93.23,10650.0,92.3496,92.7353,92.1814,92.2111,10650.0
2024-08-02 11:00:00,93.34,93.41,92.71,93.15,20100.0,92.3199,92.3891,91.6968,92.132,20100.0
2024-08-02 11:30:00,93.13,93.98,93.13,93.69,6529.0,92.1122,92.9529,92.1122,92.6661,6529.0
2024-08-02 12:00:00,93.76,93.84,93.48,93.83,8418.0,92.7353,92.8144,92.4584,92.8045,8418.0
2024-08-02 12:30:00,93.71,93.99,93.46,93.74,7295.0,92.6858,92.9628,92.4386,92.7155,7295.0
2024-08-02 13:00:00,93.8,93.93,93.52,93.73,6364.0,92.7749,92.9034,92.4979,92.7056,6364.0
2024-08-02 13:30:00,93.72,93.87,93.66,93.86,5311.0,92.6957,92.8441,92.6364,92.8342,5311.0
2024-08-02 14:00:00,93.78,94.29,93.75,94.29,8709.0,92.7551,93.2595,92.7254,93.2595,8709.0
2024-08-02 14:30:00,94.31,94.54,94.23,94.36,11245.0,93.2793,93.5068,93.2002,93.3287,11245.0
2024-08-02 15:00:00,94.43,94.79,94.32,94.66,22588.0,93.398,93.754,93.2892,93.6255,22588.0
2024-08-02 15:30:00,94.7,94.71,94.17,94.69,55440.0,93.665,93.6749,93.1408,93.6551,55440.0
2024-08-05 09:30:00,89.0,89.93,88.07,89.0,26943.0,88.0273,88.9472,87.1075,88.0273,26943.0
2024-08-05 10:00:00,89.33,90.79,89.32,89.71,27158.0,88.3537,89.7978,88.3438,88.7296,27158.0
2024-08-05 10:30:00,89.84,91.0,89.7,90.34,25706.0,88.8581,90.0055,88.7197,89.3527,25706.0
2024-08-05 11:00:00,90.22,91.35,90.06,91.17,18165.0,89.234,90.3516,89.0757,90.1736,18165.0
2024-08-05 11:30:00,91.18,92.8,91.02,92.47,31401.0,90.1835,91.7858,90.0252,91.4594,31401.0
2024-08-05 12:00:00,92.5,92.98,92.42,92.89,23209.0,91.4891,91.9638,91.4099,91.8748,23209.0
2024-08-05 12:30:00,92.88,93.16,92.29,92.5,49281.0,91.8649,92.1419,91.2814,91.4891,49281.0
2024-08-05 13:00:00,92.5,92.5,91.91,92.3,16117.0,91.4891,91.4891,90.9055,91.2913,16117.0
2024-08-05 13:30:00,92.38,92.79,91.83,91.99,11661.0,91.3704,91.7759,90.8264,90.9846,11661.0
2024-08-05 14:00:00,91.91,92.03,91.48,92.03,14351.0,90.9055,91.0242,90.4802,91.0242,14351.0
2024-08-05 14:30:00,91.98,91.98,91.35,91.48,21810.0,90.9747,90.9747,90.3516,90.4802,21810.0
2024-08-05 15:00:00,91.48,91.69,91.09,91.64,19924.0,90.4802,90.6879,90.0945,90.6385,19924.0
2024-08-05 15:30:00,91.65,91.98,91.42,91.86,75241.0,90.6484,90.9747,90.4209,90.8561,75241.0
2024-08-06 09:30:00,91.82,94.58,90.87,94.5,24144.0,90.8165,93.5463,89.8769,93.4672,24144.0
2024-08-06 10:00:00,94.49,94.6,93.56,93.75,46650.0,93.4573,93.5661,92.5375,92.7254,46650.0
2024-08-06 10:30:00,93.87,94.7,93.74,94.22,55305.0,92.8441,93.665,92.7155,93.1903,55305.0
2024-08-06 11:00:00,94.25,94.35,93.26,93.26,18150.0,93.2199,93.3188,92.2408,92.2408,18150.0
2024-08-06 11:30:00,93.27,94.18,93.25,94.06,29422.0,92.2507,93.1507,92.2309,93.032,29422.0
2024-08-06 12:00:00,94.06,94.53,93.88,94.45,23759.0,93.032,93.4969,92.854,93.4178,23759.0
2024-08-06 12:30:00,94.45,94.81,94.29,94.66,19361.0,93.4178,93.7738,93.2595,93.6255,19361.0
2024-08-06 13:00:00,94.65,94.87,94.43,94.81,16150.0,93.6156,93.8332,93.398,93.7738,16150.0
2024-08-06 13:30:00,94.86,95.18,94.66,94.96,23962.0,93.8233,94.1398,93.6255,93.9222,23962.0
2024-08-06 14:00:00,94.82,95.2,94.64,95.19,19205.0,93.7837,94.1596,93.6057,94.1497,19205.0
2024-08-06 14:30:00,95.19,95.32,94.81,94.81,46694.0,94.1497,94.2782,93.7738,93.7738,46694.0
2024-08-06 15:00:00,94.79,95.0,94.23,94.78,25248.0,93.754,93.9617,93.2002,93.7441,25248.0
2024-08-06 15:30:00,94.7,94.76,93.74,93.96,161213.0,93.665,93.7244,92.7155,92.9331,161213.0
2024-08-07 09:30:00,94.75,101.32,93.8,101.32,102448.0,93.7145,100.2127,92.7749,100.2127,102448.0
2024-08-07 10:00:00,101.56,101.89,99.27,99.64,102714.0,100.45,100.7764,98.1851,98.551,102714.0
2024-08-07 10:30:00,99.62,99.69,96.99,97.28,59579.0,98.5313,98.6005,95.93,96.2168,59579.0
2024-08-07 11:00:00,97.53,99.07,97.53,98.44,39222.0,96.4641,97.9873,96.4641,97.3641,39222.0
2024-08-07 11:30:00,98.54,100.3,98.38,99.68,187214.0,97.4631,99.2038,97.3048,98.5906,187214.0
2024-08-07 12:00:00,99.66,100.18,98.9,100.18,31519.0,98.5708,99.0851,97.8191,99.0851,31519.0
2024-08-07 12:30:00,100.07,100.07,98.92,98.95,19590.0,98.9763,98.9763,97.8389,97.8686,19590.0
2024-08-07 13:00:00,99.02,99.38,97.68,98.35,20329.0,97.9378,98.2939,96.6125,97.2751,20329.0
2024-08-07 13:30:00,98.41,98.61,96.23,96.65,50414.0,97.3345,97.5323,95.1783,95.5937,50414.0
2024-08-07 14:00:00,96.65,97.23,95.5,97.15,62493.0,95.5937,96.1674,94.4563,96.0882,62493.0
2024-08-07 14:30:00,97.15,97.43,96.57,96.57,183472.0,96.0882,96.3652,95.5146,95.5146,183472.0
2024-08-07 15:00:00,96.67,97.5,96.56,97.06,60744.0,95.6135,96.4344,95.5047,95.9992,60744.0
2024-08-07 15:30:00,97.07,97.1,94.7,94.91,217734.0,96.0091,96.0388,93.665,93.8727,217734.0
2024-08-08 09:30:00,93.65,95.66,93.14,95.19,25185.0,92.6265,94.6145,92.1221,94.1497,25185.0
2024-08-08 10:00:00,95.06,95.86,94.91,95.43,21962.0,94.0211,94.8123,93.8727,94.387,21962.0
2024-08-08 10:30:00,95.51,95.6,94.83,95.39,22620.0,94.4662,94.5552,93.7936,94.3475,22620.0
2024-08-08 11:00:00,95.38,95.55,94.62,94.88,16545.0,94.3376,94.5057,93.5859,93.8431,16545.0
2024-08-08 11:30:00,94.78,94.93,94.32,94.48,15409.0,93.7441,93.8925,93.2892,93.4474,15409.0
2024-08-08 12:00:00,94.54,95.19,94.54,95.08,24729.0,93.5068,94.1497,93.5068,94.0409,24729.0
2024-08-08 12:30:00,95.0,95.07,94.62,94.8,19193.0,93.9617,94.031,93.5859,93.7639,19193.0
2024-08-08 13:00:00,94.78,95.65,94.54,95.64,25101.0,93.7441,94.6046,93.5068,94.5947,25101.0
2024-08-08 13:30:00,95.67,95.88,95.58,95.67,24366.0,94.6244,94.8321,94.5354,94.6244,24366.0
2024-08-08 14:00:00,95.63,95.66,95.29,95.36,19751.0,94.5849,94.6145,94.2486,94.3178,19751.0
2024-08-08 14:30:00,95.43,95.7,95.26,95.43,14940.0,94.387,94.6541,94.2189,94.387,14940.0
2024-08-08 15:00:00,95.48,95.76,95.29,95.45,22717.0,94.4365,94.7134,94.2486,94.4068,22717.0
2024-08-08 15:30:00,95.36,95.84,95.01,95.82,143626.0,94.3178,94.7926,93.9716,94.7728,143626.0
2024-08-09 09:30:00,95.8,96.42,94.93,96.01,26495.0,94.753,95.3662,93.8925,94.9607,26495.0
2024-08-09 10:00:00,95.86,96.56,95.61,96.44,17940.0,94.8123,95.5047,94.5651,95.386,17940.0
2024-08-09 10:30:00,96.35,96.59,95.98,96.25,13012.0,95.297,95.5344,94.931,95.1981,13012.0
2024-08-09 11:00:00,96.31,96.44,95.82,95.83,25432.0,95.2574,95.386,94.7728,94.7827,25432.0
2024-08-09 11:30:00,95.7,95.88,95.44,95.47,8071.0,94.6541,94.8321,94.3969,94.4266,8071.0
2024-08-09 12:00:00,95.45,95.57,95.22,95.28,6350.0,94.4068,94.5255,94.1793,94.2387,6350.0
2024-08-09 12:30:00,95.31,95.5,95.11,95.37,4808.0,94.2684,94.4563,94.0705,94.3277,4808.0
2024-08-09 13:00:00,95.38,96.07,95.32,96.07,15441.0,94.3376,95.02,94.2782,95.02,15441.0
2024-08-09 13:30:00,95.95,95.96,95.36,95.41,5033.0,94.9014,94.9113,94.3178,94.3673,5033.0
2024-08-09 14:00:00,95.35,95.66,95.27,95.52,30596.0,94.3079,94.6145,94.2288,94.4761,30596.0
2024-08-09 14:30:00,95.48,95.57,95.3,95.48,8765.0,94.4365,94.5255,94.2585,94.4365,8765.0
2024-08-09 15:00:00,95.48,95.55,95.21,95.4,9849.0,94.4365,94.5057,94.1694,94.3574,9849.0
2024-08-09 15:30:00,95.36,95.78,95.16,95.43,120237.0,94.3178,94.7332,94.12,94.387,120237.0
2024-08-12 09:30:00,95.48,95.93,94.23,94.28,12170.0,94.4365,94.8816,93.2002,93.2496,12170.0
2024-08-12 10:00:00,94.37,95.17,94.13,94.98,19157.0,93.3386,94.1299,93.1013,93.942,19157.0
2024-08-12 10:30:00,95.03,95.32,94.7,94.96,24435.0,93.9914,94.2782,93.665,93.9222,24435.0
2024-08-12 11:00:00,94.98,95.03,94.24,94.4,10713.0,93.942,93.9914,93.21,93.3683,10713.0
2024-08-12 11:30:00,94.37,94.71,94.12,94.7,6830.0,93.3386,93.6749,93.0914,93.665,6830.0
2024-08-12 12:00:00,94.78,94.78,94.29,94.3,6316.0,93.7441,93.7441,93.2595,93.2694,6316.0
2024-08-12 12:30:00,94.3,94.59,94.16,94.22,9534.0,93.2694,93.5562,93.1309,93.1903,9534.0
2024-08-12 13:00:00,94.15,94.47,93.99,93.99,9872.0,93.121,93.4375,92.9628,92.9628,9872.0
2024-08-12 13:30:00,94.17,94.51,94.17,94.44,8809.0,93.1408,93.4771,93.1408,93.4079,8809.0
2024-08-12 14:00:00,94.5,94.66,94.29,94.49,19113.0,93.4672,93.6255,93.2595,93.4573,19113.0
2024-08-12 14:30:00,94.47,94.54,94.31,94.48,11825.0,93.4375,93.5068,93.2793,93.4474,11825.0
2024-08-12 15:00:00,94.47,94.53,94.21,94.46,20263.0,93.4375,93.4969,93.1804,93.4276,20263.0
2024-08-12 15:30:00,94.47,94.59,93.98,94.03,89729.0,93.4375,93.5562,92.9529,93.0023,89729.0
2024-08-13 09:30:00,94.79,94.98,93.76,94.02,17918.0,93.754,93.942,92.7353,92.9925,17918.0
2024-08-13 10:00:00,93.81,94.14,93.5,94.0,6045.0,92.7847,93.1111,92.4781,92.9727,6045.0
2024-08-13 10:30:00,94.01,94.58,93.82,94.56,5819.0,92.9826,93.5463,92.7946,93.5266,5819.0
2024-08-13 11:00:00,94.56,94.58,94.08,94.38,7158.0,93.5266,93.5463,93.0518,93.3485,7158.0
2024-08-13 11:30:00,94.43,94.68,94.43,94.56,7112.0,93.398,93.6452,93.398,93.5266,7112.0
2024-08-13 12:00:00,94.56,95.08,94.55,94.9,23550.0,93.5266,94.0409,93.5167,93.8628,23550.0
2024-08-13 12:30:00,94.9,95.09,94.68,95.06,28653.0,93.8628,94.0508,93.6452,94.0211,28653.0
2024-08-13 13:00:00,95.06,95.08,94.87,94.97,13250.0,94.0211,94.0409,93.8332,93.9321,13250.0
2024-08-13 13:30:00,94.95,95.3,94.79,95.3,11310.0,93.9123,94.2585,93.754,94.2585,11310.0
2024-08-13 14:00:00,95.29,95.69,95.24,95.67,13105.0,94.2486,94.6442,94.1991,94.6244,13105.0
2024-08-13 14:30:00,95.66,95.91,95.54,95.69,12661.0,94.6145,94.8618,94.4958,94.6442,12661.0
2024-08-13 15:00:00,95.7,95.81,95.33,95.62,12281.0,94.6541,94.7629,94.2881,94.575,12281.0
2024-08-13 15:30:00,95.6,95.72,95.03,95.14,104157.0,94.5552,94.6739,93.9914,94.1002,104157.0
2024-08-14 09:30:00,95.55,96.81,94.87,94.88,23610.0,94.5057,95.752,93.8332,93.8431,23610.0
2024-08-14 10:00:00,95.09,95.77,94.86,95.77,13717.0,94.0508,94.7233,93.8233,94.7233,13717.0
2024-08-14 10:30:00,95.73,95.73,95.18,95.54,13594.0,94.6838,94.6838,94.1398,94.4958,13594.0
2024-08-14 11:00:00,95.54,95.64,95.29,95.42,9194.0,94.4958,94.5947,94.2486,94.3772,9194.0
2024-08-14 11:30:00,95.44,95.65,95.36,95.47,20916.0,94.3969,94.6046,94.3178,94.4266,20916.0
2024-08-14 12:00:00,95.38,95.51,94.57,94.58,9267.0,94.3376,94.4662,93.5364,93.5463,9267.0
2024-08-14 12:30:00,94.58,94.9,94.38,94.86,14760.0,93.5463,93.8628,93.3485,93.8233,14760.0
2024-08-14 13:00:00,94.77,94.94,94.63,94.84,4683.0,93.7343,93.9024,93.5958,93.8035,4683.0
2024-08-14 13:30:00,94.73,95.14,94.67,94.93,12043.0,93.6947,94.1002,93.6353,93.8925,12043.0
2024-08-14 14:00:00,94.9,95.09,94.77,94.9,6727.0,93.8628,94.0508,93.7343,93.8628,6727.0
2024-08-14 14:30:00,94.97,95.05,94.79,95.02,19212.0,93.9321,94.0112,93.754,93.9815,19212.0
2024-08-14 15:00:00,94.98,95.01,94.57,94.57,24979.0,93.942,93.9716,93.5364,93.5364,24979.0
2024-08-14 15:30:00,94.57,94.78,93.93,94.08,154482.0,93.5364,93.7441,92.9034,93.0518,154482.0
2024-08-15 09:30:00,95.23,96.46,94.83,95.65,22391.0,94.1892,95.4058,93.7936,94.6046,22391.0
2024-08-15 10:00:00,95.71,96.3,95.71,95.85,25168.0,94.664,95.2475,94.664,94.8025,25168.0
2024-08-15 10:30:00,95.84,96.05,95.55,95.89,12938.0,94.7926,95.0003,94.5057,94.842,12938.0
2024-08-15 11:00:00,95.95,96.19,95.49,95.59,23821.0,94.9014,95.1387,94.4464,94.5453,23821.0
2024-08-15 11:30:00,95.59,95.64,95.24,95.34,17250.0,94.5453,94.5947,94.1991,94.298,17250.0
2024-08-15 12:00:00,95.33,95.66,95.3,95.6,25430.0,94.2881,94.6145,94.2585,94.5552,25430.0
2024-08-15 12:30:00,95.59,95.76,95.56,95.64,14675.0,94.5453,94.7134,94.5156,94.5947,14675.0
2024-08-15 13:00:00,95.64,95.95,95.64,95.83,14019.0,94.5947,94.9014,94.5947,94.7827,14019.0
2024-08-15 13:30:00,95.82,95.83,95.53,95.61,13934.0,94.7728,94.7827,94.486,94.5651,13934.0
2024-08-15 14:00:00,95.62,95.69,95.46,95.59,14191.0,94.575,94.6442,94.4167,94.5453,14191.0
2024-08-15 14:30:00,95.6,95.68,95.46,95.59,10403.0,94.5552,94.6343,94.4167,94.5453,10403.0
2024-08-15 15:00:00,95.59,95.85,95.51,95.7,11344.0,94.5453,94.8025,94.4662,94.6541,11344.0
2024-08-15 15:30:00,95.7,95.74,95.2,95.5,80320.0,94.6541,94.6937,94.1596,94.4563,80320.0
2024-08-16 09:30:00,95.21,95.61,94.62,94.84,17614.0,94.1694,94.5651,93.5859,93.8035,17614.0
2024-08-16 10:00:00,94.89,95.18,94.32,94.89,14188.0,93.8529,94.1398,93.2892,93.8529,14188.0
2024-08-16 10:30:00,94.89,94.89,94.4,94.58,11673.0,93.8529,93.8529,93.3683,93.5463,11673.0
2024-08-16 11:00:00,94.51,95.1,94.49,95.01,10884.0,93.4771,94.0607,93.4573,93.9716,10884.0
2024-08-16 11:30:00,94.99,95.43,94.9,94.98,9513.0,93.9519,94.387,93.8628,93.942,9513.0
2024-08-16 12:00:00,94.88,95.24,94.87,95.21,6611.0,93.8431,94.1991,93.8332,94.1694,6611.0
2024-08-16 12:30:00,95.07,95.13,94.9,95.11,6600.0,94.031,94.0903,93.8628,94.0705,6600.0
2024-08-16 13:00:00,95.08,95.18,94.83,94.93,3058.0,94.0409,94.1398,93.7936,93.8925,3058.0
2024-08-16 13:30:00,94.88,95.09,94.78,94.83,6254.0,93.8431,94.0508,93.7441,93.7936,6254.0
2024-08-16 14:00:00,94.84,94.96,94.53,94.66,8714.0,93.8035,93.9222,93.4969,93.6255,8714.0
2024-08-16 14:30:00,94.69,94.75,94.43,94.51,7166.0,93.6551,93.7145,93.398,93.4771,7166.0
2024-08-16 15:00:00,94.47,94.52,94.15,94.22,9466.0,93.4375,93.487,93.121,93.1903,9466.0
2024-08-16 15:30:00,94.17,94.31,93.78,94.13,60969.0,93.1408,93.2793,92.7551,93.1013,60969.0
2024-08-19 09:30:00,94.23,94.36,93.84,94.15,19925.0,93.2002,93.3287,92.8144,93.121,19925.0
2024-08-19 10:00:00,94.09,94.36,93.79,94.12,23259.0,93.0617,93.3287,92.765,93.0914,23259.0
2024-08-19 10:30:00,94.14,94.26,93.99,94.11,6402.0,93.1111,93.2298,92.9628,93.0815,6402.0
2024-08-19 11:00:00,94.09,94.33,94.02,94.11,7846.0,93.0617,93.2991,92.9925,93.0815,7846.0
2024-08-19 11:30:00,94.0,94.24,93.99,94.05,3640.0,92.9727,93.21,92.9628,93.0221,3640.0
2024-08-19 12:00:00,94.12,94.24,93.97,94.24,5061.0,93.0914,93.21,92.943,93.21,5061.0
2024-08-19 12:30:00,94.22,94.24,93.99,94.17,3696.0,93.1903,93.21,92.9628,93.1408,3696.0
2024-08-19 13:00:00,94.17,94.24,93.94,93.94,5144.0,93.1408,93.21,92.9133,92.9133,5144.0
2024-08-19 13:30:00,93.89,94.03,93.83,93.95,6268.0,92.8639,93.0023,92.8045,92.9232,6268.0
2024-08-19 14:00:00,93.9,93.97,93.66,93.75,7090.0,92.8738,92.943,92.6364,92.7254,7090.0
2024-08-19 14:30:00,93.71,93.98,93.69,93.8,11760.0,92.6858,92.9529,92.6661,92.7749,11760.0
2024-08-19 15:00:00,93.76,93.86,93.69,93.79,14703.0,92.7353,92.8342,92.6661,92.765,14703.0
2024-08-19 15:30:00,93.81,93.87,93.53,93.55,72815.0,92.7847,92.8441,92.5078,92.5276,72815.0
2024-08-20 09:30:00,93.19,93.43,92.41,93.08,9965.0,92.4311,92.6691,91.6574,92.322,9965.0
2024-08-20 10:00:00,93.17,93.33,92.63,92.99,11370.0,92.4112,92.5699,91.8756,92.2327,11370.0
2024-08-20 10:30:00,92.95,92.96,92.42,92.42,10833.0,92.193,92.203,91.6673,91.6673,10833.0
2024-08-20 11:00:00,92.34,92.5,92.15,92.24,10396.0,91.588,91.7467,91.3995,91.4888,10396.0
2024-08-20 11:30:00,92.25,92.6,92.24,92.51,7493.0,91.4987,91.8459,91.4888,91.7566,7493.0
2024-08-20 12:00:00,92.5,92.5,92.27,92.31,4432.0,91.7467,91.7467,91.5186,91.5582,4432.0
2024-08-20 12:30:00,92.31,92.44,92.05,92.2,13314.0,91.5582,91.6872,91.3004,91.4491,13314.0
2024-08-20 13:00:00,92.08,92.2,91.96,91.98,6058.0,91.3301,91.4491,91.2111,91.2309,6058.0
2024-08-20 13:30:00,92.05,92.05,91.88,91.95,10128.0,91.3004,91.3004,91.1317,91.2012,10128.0
2024-08-20 14:00:00,91.95,92.27,91.9,92.19,10624.0,91.2012,91.5186,91.1516,91.4392,10624.0
2024-08-20 14:30:00,92.2,92.41,92.2,92.35,9034.0,91.4491,91.6574,91.4491,91.5979,9034.0
2024-08-20 15:00:00,92.32,92.49,92.23,92.4,21879.0,91.5682,91.7368,91.4789,91.6475,21879.0
2024-08-20 15:30:00,92.4,92.52,92.18,92.34,73919.0,91.6475,91.7665,91.4293,91.588,73919.0
2024-08-21 09:30:00,92.88,93.6,92.44,92.92,7441.0,92.1236,92.8377,91.6872,92.1633,7441.0
2024-08-21 10:00:00,93.03,93.14,92.42,92.78,5854.0,92.2724,92.3815,91.6673,92.0244,5854.0
2024-08-21 10:30:00,93.03,93.43,92.8,92.94,4603.0,92.2724,92.6691,92.0443,92.1831,4603.0
2024-08-21 11:00:00,92.89,93.23,92.83,93.11,6093.0,92.1335,92.4708,92.074,92.3517,6093.0
2024-08-21 11:30:00,93.19,93.33,92.95,92.99,3579.0,92.4311,92.5699,92.193,92.2327,3579.0
2024-08-21 12:00:00,92.98,93.23,92.9,93.23,4523.0,92.2228,92.4708,92.1434,92.4708,4523.0
2024-08-21 12:30:00,93.19,93.19,93.0,93.05,6957.0,92.4311,92.4311,92.2426,92.2922,6957.0
2024-08-21 13:00:00,93.05,93.32,92.96,93.28,9454.0,92.2922,92.56,92.203,92.5203,9454.0
2024-08-21 13:30:00,93.29,93.5,93.29,93.4,12349.0,92.5303,92.7386,92.5303,92.6394,12349.0
2024-08-21 14:00:00,93.32,93.57,93.26,93.47,7102.0,92.56,92.808,92.5005,92.7088,7102.0
2024-08-21 14:30:00,93.55,93.66,93.42,93.51,7631.0,92.7881,92.8973,92.6592,92.7485,7631.0
2024-08-21 15:00:00,93.48,93.54,93.31,93.54,12725.0,92.7187,92.7782,92.5501,92.7782,12725.0
2024-08-21 15:30:00,93.51,93.93,93.5,93.87,71591.0,92.7485,93.1651,92.7386,93.1055,71591.0
2024-08-22 09:30:00,93.75,94.33,93.1,93.18,9920.0,92.9865,93.5618,92.3418,92.4212,9920.0
2024-08-22 10:00:00,93.17,93.71,93.08,93.59,6135.0,92.4112,92.9468,92.322,92.8278,6135.0
2024-08-22 10:30:00,93.5,93.85,93.42,93.64,4287.0,92.7386,93.0857,92.6592,92.8774,4287.0
2024-08-22 11:00:00,93.67,93.79,93.41,93.69,6145.0,92.9072,93.0262,92.6493,92.927,6145.0
2024-08-22 11:30:00,93.61,93.63,93.37,93.48,7311.0,92.8477,92.8675,92.6096,92.7187,7311.0
2024-08-22 12:00:00,93.53,93.99,93.53,93.92,3387.0,92.7683,93.2246,92.7683,93.1551,3387.0
2024-08-22 12:30:00,93.99,94.04,93.45,93.57,4126.0,93.2246,93.2742,92.689,92.808,4126.0
2024-08-22 13:00:00,93.47,93.59,93.34,93.49,3791.0,92.7088,92.8278,92.5799,92.7286,3791.0
2024-08-22 13:30:00,93.24,93.5,93.11,93.11,2639.0,92.4807,92.7386,92.3517,92.3517,2639.0
2024-08-22 14:00:00,93.09,93.43,93.09,93.29,4077.0,92.3319,92.6691,92.3319,92.5303,4077.0
2024-08-22 14:30:00,93.3,93.52,93.27,93.33,4436.0,92.5402,92.7584,92.5104,92.5699,4436.0
2024-08-22 15:00:00,93.36,93.45,93.14,93.27,5189.0,92.5997,92.689,92.3815,92.5104,5189.0
2024-08-22 15:30:00,93.28,93.31,92.66,92.93,28489.0,92.5203,92.5501,91.9054,92.1732,28489.0
2024-08-23 09:30:00,93.76,93.76,92.99,93.25,11617.0,92.9964,92.9964,92.2327,92.4906,11617.0
2024-08-23 10:00:00,93.15,95.84,93.15,95.83,23576.0,92.3914,95.0595,92.3914,95.0496,23576.0
2024-08-23 10:30:00,95.73,96.04,95.46,95.89,25328.0,94.9504,95.2579,94.6826,95.1091,25328.0
2024-08-23 11:00:00,95.86,96.61,95.67,96.59,10830.0,95.0793,95.8232,94.8909,95.8034,10830.0
2024-08-23 11:30:00,96.67,97.41,96.5,96.66,24213.0,95.8827,96.6167,95.7141,95.8728,24213.0
2024-08-23 12:00:00,96.48,96.71,96.29,96.47,11444.0,95.6943,95.9224,95.5058,95.6844,11444.0
2024-08-23 12:30:00,96.47,96.7,96.17,96.63,7756.0,95.6844,95.9125,95.3868,95.8431,7756.0
2024-08-23 13:00:00,96.63,96.68,96.34,96.57,8285.0,95.8431,95.8927,95.5554,95.7836,8285.0
2024-08-23 13:30:00,96.5,96.8,96.5,96.73,7651.0,95.7141,96.0117,95.7141,95.9422,7651.0
2024-08-23 14:00:00,96.73,96.87,96.54,96.61,10612.0,95.9422,96.0811,95.7538,95.8232,10612.0
2024-08-23 14:30:00,96.59,96.65,96.35,96.49,8845.0,95.8034,95.8629,95.5653,95.7042,8845.0
2024-08-23 15:00:00,96.44,96.77,96.33,96.71,15929.0,95.6546,95.9819,95.5455,95.9224,15929.0
2024-08-23 15:30:00,96.68,97.35,96.64,97.27,114956.0,95.8927,96.5572,95.853,96.4779,114956.0
2024-08-26 09:30:00,98.01,99.23,97.93,99.04,18471.0,97.2118,98.4219,97.1325,98.2334,18471.0
2024-08-26 10:00:00,99.14,99.49,98.85,99.44,38241.0,98.3326,98.6798,98.045,98.6302,38241.0
2024-08-26 10:30:00,99.48,99.54,98.63,98.65,11132.0,98.6699,98.7294,97.8268,97.8466,11132.0
2024-08-26 11:00:00,98.65,98.76,97.78,97.87,15294.0,97.8466,97.9557,96.9837,97.073,15294.0
2024-08-26 11:30:00,97.88,98.07,97.82,97.95,10890.0,97.0829,97.2713,97.0234,97.1523,10890.0
2024-08-26 12:00:00,97.94,98.16,97.9,98.13,6058.0,97.1424,97.3606,97.1027,97.3308,6058.0
2024-08-26 12:30:00,98.18,99.13,98.18,98.94,33833.0,97.3804,98.3227,97.3804,98.1343,33833.0
2024-08-26 13:00:00,98.84,99.28,98.84,98.96,40641.0,98.0351,98.4715,98.0351,98.1541,40641.0
2024-08-26 13:30:00,98.96,98.96,98.36,98.51,20322.0,98.1541,98.1541,97.559,97.7078,20322.0
2024-08-26 14:00:00,98.53,98.78,98.33,98.62,17705.0,97.7276,97.9756,97.5292,97.8169,17705.0
2024-08-26 14:30:00,98.62,98.62,98.23,98.42,11365.0,97.8169,97.8169,97.43,97.6185,11365.0
2024-08-26 15:00:00,98.43,98.49,98.07,98.13,14062.0,97.6284,97.6879,97.2713,97.3308,14062.0
2024-08-26 15:30:00,98.05,98.24,97.65,97.74,58459.0,97.2515,97.44,96.8548,96.944,58459.0
2024-08-27 09:30:00,96.96,98.65,96.96,97.98,33087.0,96.1704,97.8466,96.1704,97.1821,33087.0
2024-08-27 10:00:00,98.14,98.37,97.03,97.56,17586.0,97.3408,97.5689,96.2398,96.7655,17586.0
2024-08-27 10:30:00,97.6,98.44,97.56,98.29,24098.0,96.8052,97.6383,96.7655,97.4895,24098.0
2024-08-27 11:00:00,98.23,98.32,97.19,97.19,19156.0,97.43,97.5193,96.3985,96.3985,19156.0
2024-08-27 11:30:00,97.19,97.31,96.79,97.28,10285.0,96.3985,96.5175,96.0018,96.4878,10285.0
2024-08-27 12:00:00,97.27,97.34,97.06,97.27,7224.0,96.4779,96.5473,96.2696,96.4779,7224.0
2024-08-27 12:30:00,97.27,97.27,96.84,96.84,5407.0,96.4779,96.4779,96.0514,96.0514,5407.0
2024-08-27 13:00:00,96.9,97.18,96.88,97.18,14724.0,96.1109,96.3886,96.091,96.3886,14724.0
2024-08-27 13:30:00,97.2,97.58,97.17,97.39,11538.0,96.4084,96.7853,96.3787,96.5969,11538.0
2024-08-27 14:00:00,97.44,97.5,97.31,97.39,8638.0,96.6465,96.706,96.5175,96.5969,8638.0
2024-08-27 14:30:00,97.3,97.36,97.17,97.17,10263.0,96.5076,96.5671,96.3787,96.3787,10263.0
2024-08-27 15:00:00,97.09,97.26,96.97,97.25,9788.0,96.2993,96.4679,96.1803,96.458,9788.0
2024-08-27 15:30:00,97.18,97.24,96.72,97.09,78470.0,96.3886,96.4481,95.9323,96.2993,78470.0
2024-08-28 09:30:00,96.33,96.71,95.87,96.43,12121.0,95.5455,95.9224,95.0893,95.6447,12121.0
2024-08-28 10:00:00,96.32,96.9,96.32,96.35,12252.0,95.5356,96.1109,95.5356,95.5653,12252.0
2024-08-28 10:30:00,96.38,96.96,96.37,96.92,7133.0,95.5951,96.1704,95.5852,96.1307,7133.0
2024-08-28 11:00:00,96.77,96.89,96.44,96.66,6960.0,95.9819,96.1009,95.6546,95.8728,6960.0
2024-08-28 11:30:00,96.42,96.57,96.27,96.42,7176.0,95.6348,95.7836,95.486,95.6348,7176.0
2024-08-28 12:00:00,96.47,96.47,95.9,95.91,16383.0,95.6844,95.6844,95.119,95.1289,16383.0
2024-08-28 12:30:00,95.92,96.74,95.92,96.74,4818.0,95.1388,95.9522,95.1388,95.9522,4818.0
2024-08-28 13:00:00,96.62,96.75,96.48,96.62,4789.0,95.8331,95.9621,95.6943,95.8331,4789.0
2024-08-28 13:30:00,96.64,96.75,96.48,96.48,5057.0,95.853,95.9621,95.6943,95.6943,5057.0
2024-08-28 14:00:00,96.48,96.66,96.48,96.55,7363.0,95.6943,95.8728,95.6943,95.7637,7363.0
2024-08-28 14:30:00,96.54,96.81,96.28,96.72,32442.0,95.7538,96.0216,95.4959,95.9323,32442.0
2024-08-28 15:00:00,96.67,96.83,96.45,96.8,13060.0,95.8827,96.0414,95.6645,96.0117,13060.0
2024-08-28 15:30:00,96.76,96.8,96.22,96.71,84170.0,95.972,96.0117,95.4364,95.9224,84170.0
2024-08-29 09:30:00,97.24,98.11,97.04,98.05,18406.0,96.4481,97.311,96.2497,97.2515,18406.0
2024-08-29 10:00:00,98.05,98.46,97.86,98.3,12716.0,97.2515,97.6582,97.063,97.4995,12716.0
2024-08-29 10:30:00,98.3,98.3,97.48,97.62,13079.0,97.4995,97.4995,96.6861,96.825,13079.0
2024-08-29 11:00:00,97.61,97.7,97.37,97.42,7246.0,96.8151,96.9044,96.577,96.6266,7246.0
2024-08-29 11:30:00,97.43,97.91,97.42,97.91,5061.0,96.6365,97.1126,96.6266,97.1126,5061.0
2024-08-29 12:00:00,97.75,98.1,97.75,98.0,5300.0,96.9539,97.3011,96.9539,97.2019,5300.0
2024-08-29 12:30:00,98.04,98.1,97.84,97.97,7755.0,97.2416,97.3011,97.0432,97.1722,7755.0
2024-08-29 13:00:00,97.97,98.05,97.65,97.91,5477.0,97.1722,97.2515,96.8548,97.1126,5477.0
2024-08-29 13:30:00,97.86,98.19,97.84,98.19,5906.0,97.063,97.3904,97.0432,97.3904,5906.0
2024-08-29 14:00:00,98.12,98.14,97.8,97.86,9433.0,97.3209,97.3408,97.0035,97.063,9433.0
2024-08-29 14:30:00,97.7,97.78,97.12,97.41,9983.0,96.9044,96.9837,96.3291,96.6167,9983.0
2024-08-29 15:00:00,97.39,97.81,97.29,97.8,8478.0,96.5969,97.0135,96.4977,97.0035,8478.0
2024-08-29 15:30:00,97.8,97.8,97.18,97.59,53272.0,97.0035,97.0035,96.3886,96.7952,53272.0
2024-08-30 09:30:00,97.88,98.92,97.7,97.8,10102.0,97.0829,98.1144,96.9044,97.0035,10102.0
2024-08-30 10:00:00,97.83,98.06,97.48,97.76,5655.0,97.0333,97.2614,96.6861,96.9639,5655.0
2024-08-30 10:30:00,97.77,98.07,97.53,97.61,6054.0,96.9738,97.2713,96.7357,96.8151,6054.0
2024-08-30 11:00:00,97.6,97.69,97.02,97.15,6195.0,96.8052,96.8944,96.2299,96.3588,6195.0
2024-08-30 11:30:00,97.27,97.27,96.68,96.68,6425.0,96.4779,96.4779,95.8927,95.8927,6425.0
2024-08-30 12:00:00,96.72,97.0,96.62,96.62,9199.0,95.9323,96.2101,95.8331,95.8331,9199.0
2024-08-30 12:30:00,96.44,96.74,96.36,96.73,5888.0,95.6546,95.9522,95.5753,95.9422,5888.0
2024-08-30 13:00:00,96.72,96.83,96.51,96.64,3337.0,95.9323,96.0414,95.724,95.853,3337.0
2024-08-30 13:30:00,96.65,96.91,96.54,96.85,4892.0,95.8629,96.1208,95.7538,96.0613,4892.0
2024-08-30 14:00:00,96.95,97.59,96.87,97.59,5590.0,96.1605,96.7952,96.0811,96.7952,5590.0
2024-08-30 14:30:00,97.41,97.73,97.4,97.62,6849.0,96.6167,96.9341,96.6068,96.825,6849.0
2024-08-30 15:00:00,97.64,97.73,97.55,97.62,10077.0,96.8448,96.9341,96.7556,96.825,10077.0
2024-08-30 15:30:00,97.7,97.7,96.86,97.08,118959.0,96.9044,96.9044,96.0712,96.2894,118959.0
2024-09-03 09:30:00,96.55,97.32,95.54,96.18,18070.0,95.7637,96.5274,94.7619,95.3967,18070.0
2024-09-03 10:00:00,95.98,96.1,94.63,95.3,11916.0,95.1984,95.3174,93.8594,94.5239,11916.0
2024-09-03 10:30:00,95.53,95.66,95.13,95.34,14204.0,94.752,94.881,94.3553,94.5636,14204.0
2024-09-03 11:00:00,95.37,95.75,95.34,95.71,4624.0,94.5933,94.9702,94.5636,94.9306,4624.0
2024-09-03 11:30:00,95.61,95.71,95.46,95.47,8993.0,94.8314,94.9306,94.6826,94.6925,8993.0
2024-09-03 12:00:00,95.31,95.38,94.95,94.95,4977.0,94.5338,94.6032,94.1767,94.1767,4977.0
2024-09-03 12:30:00,95.04,95.04,94.6,94.86,7530.0,94.266,94.266,93.8296,94.0875,7530.0
2024-09-03 13:00:00,94.76,95.18,94.68,95.06,4850.0,93.9883,94.4049,93.9089,94.2858,4850.0
2024-09-03 13:30:00,95.17,95.18,94.95,95.08,4691.0,94.395,94.4049,94.1767,94.3057,4691.0
2024-09-03 14:00:00,95.07,95.09,94.68,94.88,8304.0,94.2958,94.3156,93.9089,94.1073,8304.0
2024-09-03 14:30:00,94.86,94.88,94.77,94.77,6638.0,94.0875,94.1073,93.9982,93.9982,6638.0
2024-09-03 15:00:00,94.77,94.88,94.66,94.74,7434.0,93.9982,94.1073,93.8891,93.9685,7434.0
2024-09-03 15:30:00,94.74,94.74,93.98,94.2,50232.0,93.9685,93.9685,93.2146,93.4329,50232.0
2024-09-04 09:30:00,93.91,95.04,93.67,94.84,13048.0,93.1452,94.266,92.9072,94.0676,13048.0
2024-09-04 10:00:00,94.56,95.05,94.13,94.59,9018.0,93.7899,94.2759,93.3634,93.8197,9018.0
2024-09-04 10:30:00,94.75,94.95,94.49,94.9,7512.0,93.9784,94.1767,93.7205,94.1272,7512.0
2024-09-04 11:00:00,94.98,95.0,94.2,94.35,4015.0,94.2065,94.2263,93.4329,93.5816,4015.0
2024-09-04 11:30:00,94.44,94.57,94.17,94.37,5268.0,93.6709,93.7998,93.4031,93.6015,5268.0
2024-09-04 12:00:00,94.35,94.46,94.11,94.33,4752.0,93.5816,93.6907,93.3436,93.5618,4752.0
2024-09-04 12:30:00,94.49,94.93,94.35,94.8,10914.0,93.7205,94.1569,93.5816,94.028,10914.0
2024-09-04 13:00:00,94.77,95.22,94.58,95.22,18826.0,93.9982,94.4445,93.8098,94.4445,18826.0
2024-09-04 13:30:00,95.15,95.55,94.66,94.8,15583.0,94.3751,94.7719,93.8891,94.028,15583.0
2024-09-04 14:00:00,94.72,94.72,94.34,94.66,3894.0,93.9486,93.9486,93.5717,93.8891,3894.0
2024-09-04 14:30:00,94.6,94.6,94.17,94.34,3501.0,93.8296,93.8296,93.4031,93.5717,3501.0
2024-09-04 15:00:00,94.25,94.45,94.17,94.45,7711.0,93.4824,93.6808,93.4031,93.6808,7711.0
2024-09-04 15:30:00,94.39,94.47,94.07,94.24,43960.0,93.6213,93.7007,93.3039,93.4725,43960.0
2024-09-05 09:30:00,94.46,94.6,94.12,94.12,10181.0,93.6907,93.8296,93.3535,93.3535,10181.0
2024-09-05 10:00:00,94.25,94.83,93.99,94.09,9141.0,93.4824,94.0577,93.2246,93.3237,9141.0
2024-09-05 10:30:00,94.08,94.1,93.29,93.3,3934.0,93.3138,93.3337,92.5303,92.5402,3934.0
2024-09-05 11:00:00,93.41,93.59,92.83,92.89,4074.0,92.6493,92.8278,92.074,92.1335,4074.0
2024-09-05 11:30:00,92.69,92.87,92.53,92.85,3786.0,91.9352,92.1137,91.7765,92.0938,3786.0
2024-09-05 12:00:00,92.87,93.09,92.73,93.09,3025.0,92.1137,92.3319,91.9748,92.3319,3025.0
2024-09-05 12:30:00,93.11,93.52,93.06,93.5,5404.0,92.3517,92.7584,92.3021,92.7386,5404.0
2024-09-05 13:00:00,93.48,93.9,93.37,93.64,10135.0,92.7187,93.1353,92.6096,92.8774,10135.0
2024-09-05 13:30:00,93.63,94.06,93.57,94.01,2986.0,92.8675,93.294,92.808,93.2444,2986.0
2024-09-05 14:00:00,94.01,94.08,93.25,93.25,16142.0,93.2444,93.3138,92.4906,92.4906,16142.0
2024-09-05 14:30:00,93.37,93.87,93.34,93.61,5456.0,92.6096,93.1055,92.5799,92.8477,5456.0
2024-09-05 15:00:00,93.58,93.58,93.24,93.47,7240.0,92.8179,92.8179,92.4807,92.7088,7240.0
2024-09-05 15:30:00,93.45,93.62,92.93,93.34,28235.0,92.689,92.8576,92.1732,92.5799,28235.0
2024-09-06 09:30:00,93.7,94.72,93.7,94.62,8102.0,92.9369,93.9486,92.9369,93.8494,8102.0
2024-09-06 10:00:00,94.29,94.29,92.93,92.93,8110.0,93.5221,93.5221,92.1732,92.1732,8110.0
2024-09-06 10:30:00,92.95,93.35,92.54,92.56,10383.0,92.193,92.5898,91.7864,91.8062,10383.0
2024-09-06 11:00:00,92.72,93.67,92.31,92.72,7205.0,91.9649,92.9072,91.5582,91.9649,7205.0
2024-09-06 11:30:00,92.54,92.85,92.23,92.45,13841.0,91.7864,92.0938,91.4789,91.6971,13841.0
2024-09-06 12:00:00,92.46,92.59,92.18,92.26,6711.0,91.707,91.836,91.4293,91.5087,6711.0
2024-09-06 12:30:00,92.13,92.44,92.08,92.41,5091.0,91.3797,91.6872,91.3301,91.6574,5091.0
2024-09-06 13:00:00,92.33,92.64,92.3,92.55,5904.0,91.5781,91.8856,91.5483,91.7963,5904.0
2024-09-06 13:30:00,92.55,92.65,92.31,92.45,17059.0,91.7963,91.8955,91.5582,91.6971,17059.0
2024-09-06 14:00:00,92.38,92.38,91.84,91.97,7992.0,91.6277,91.6277,91.0921,91.221,7992.0
2024-09-06 14:30:00,92.04,92.12,91.82,91.94,6143.0,91.2904,91.3698,91.0722,91.1913,6143.0
2024-09-06 15:00:00,92.03,92.38,91.84,92.31,21123.0,91.2805,91.6277,91.0921,91.5582,21123.0
2024-09-06 15:30:00,92.28,92.5,91.84,92.19,70922.0,91.5285,91.7467,91.0921,91.4392,70922.0
2024-09-09 09:30:00,92.12,93.37,92.08,92.69,17952.0,91.3698,92.6096,91.3301,91.9352,17952.0
2024-09-09 10:00:00,92.9,93.84,92.79,93.59,14170.0,92.1434,93.0758,92.0343,92.8278,14170.0
2024-09-09 10:30:00,93.5,93.61,93.23,93.48,11478.0,92.7386,92.8477,92.4708,92.7187,11478.0
2024-09-09 11:00:00,93.37,93.7,93.25,93.4,7296.0,92.6096,92.9369,92.4906,92.6394,7296.0
2024-09-09 11:30:00,93.4,93.56,93.33,93.38,22778.0,92.6394,92.7981,92.5699,92.6195,22778.0
2024-09-09 12:00:00,93.45,93.97,93.34,93.7,21677.0,92.689,93.2047,92.5799,92.9369,21677.0
2024-09-09 12:30:00,93.78,94.04,93.76,94.0,7092.0,93.0163,93.2742,92.9964,93.2345,7092.0
2024-09-09 13:00:00,93.97,94.56,93.91,94.5,27445.0,93.2047,93.7899,93.1452,93.7304,27445.0
2024-09-09 13:30:00,94.59,94.74,94.37,94.38,24152.0,93.8197,93.9685,93.6015,93.6114,24152.0
2024-09-09 14:00:00,94.4,94.42,94.1,94.33,10186.0,93.6312,93.6511,93.3337,93.5618,10186.0
2024-09-09 14:30:00,94.33,94.33,93.97,94.25,12336.0,93.5618,93.5618,93.2047,93.4824,12336.0
2024-09-09 15:00:00,94.34,94.34,93.97,94.21,21406.0,93.5717,93.5717,93.2047,93.4428,21406.0
2024-09-09 15:30:00,94.13,94.15,93.21,93.23,118149.0,93.3634,93.3833,92.4509,92.4708,118149.0
2024-09-10 09:30:00,93.56,93.58,92.25,93.14,6882.0,92.7981,92.8179,91.4987,92.3815,6882.0
2024-09-10 10:00:00,93.33,93.4,92.78,93.3,12720.0,92.5699,92.6394,92.0244,92.5402,12720.0
2024-09-10 10:30:00,93.2,93.7,93.01,93.65,3480.0,92.441,92.9369,92.2525,92.8873,3480.0
2024-09-10 11:00:00,93.55,94.32,93.55,94.32,4323.0,92.7881,93.5519,92.7881,93.5519,4323.0
2024-09-10 11:30:00,94.15,94.15,93.46,93.49,9534.0,93.3833,93.3833,92.6989,92.7286,9534.0
2024-09-10 12:00:00,93.48,93.6,93.36,93.49,4895.0,92.7187,92.8377,92.5997,92.7286,4895.0
2024-09-10 12:30:00,93.58,93.63,93.26,93.26,6587.0,92.8179,92.8675,92.5005,92.5005,6587.0
2024-09-10 13:00:00,93.23,93.25,93.11,93.11,3664.0,92.4708,92.4906,92.3517,92.3517,3664.0
2024-09-10 13:30:00,93.11,93.22,93.0,93.08,7425.0,92.3517,92.4608,92.2426,92.322,7425.0
2024-09-10 14:00:00,93.15,93.34,93.08,93.32,11820.0,92.3914,92.5799,92.322,92.56,11820.0
2024-09-10 14:30:00,93.22,93.71,93.21,93.65,11053.0,92.4608,92.9468,92.4509,92.8873,11053.0
2024-09-10 15:00:00,93.54,93.71,93.31,93.48,17026.0,92.7782,92.9468,92.5501,92.7187,17026.0
2024-09-10 15:30:00,93.46,94.25,93.3,94.24,74518.0,92.6989,93.4824,92.5402,93.4725,74518.0
2024-09-11 09:30:00,93.44,93.66,92.29,92.44,9163.0,92.679,92.8973,91.5384,91.6872,9163.0
2024-09-11 10:00:00,92.44,92.61,91.75,91.92,12623.0,91.6872,91.8558,91.0028,91.1714,12623.0
2024-09-11 10:30:00,91.91,92.19,91.74,92.11,4782.0,91.1615,91.4392,90.9929,91.3599,4782.0
2024-09-11 11:00:00,92.32,92.7,92.14,92.59,5498.0,91.5682,91.9451,91.3896,91.836,5498.0
2024-09-11 11:30:00,92.47,93.07,92.47,93.07,11321.0,91.7169,92.3121,91.7169,92.3121,11321.0
2024-09-11 12:00:00,93.09,93.42,93.0,93.42,6134.0,92.3319,92.6592,92.2426,92.6592,6134.0
2024-09-11 12:30:00,93.42,93.93,93.42,93.86,9884.0,92.6592,93.1651,92.6592,93.0956,9884.0
2024-09-11 13:00:00,93.94,94.07,93.46,93.68,8304.0,93.175,93.3039,92.6989,92.9171,8304.0
2024-09-11 13:30:00,93.76,94.01,93.67,93.67,7800.0,92.9964,93.2444,92.9072,92.9072,7800.0
2024-09-11 14:00:00,93.65,93.86,93.64,93.79,3830.0,92.8873,93.0956,92.8774,93.0262,3830.0
2024-09-11 14:30:00,93.8,94.2,93.8,94.09,7256.0,93.0361,93.4329,93.0361,93.3237,7256.0
2024-09-11 15:00:00,94.03,94.37,93.94,94.24,10586.0,93.2642,93.6015,93.175,93.4725,10586.0
2024-09-11 15:30:00,94.25,94.39,93.79,94.17,73105.0,93.4824,93.6213,93.0262,93.4031,73105.0
2024-09-12 09:30:00,93.46,94.01,93.36,93.38,15019.0,92.6989,93.2444,92.5997,92.6195,15019.0
2024-09-12 10:00:00,93.26,94.18,92.98,93.92,10103.0,92.5005,93.413,92.2228,93.1551,10103.0
2024-09-12 10:30:00,94.09,94.26,93.82,93.82,10563.0,93.3237,93.4924,93.0559,93.0559,10563.0
2024-09-12 11:00:00,93.82,94.2,93.82,93.96,17826.0,93.0559,93.4329,93.0559,93.1948,17826.0
2024-09-12 11:30:00,93.9,94.07,93.83,93.94,13741.0,93.1353,93.3039,93.0659,93.175,13741.0
2024-09-12 12:00:00,93.93,94.07,93.81,94.03,8249.0,93.1651,93.3039,93.046,93.2642,8249.0
2024-09-12 12:30:00,94.03,94.27,93.85,94.2,8453.0,93.2642,93.5023,93.0857,93.4329,8453.0
2024-09-12 13:00:00,94.3,94.35,94.12,94.15,8266.0,93.532,93.5816,93.3535,93.3833,8266.0
2024-09-12 13:30:00,94.26,94.59,94.19,94.53,6569.0,93.4924,93.8197,93.4229,93.7602,6569.0
2024-09-12 14:00:00,94.53,94.62,94.13,94.29,7863.0,93.7602,93.8494,93.3634,93.5221,7863.0
2024-09-12 14:30:00,94.36,94.39,93.83,94.21,11016.0,93.5916,93.6213,93.0659,93.4428,11016.0
2024-09-12 15:00:00,94.23,94.32,94.13,94.21,8513.0,93.4626,93.5519,93.3634,93.4428,8513.0
2024-09-12 15:30:00,94.18,94.85,94.06,94.76,116559.0,93.413,94.0776,93.294,93.9883,116559.0
2024-09-13 09:30:00,95.19,97.63,95.19,97.36,45173.0,94.4148,96.8349,94.4148,96.5671,45173.0
2024-09-13 10:00:00,97.41,97.41,96.64,97.04,13795.0,96.6167,96.6167,95.853,96.2497,13795.0
2024-09-13 10:30:00,97.05,98.34,96.88,98.12,38776.0,96.2596,97.5391,96.091,97.3209,38776.0
2024-09-13 11:00:00,98.19,98.2,97.76,97.85,11126.0,97.3904,97.4003,96.9639,97.0531,11126.0
2024-09-13 11:30:00,97.9,98.31,97.9,98.16,7621.0,97.1027,97.5094,97.1027,97.3606,7621.0
2024-09-13 12:00:00,98.25,98.61,98.17,98.56,12431.0,97.4499,97.8069,97.3705,97.7573,12431.0
2024-09-13 12:30:00,98.51,98.7,98.38,98.5,6305.0,97.7078,97.8962,97.5788,97.6978,6305.0
2024-09-13 13:00:00,98.57,98.84,98.57,98.73,11369.0,97.7673,98.0351,97.7673,97.926,11369.0
2024-09-13 13:30:00,98.77,98.84,98.58,98.75,25651.0,97.9656,98.0351,97.7772,97.9458,25651.0
2024-09-13 14:00:00,98.75,98.91,98.33,98.33,12621.0,97.9458,98.1045,97.5292,97.5292,12621.0
2024-09-13 14:30:00,98.27,98.32,98.1,98.19,56992.0,97.4697,97.5193,97.3011,97.3904,56992.0
2024-09-13 15:00:00,98.16,98.26,97.69,97.9,26953.0,97.3606,97.4598,96.8944,97.1027,26953.0
2024-09-13 15:30:00,97.91,98.08,97.64,97.92,153753.0,97.1126,97.2813,96.8448,97.1226,153753.0
2024-09-16 09:30:00,98.3,99.08,97.34,98.0,20391.0,97.4995,98.2731,96.5473,97.2019,20391.0
2024-09-16 10:00:00,98.17,98.32,97.71,97.72,12388.0,97.3705,97.5193,96.9143,96.9242,12388.0
2024-09-16 10:30:00,97.53,98.05,97.38,97.95,27915.0,96.7357,97.2515,96.587,97.1523,27915.0
2024-09-16 11:00:00,97.97,98.2,97.78,97.98,7440.0,97.1722,97.4003,96.9837,97.1821,7440.0
2024-09-16 11:30:00,98.09,98.09,97.89,98.03,7513.0,97.2912,97.2912,97.0928,97.2317,7513.0
2024-09-16 12:00:00,98.09,98.78,97.92,98.78,18228.0,97.2912,97.9756,97.1226,97.9756,18228.0
2024-09-16 12:30:00,98.83,99.15,98.7,99.05,6165.0,98.0251,98.3425,97.8962,98.2434,6165.0
2024-09-16 13:00:00,99.1,99.12,98.75,98.75,14172.0,98.2929,98.3128,97.9458,97.9458,14172.0
2024-09-16 13:30:00,98.8,98.85,98.75,98.81,13202.0,97.9954,98.045,97.9458,98.0053,13202.0
2024-09-16 14:00:00,98.8,99.15,98.75,98.84,61256.0,97.9954,98.3425,97.9458,98.0351,61256.0
2024-09-16 14:30:00,98.81,98.96,98.67,98.88,9430.0,98.0053,98.1541,97.8665,98.0747,9430.0
2024-09-16 15:00:00,99.0,99.13,98.71,99.1,10085.0,98.1938,98.3227,97.9061,98.2929,10085.0
2024-09-16 15:30:00,99.04,99.2,98.83,99.02,66665.0,98.2334,98.3921,98.0251,98.2136,66665.0
2024-09-17 09:30:00,99.41,100.27,99.03,99.97,15083.0,98.6004,99.4534,98.2235,99.1559,15083.0
2024-09-17 10:00:00,100.14,101.57,100.09,101.38,12399.0,99.3245,100.7428,99.2749,100.5544,12399.0
2024-09-17 10:30:00,101.29,101.61,101.1,101.45,10269.0,100.4651,100.7825,100.2767,100.6238,10269.0
2024-09-17 11:00:00,101.48,101.75,101.35,101.63,10917.0,100.6536,100.9214,100.5246,100.8023,10917.0
2024-09-17 11:30:00,101.65,101.84,101.22,101.26,17968.0,100.8222,101.0106,100.3957,100.4354,17968.0
2024-09-17 12:00:00,101.29,101.43,100.93,101.12,8149.0,100.4651,100.604,100.108,100.2965,8149.0
2024-09-17 12:30:00,101.12,101.12,100.14,100.24,6965.0,100.2965,100.2965,99.3245,99.4237,6965.0
2024-09-17 13:00:00,100.26,100.86,100.14,100.73,9330.0,99.4435,100.0386,99.3245,99.9097,9330.0
2024-09-17 13:30:00,100.73,100.84,100.41,100.81,7824.0,99.9097,100.0188,99.5923,99.989,7824.0
2024-09-17 14:00:00,100.81,100.86,100.45,100.63,12790.0,99.989,100.0386,99.632,99.8105,12790.0
2024-09-17 14:30:00,100.68,100.97,100.41,100.83,25157.0,99.8601,100.1477,99.5923,100.0089,25157.0
2024-09-17 15:00:00,100.79,101.11,100.76,101.0,12073.0,99.9692,100.2866,99.9394,100.1775,12073.0
2024-09-17 15:30:00,100.98,101.16,100.48,100.94,109341.0,100.1576,100.3362,99.6617,100.118,109341.0
2024-09-18 09:30:00,101.07,102.15,100.68,101.7,17784.0,100.2469,101.3181,99.8601,100.8718,17784.0
2024-09-18 10:00:00,101.7,101.82,100.84,101.81,17679.0,100.8718,100.9908,100.0188,100.9809,17679.0
2024-09-18 10:30:00,101.56,101.71,101.0,101.27,13396.0,100.7329,100.8817,100.1775,100.4453,13396.0
2024-09-18 11:00:00,101.37,101.61,101.15,101.61,23808.0,100.5445,100.7825,100.3263,100.7825,23808.0
2024-09-18 11:30:00,101.62,101.67,101.31,101.47,15152.0,100.7924,100.842,100.485,100.6436,15152.0
2024-09-18 12:00:00,101.47,101.63,101.4,101.61,8006.0,100.6436,100.8023,100.5742,100.7825,8006.0
2024-09-18 12:30:00,101.56,101.74,101.53,101.74,5862.0,100.7329,100.9114,100.7032,100.9114,5862.0
2024-09-18 13:00:00,101.67,101.73,101.43,101.59,4767.0,100.842,100.9015,100.604,100.7627,4767.0
2024-09-18 13:30:00,101.68,101.68,101.47,101.6,27121.0,100.8519,100.8519,100.6436,100.7726,27121.0
2024-09-18 14:00:00,101.53,103.24,101.53,102.8,56750.0,100.7032,102.3992,100.7032,101.9628,56750.0
2024-09-18 14:30:00,102.81,103.86,102.5,102.7,44956.0,101.9727,103.0142,101.6653,101.8636,44956.0
2024-09-18 15:00:00,102.56,103.08,101.82,101.92,32905.0,101.7248,102.2405,100.9908,101.09,32905.0
2024-09-18 15:30:00,102.05,102.23,101.28,101.62,103740.0,101.2189,101.3975,100.4552,100.7924,103740.0
2024-09-19 09:30:00,104.47,105.35,103.45,104.42,37870.0,103.6192,104.492,102.6075,103.5696,37870.0
2024-09-19 10:00:00,104.37,104.7,103.75,104.31,20137.0,103.52,103.8473,102.9051,103.4605,20137.0
2024-09-19 10:30:00,104.31,104.55,103.83,104.02,15984.0,103.4605,103.6986,102.9844,103.1729,15984.0
2024-09-19 11:00:00,104.07,104.21,103.84,103.96,13040.0,103.2225,103.3613,102.9943,103.1134,13040.0
2024-09-19 11:30:00,103.95,104.02,103.67,103.67,22312.0,103.1035,103.1729,102.8257,102.8257,22312.0
2024-09-19 12:00:00,103.75,104.11,103.72,104.04,15667.0,102.9051,103.2621,102.8753,103.1927,15667.0
2024-09-19 12:30:00,104.02,104.15,103.96,104.15,12245.0,103.1729,103.3018,103.1134,103.3018,12245.0
2024-09-19 13:00:00,104.23,104.27,104.08,104.13,19347.0,103.3812,103.4208,103.2324,103.282,19347.0
2024-09-19 13:30:00,104.2,104.55,104.18,104.54,18803.0,103.3514,103.6986,103.3316,103.6886,18803.0
2024-09-19 14:00:00,104.51,104.61,104.22,104.43,18978.0,103.6589,103.7581,103.3713,103.5795,18978.0
2024-09-19 14:30:00,104.31,104.53,104.31,104.41,15278.0,103.4605,103.6787,103.4605,103.5597,15278.0
2024-09-19 15:00:00,104.39,104.42,103.77,104.14,18618.0,103.5399,103.5696,102.9249,103.2919,18618.0
2024-09-19 15:30:00,104.1,104.5,104.0,104.13,83707.0,103.2522,103.649,103.153,103.282,83707.0
2024-09-20 09:30:00,104.5,104.83,103.45,104.54,71651.0,103.649,103.9763,102.6075,103.6886,71651.0
2024-09-20 10:00:00,104.66,105.73,104.51,105.18,32009.0,103.8077,104.869,103.6589,104.3234,32009.0
2024-09-20 10:30:00,105.28,105.66,105.15,105.25,29656.0,104.4226,104.7995,104.2937,104.3929,29656.0
2024-09-20 11:00:00,105.27,105.61,105.2,105.39,39235.0,104.4127,104.7499,104.3433,104.5317,39235.0
2024-09-20 11:30:00,105.32,106.18,105.17,105.75,24289.0,104.4623,105.3153,104.3135,104.8888,24289.0
2024-09-20 12:00:00,105.75,106.32,105.66,106.01,33707.0,104.8888,105.4542,104.7995,105.1467,33707.0
2024-09-20 12:30:00,105.96,106.36,105.89,106.23,20629.0,105.0971,105.4938,105.0277,105.3649,20629.0
2024-09-20 13:00:00,106.28,106.57,105.87,106.06,54293.0,105.4145,105.7021,105.0078,105.1963,54293.0
2024-09-20 13:30:00,106.1,106.29,105.5,105.69,23983.0,105.2359,105.4244,104.6408,104.8293,23983.0
2024-09-20 14:00:00,105.64,105.81,105.44,105.67,29873.0,104.7797,104.9483,104.5813,104.8094,29873.0
2024-09-20 14:30:00,105.7,105.97,105.56,105.88,31607.0,104.8392,105.107,104.7003,105.0177,31607.0
2024-09-20 15:00:00,105.89,106.05,105.52,105.94,68020.0,105.0277,105.1863,104.6607,105.0772,68020.0
2024-09-20 15:30:00,105.94,106.18,105.22,105.6,298394.0,105.0772,105.3153,104.3631,104.74,298394.0
2024-09-23 09:30:00,105.91,106.52,105.52,106.27,21685.0,105.0475,105.6525,104.6607,105.4046,21685.0
2024-09-23 10:00:00,106.2,106.2,104.73,104.74,18795.0,105.3351,105.3351,103.8771,103.887,18795.0
2024-09-23 10:30:00,104.76,104.76,104.26,104.57,11771.0,103.9069,103.9069,103.4109,103.7184,11771.0
2024-09-23 11:00:00,104.58,104.58,104.09,104.14,10883.0,103.7283,103.7283,103.2423,103.2919,10883.0
2024-09-23 11:30:00,104.2,104.84,104.2,104.84,15330.0,103.3514,103.9862,103.3514,103.9862,15330.0
2024-09-23 12:00:00,104.8,105.21,104.68,105.14,11644.0,103.9465,104.3532,103.8275,104.2838,11644.0
2024-09-23 12:30:00,105.13,105.8,105.07,105.76,11768.0,104.2738,104.9384,104.2143,104.8987,11768.0
2024-09-23 13:00:00,105.63,106.16,105.53,105.94,8318.0,104.7698,105.2955,104.6706,105.0772,8318.0
2024-09-23 13:30:00,106.02,106.25,105.97,106.2,8229.0,105.1566,105.3847,105.107,105.3351,8229.0
2024-09-23 14:00:00,106.18,106.28,105.94,106.12,20181.0,105.3153,105.4145,105.0772,105.2558,20181.0
2024-09-23 14:30:00,106.02,106.52,106.0,106.47,18551.0,105.1566,105.6525,105.1368,105.6029,18551.0
2024-09-23 15:00:00,106.48,106.72,106.44,106.65,21222.0,105.6128,105.8509,105.5732,105.7815,21222.0
2024-09-23 15:30:00,106.61,106.81,106.36,106.47,105078.0,105.7418,105.9402,105.4938,105.6029,105078.0
2024-09-24 09:30:00,106.2,106.2,105.65,105.66,7182.0,105.3351,105.3351,104.7896,104.7995,7182.0
2024-09-24 10:00:00,105.52,106.86,105.11,106.17,8708.0,104.6607,105.9898,104.254,105.3054,8708.0
2024-09-24 10:30:00,106.28,106.5,105.69,106.23,11526.0,105.4145,105.6327,104.8293,105.3649,11526.0
2024-09-24 11:00:00,106.05,106.44,106.03,106.33,6008.0,105.1863,105.5732,105.1665,105.4641,6008.0
2024-09-24 11:30:00,106.28,106.46,106.04,106.06,11470.0,105.4145,105.593,105.1764,105.1963,11470.0
2024-09-24 12:00:00,106.09,106.2,105.9,105.93,6716.0,105.226,105.3351,105.0376,105.0673,6716.0
2024-09-24 12:30:00,106.02,106.27,105.9,106.22,10864.0,105.1566,105.4046,105.0376,105.355,10864.0
2024-09-24 13:00:00,106.14,106.47,106.13,106.3,7533.0,105.2756,105.6029,105.2657,105.4343,7533.0
2024-09-24 13:30:00,106.25,106.31,106.19,106.29,7404.0,105.3847,105.4442,105.3252,105.4244,7404.0
2024-09-24 14:00:00,106.29,106.41,106.17,106.35,6378.0,105.4244,105.5434,105.3054,105.4839,6378.0
2024-09-24 14:30:00,106.4,106.43,106.31,106.33,4296.0,105.5335,105.5633,105.4442,105.4641,4296.0
2024-09-24 15:00:00,106.31,106.49,106.18,106.4,32901.0,105.4442,105.6228,105.3153,105.5335,32901.0
2024-09-24 15:30:00,106.26,106.84,106.05,106.83,67390.0,105.3946,105.9699,105.1863,105.96,67390.0
2024-09-25 09:30:00,107.33,107.48,106.52,106.9,11327.0,106.4559,106.6047,105.6525,106.0294,11327.0
2024-09-25 10:00:00,106.93,107.16,106.54,106.94,24307.0,106.0592,106.2873,105.6724,106.0691,24307.0
2024-09-25 10:30:00,107.04,107.37,106.73,107.28,4408.0,106.1683,106.4956,105.8608,106.4063,4408.0
2024-09-25 11:00:00,107.17,107.33,106.62,106.86,10827.0,106.2972,106.4559,105.7517,105.9898,10827.0
2024-09-25 11:30:00,106.86,106.94,106.65,106.81,8609.0,105.9898,106.0691,105.7815,105.9402,8609.0
2024-09-25 12:00:00,106.71,106.73,106.17,106.17,3700.0,105.841,105.8608,105.3054,105.3054,3700.0
2024-09-25 12:30:00,106.07,106.19,105.94,106.08,6031.0,105.2062,105.3252,105.0772,105.2161,6031.0
2024-09-25 13:00:00,106.04,106.1,105.82,105.98,22604.0,105.1764,105.2359,104.9582,105.1169,22604.0
2024-09-25 13:30:00,105.98,106.11,105.9,106.1,8601.0,105.1169,105.2459,105.0376,105.2359,8601.0
2024-09-25 14:00:00,106.07,106.29,105.99,106.29,7415.0,105.2062,105.4244,105.1268,105.4244,7415.0
2024-09-25 14:30:00,106.36,106.61,106.15,106.19,13633.0,105.4938,105.7418,105.2855,105.3252,13633.0
2024-09-25 15:00:00,106.13,106.25,105.8,105.88,17755.0,105.2657,105.3847,104.9384,105.0177,17755.0
2024-09-25 15:30:00,105.67,105.8,104.84,105.25,79830.0,104.8094,104.9384,103.9862,104.3929,79830.0
2024-09-26 09:30:00,106.22,107.04,106.22,106.87,17256.0,105.355,106.1683,105.355,105.9997,17256.0
2024-09-26 10:00:00,106.97,107.58,106.2,106.2,12405.0,106.0989,106.7039,105.3351,105.3351,12405.0
2024-09-26 10:30:00,106.14,106.49,106.06,106.17,5368.0,105.2756,105.6228,105.1963,105.3054,5368.0
2024-09-26 11:00:00,106.17,106.57,106.05,106.53,9498.0,105.3054,105.7021,105.1863,105.6624,9498.0
2024-09-26 11:30:00,106.59,107.18,106.59,106.92,12667.0,105.722,106.3071,105.722,106.0493,12667.0
2024-09-26 12:00:00,106.88,107.01,106.65,106.65,5999.0,106.0096,106.1385,105.7815,105.7815,5999.0
2024-09-26 12:30:00,106.56,106.77,106.45,106.73,5075.0,105.6922,105.9005,105.5831,105.8608,5075.0
2024-09-26 13:00:00,106.69,107.05,106.67,107.02,15779.0,105.8211,106.1782,105.8013,106.1484,15779.0
2024-09-26 13:30:00,107.05,107.32,106.98,107.32,10109.0,106.1782,106.446,106.1088,106.446,10109.0
2024-09-26 14:00:00,107.32,107.32,106.88,106.89,21230.0,106.446,106.446,106.0096,106.0195,21230.0
2024-09-26 14:30:00,106.89,106.99,106.64,106.95,9757.0,106.0195,106.1187,105.7715,106.079,9757.0
2024-09-26 15:00:00,107.0,107.0,106.59,106.73,18965.0,106.1286,106.1286,105.722,105.8608,18965.0
2024-09-26 15:30:00,106.79,108.5,106.44,106.86,83419.0,105.9203,107.6164,105.5732,105.9898,83419.0
2024-09-27 09:30:00,107.75,108.11,106.78,107.15,17285.0,106.8725,107.2296,105.9104,106.2774,17285.0
2024-09-27 10:00:00,107.38,107.88,106.9,107.88,9654.0,106.5055,107.0014,106.0294,107.0014,9654.0
2024-09-27 10:30:00,107.81,108.27,107.57,108.26,7257.0,106.932,107.3883,106.694,107.3784,7257.0
2024-09-27 11:00:00,108.15,108.28,107.62,107.76,7000.0,107.2692,107.3982,106.7436,106.8824,7000.0
2024-09-27 11:30:00,107.78,108.05,107.44,107.44,18827.0,106.9023,107.1701,106.565,106.565,18827.0
2024-09-27 12:00:00,107.45,107.45,106.95,107.34,12416.0,106.5749,106.5749,106.079,106.4658,12416.0
2024-09-27 12:30:00,107.27,107.31,107.0,107.23,8705.0,106.3964,106.4361,106.1286,106.3567,8705.0
2024-09-27 13:00:00,107.27,107.36,106.7,106.83,6366.0,106.3964,106.4857,105.8311,105.96,6366.0
2024-09-27 13:30:00,106.9,106.92,106.64,106.92,4152.0,106.0294,106.0493,105.7715,106.0493,4152.0
2024-09-27 14:00:00,106.91,106.91,106.48,106.57,4655.0,106.0393,106.0393,105.6128,105.7021,4655.0
2024-09-27 14:30:00,106.36,106.82,106.16,106.75,7103.0,105.4938,105.9501,105.2955,105.8806,7103.0
2024-09-27 15:00:00,106.78,106.98,106.64,106.98,16538.0,105.9104,106.1088,105.7715,106.1088,16538.0
2024-09-27 15:30:00,106.84,107.31,106.75,107.2,49231.0,105.9699,106.4361,105.8806,106.327,49231.0
2024-09-30 09:30:00,107.1,107.46,106.39,107.41,4616.0,106.2278,106.5849,105.5236,106.5353,4616.0
2024-09-30 10:00:00,107.0,107.64,107.0,107.19,7579.0,106.1286,106.7634,106.1286,106.3171,7579.0
2024-09-30 10:30:00,107.18,107.83,107.18,107.61,4085.0,106.3071,106.9519,106.3071,106.7336,4085.0
2024-09-30 11:00:00,107.52,107.8,107.52,107.58,3708.0,106.6444,106.9221,106.6444,106.7039,3708.0
2024-09-30 11:30:00,107.6,107.61,107.28,107.36,5343.0,106.7237,106.7336,106.4063,106.4857,5343.0
2024-09-30 12:00:00,107.4,107.87,107.4,107.83,5270.0,106.5254,106.9915,106.5254,106.9519,5270.0
2024-09-30 12:30:00,107.86,108.06,107.72,108.05,7479.0,106.9816,107.18,106.8427,107.1701,7479.0
2024-09-30 13:00:00,108.08,108.08,107.89,107.96,4279.0,107.1998,107.1998,107.0114,107.0808,4279.0
2024-09-30 13:30:00,107.9,108.25,107.63,107.68,25371.0,107.0213,107.3684,106.7535,106.8031,25371.0
2024-09-30 14:00:00,107.7,107.7,106.71,107.05,19245.0,106.8229,106.8229,105.841,106.1782,19245.0
2024-09-30 14:30:00,107.05,107.47,106.86,107.21,8111.0,106.1782,106.5948,105.9898,106.3369,8111.0
2024-09-30 15:00:00,107.08,107.21,106.93,107.12,14549.0,106.208,106.3369,106.0592,106.2476,14549.0
2024-09-30 15:30:00,107.17,107.65,107.13,107.42,64137.0,106.2972,106.7733,106.2576,106.5452,64137.0
2024-10-01 09:30:00,107.87,108.81,107.68,108.19,50117.0,106.9915,107.9239,106.8031,107.3089,50117.0
2024-10-01 10:00:00,108.03,108.52,106.94,107.56,18489.0,107.1502,107.6362,106.0691,106.6841,18489.0
2024-10-01 10:30:00,107.4,108.18,107.25,108.13,10927.0,106.5254,107.299,106.3766,107.2494,10927.0
2024-10-01 11:00:00,108.16,108.26,107.38,108.18,11324.0,107.2792,107.3784,106.5055,107.299,11324.0
2024-10-01 11:30:00,108.3,108.8,108.19,108.25,14898.0,107.418,107.914,107.3089,107.3684,14898.0
2024-10-01 12:00:00,108.09,108.67,108.08,108.55,10583.0,107.2097,107.785,107.1998,107.666,10583.0
2024-10-01 12:30:00,108.54,108.85,108.12,108.47,18781.0,107.6561,107.9635,107.2395,107.5866,18781.0
2024-10-01 13:00:00,108.44,108.73,108.13,108.39,9112.0,107.5569,107.8445,107.2494,107.5073,9112.0
2024-10-01 13:30:00,108.38,109.1,108.37,109.1,11723.0,107.4974,108.2115,107.4875,108.2115,11723.0
2024-10-01 14:00:00,109.16,109.73,109.16,109.57,15352.0,108.271,108.8364,108.271,108.6777,15352.0
2024-10-01 14:30:00,109.57,109.61,109.14,109.25,14177.0,108.6777,108.7174,108.2512,108.3603,14177.0
2024-10-01 15:00:00,109.15,109.52,109.0,109.18,19182.0,108.2611,108.6281,108.1123,108.2909,19182.0
2024-10-01 15:30:00,109.21,109.21,108.29,108.38,146729.0,108.3206,108.3206,107.4081,107.4974,146729.0
2024-10-02 09:30:00,107.73,108.25,107.23,107.92,13485.0,106.8527,107.3684,106.3567,107.0411,13485.0
2024-10-02 10:00:00,107.64,108.43,107.53,107.54,15631.0,106.7634,107.547,106.6543,106.6642,15631.0
2024-10-02 10:30:00,107.42,108.17,107.38,107.88,11311.0,106.5452,107.2891,106.5055,107.0014,11311.0
2024-10-02 11:00:00,107.88,108.56,107.78,108.44,7816.0,107.0014,107.6759,106.9023,107.5569,7816.0
2024-10-02 11:30:00,108.44,108.54,108.11,108.26,8384.0,107.5569,107.6561,107.2296,107.3784,8384.0
2024-10-02 12:00:00,108.22,108.52,108.21,108.46,8775.0,107.3387,107.6362,107.3288,107.5767,8775.0
2024-10-02 12:30:00,108.35,108.41,108.23,108.23,8780.0,107.4676,107.5271,107.3486,107.3486,8780.0
2024-10-02 13:00:00,108.27,108.4,108.24,108.31,5932.0,107.3883,107.5172,107.3585,107.4279,5932.0
2024-10-02 13:30:00,108.26,108.32,108.06,108.12,5620.0,107.3784,107.4379,107.18,107.2395,5620.0
2024-10-02 14:00:00,108.17,108.17,107.6,107.71,10329.0,107.2891,107.2891,106.7237,106.8328,10329.0
2024-10-02 14:30:00,107.69,108.04,107.69,107.82,7857.0,106.813,107.1601,106.813,106.9419,7857.0
2024-10-02 15:00:00,107.8,107.97,107.53,107.59,16302.0,106.9221,107.0907,106.6543,106.7138,16302.0
2024-10-02 15:30:00,107.52,107.98,107.18,107.96,54890.0,106.6444,107.1006,106.3071,107.0808,54890.0
2024-10-03 09:30:00,107.19,107.93,106.45,106.87,12270.0,106.3171,107.051,105.5831,105.9997,12270.0
2024-10-03 10:00:00,107.11,107.45,106.64,106.7,9483.0,106.2377,106.5749,105.7715,105.8311,9483.0
2024-10-03 10:30:00,106.72,106.94,105.74,106.61,53768.0,105.8509,106.0691,104.8789,105.7418,53768.0
2024-10-03 11:00:00,106.61,107.39,106.53,107.13,12969.0,105.7418,106.5154,105.6624,106.2576,12969.0
2024-10-03 11:30:00,107.31,107.33,107.02,107.27,3692.0,106.4361,106.4559,106.1484,106.3964,3692.0
2024-10-03 12:00:00,107.33,107.55,107.27,107.36,4905.0,106.4559,106.6741,106.3964,106.4857,4905.0
2024-10-03 12:30:00,107.26,107.33,107.02,107.05,13261.0,106.3865,106.4559,106.1484,106.1782,13261.0
2024-10-03 13:00:00,106.78,106.86,106.44,106.6,13000.0,105.9104,105.9898,105.5732,105.7319,13000.0
2024-10-03 13:30:00,106.59,106.81,106.56,106.58,13014.0,105.722,105.9402,105.6922,105.712,13014.0
2024-10-03 14:00:00,106.57,106.82,106.41,106.74,2871.0,105.7021,105.9501,105.5434,105.8707,2871.0
2024-10-03 14:30:00,106.81,107.03,106.71,106.71,2403.0,105.9402,106.1584,105.841,105.841,2403.0
2024-10-03 15:00:00,106.62,106.62,106.43,106.61,15852.0,105.7517,105.7517,105.5633,105.7418,15852.0
2024-10-03 15:30:00,106.6,106.73,105.98,106.59,70136.0,105.7319,105.8608,105.1169,105.722,70136.0
2024-10-04 09:30:00,107.53,107.83,106.32,107.11,24752.0,106.6543,106.9519,105.4542,106.2377,24752.0
2024-10-04 10:00:00,107.03,107.03,105.88,106.08,24487.0,106.1584,106.1584,105.0177,105.2161,24487.0
2024-10-04 10:30:00,106.05,106.22,104.92,105.46,21059.0,105.1863,105.355,104.0656,104.6012,21059.0
2024-10-04 11:00:00,105.4,105.52,104.81,105.48,18514.0,104.5416,104.6607,103.9564,104.621,18514.0
2024-10-04 11:30:00,105.19,105.65,105.19,105.53,4933.0,104.3334,104.7896,104.3334,104.6706,4933.0
2024-10-04 12:00:00,105.55,105.72,105.13,105.23,7425.0,104.6904,104.859,104.2738,104.373,7425.0
2024-10-04 12:30:00,105.27,105.57,105.27,105.52,1824.0,104.4127,104.7103,104.4127,104.6607,1824.0
2024-10-04 13:00:00,105.71,105.96,105.63,105.83,8817.0,104.8491,105.0971,104.7698,104.9681,8817.0
2024-10-04 13:30:00,105.72,105.73,105.33,105.64,7491.0,104.859,104.869,104.4722,104.7797,7491.0
2024-10-04 14:00:00,105.51,105.6,105.38,105.59,3014.0,104.6507,104.74,104.5218,104.7301,3014.0
2024-10-04 14:30:00,105.67,105.87,105.67,105.85,2147.0,104.8094,105.0078,104.8094,104.988,2147.0
2024-10-04 15:00:00,105.79,105.95,105.45,105.78,17585.0,104.9285,105.0872,104.5912,104.9185,17585.0
2024-10-04 15:30:00,105.73,105.94,105.53,105.77,64930.0,104.869,105.0772,104.6706,104.9086,64930.0
2024-10-07 09:30:00,105.02,105.52,104.27,104.65,6529.0,104.1647,104.6607,103.4208,103.7978,6529.0
2024-10-07 10:00:00,104.34,105.25,104.34,104.81,8417.0,103.4903,104.3929,103.4903,103.9564,8417.0
2024-10-07 10:30:00,104.93,105.06,104.74,105.06,6037.0,104.0755,104.2044,103.887,104.2044,6037.0
2024-10-07 11:00:00,104.98,105.84,104.82,105.72,6487.0,104.1251,104.9781,103.9664,104.859,6487.0
2024-10-07 11:30:00,105.7,106.14,105.64,106.14,23280.0,104.8392,105.2756,104.7797,105.2756,23280.0
2024-10-07 12:00:00,106.06,106.4,106.04,106.4,3584.0,105.1963,105.5335,105.1764,105.5335,3584.0
2024-10-07 12:30:00,106.39,106.79,106.28,106.65,12254.0,105.5236,105.9203,105.4145,105.7815,12254.0
2024-10-07 13:00:00,106.71,106.71,106.47,106.62,6451.0,105.841,105.841,105.6029,105.7517,6451.0
2024-10-07 13:30:00,106.61,107.85,106.59,107.8,74192.0,105.7418,106.9717,105.722,106.9221,74192.0
2024-10-07 14:00:00,107.83,108.04,107.37,107.77,36477.0,106.9519,107.1601,106.4956,106.8923,36477.0
2024-10-07 14:30:00,107.78,108.45,107.41,108.34,49610.0,106.9023,107.5668,106.5353,107.4577,49610.0
2024-10-07 15:00:00,108.34,108.83,107.71,107.72,57822.0,107.4577,107.9437,106.8328,106.8427,57822.0
2024-10-07 15:30:00,107.73,108.59,107.58,108.21,90572.0,106.8527,107.7057,106.7039,107.3288,90572.0
2024-10-08 09:30:00,107.71,108.32,106.31,107.11,19405.0,106.8328,107.4379,105.4442,106.2377,19405.0
2024-10-08 10:00:00,107.24,108.03,106.37,106.48,4620.0,106.3667,107.1502,105.5037,105.6128,4620.0
2024-10-08 10:30:00,106.45,107.62,106.37,107.11,18001.0,105.5831,106.7436,105.5037,106.2377,18001.0
2024-10-08 11:00:00,107.09,107.25,106.64,106.81,14983.0,106.2179,106.3766,105.7715,105.9402,14983.0
2024-10-08 11:30:00,106.76,107.64,106.43,107.64,9793.0,105.8906,106.7634,105.5633,106.7634,9793.0
2024-10-08 12:00:00,107.86,108.37,107.83,108.15,9471.0,106.9816,107.4875,106.9519,107.2692,9471.0
2024-10-08 12:30:00,108.07,108.45,107.81,107.81,5826.0,107.1899,107.5668,106.932,106.932,5826.0
2024-10-08 13:00:00,107.68,107.71,106.86,107.05,8614.0,106.8031,106.8328,105.9898,106.1782,8614.0
2024-10-08 13:30:00,107.04,107.19,106.3,106.44,38902.0,106.1683,106.3171,105.4343,105.5732,38902.0
2024-10-08 14:00:00,106.4,106.73,106.34,106.49,13875.0,105.5335,105.8608,105.474,105.6228,13875.0
2024-10-08 14:30:00,106.62,107.06,106.59,106.61,55299.0,105.7517,106.1881,105.722,105.7418,55299.0
2024-10-08 15:00:00,106.68,107.08,106.39,106.93,26595.0,105.8112,106.208,105.5236,106.0592,26595.0
2024-10-08 15:30:00,106.94,107.38,106.84,106.94,108407.0,106.0691,106.5055,105.9699,106.0691,108407.0
2024-10-09 09:30:00,107.08,107.18,106.5,106.89,11633.0,106.208,106.3071,105.6327,106.0195,11633.0
2024-10-09 10:00:00,106.86,107.25,106.5,106.51,29623.0,105.9898,106.3766,105.6327,105.6426,29623.0
2024-10-09 10:30:00,106.53,107.46,106.33,107.41,10236.0,105.6624,106.5849,105.4641,106.5353,10236.0
2024-10-09 11:00:00,107.3,107.39,106.9,106.91,35428.0,106.4262,106.5154,106.0294,106.0393,35428.0
2024-10-09 11:30:00,106.89,107.49,106.89,107.42,15007.0,106.0195,106.6146,106.0195,106.5452,15007.0
2024-10-09 12:00:00,107.38,107.38,106.92,106.95,31348.0,106.5055,106.5055,106.0493,106.079,31348.0
2024-10-09 12:30:00,106.93,107.21,106.73,106.9,13291.0,106.0592,106.3369,105.8608,106.0294,13291.0
2024-10-09 13:00:00,106.8,106.9,106.37,106.37,7066.0,105.9302,106.0294,105.5037,105.5037,7066.0
2024-10-09 13:30:00,106.35,106.59,106.35,106.36,12210.0,105.4839,105.722,105.4839,105.4938,12210.0
2024-10-09 14:00:00,106.4,107.01,106.39,106.95,19867.0,105.5335,106.1385,105.5236,106.079,19867.0
2024-10-09 14:30:00,106.95,106.97,106.56,106.57,26659.0,106.079,106.0989,105.6922,105.7021,26659.0
2024-10-09 15:00:00,106.55,106.85,106.53,106.79,28751.0,105.6823,105.9798,105.6624,105.9203,28751.0
2024-10-09 15:30:00,106.79,106.95,106.54,106.78,107578.0,105.9203,106.079,105.6724,105.9104,107578.0
2024-10-10 09:30:00,105.98,106.18,105.06,105.31,15872.0,105.1169,105.3153,104.2044,104.4524,15872.0
2024-10-10 10:00:00,105.31,105.45,104.94,105.26,14953.0,104.4524,104.5912,104.0854,104.4028,14953.0
2024-10-10 10:30:00,105.17,105.19,104.72,104.8,4769.0,104.3135,104.3334,103.8672,103.9465,4769.0
2024-10-10 11:00:00,104.76,105.48,104.76,105.28,22245.0,103.9069,104.621,103.9069,104.4226,22245.0
2024-10-10 11:30:00,105.28,105.63,104.98,105.3,30470.0,104.4226,104.7698,104.1251,104.4425,30470.0
2024-10-10 12:00:00,105.41,105.66,105.28,105.43,8262.0,104.5516,104.7995,104.4226,104.5714,8262.0
2024-10-10 12:30:00,105.54,105.77,105.16,105.29,31113.0,104.6805,104.9086,104.3036,104.4325,31113.0
2024-10-10 13:00:00,105.28,105.36,104.89,105.23,16016.0,104.4226,104.502,104.0358,104.373,16016.0
2024-10-10 13:30:00,105.23,105.36,104.39,104.57,12922.0,104.373,104.502,103.5399,103.7184,12922.0
2024-10-10 14:00:00,104.51,104.58,103.99,104.2,28443.0,103.6589,103.7283,103.1431,103.3514,28443.0
2024-10-10 14:30:00,104.19,104.19,103.77,104.15,23719.0,103.3415,103.3415,102.9249,103.3018,23719.0
2024-10-10 15:00:00,104.12,104.43,103.85,104.08,37601.0,103.2721,103.5795,103.0043,103.2324,37601.0
2024-10-10 15:30:00,104.07,104.6,103.96,104.02,129073.0,103.2225,103.7482,103.1134,103.1729,129073.0
2024-10-11 09:30:00,104.57,105.04,104.04,104.6,24152.0,103.7184,104.1846,103.1927,103.7482,24152.0
2024-10-11 10:00:00,104.84,105.1,104.62,104.78,24326.0,103.9862,104.2441,103.768,103.9267,24326.0
2024-10-11 10:30:00,104.76,104.95,104.63,104.87,12809.0,103.9069,104.0953,103.7779,104.016,12809.0
2024-10-11 11:00:00,104.78,105.0,104.64,104.87,11568.0,103.9267,104.1449,103.7878,104.016,11568.0
2024-10-11 11:30:00,104.79,105.04,104.78,104.84,8616.0,103.9366,104.1846,103.9267,103.9862,8616.0
2024-10-11 12:00:00,104.8,104.94,104.63,104.64,5277.0,103.9465,104.0854,103.7779,103.7878,5277.0
2024-10-11 12:30:00,104.81,104.81,104.58,104.67,3738.0,103.9564,103.9564,103.7283,103.8176,3738.0
2024-10-11 13:00:00,104.69,104.69,104.45,104.53,2331.0,103.8374,103.8374,103.5994,103.6787,2331.0
2024-10-11 13:30:00,104.58,104.99,104.52,104.95,28552.0,103.7283,104.135,103.6688,104.0953,28552.0
2024-10-11 14:00:00,105.0,105.24,104.87,105.13,16216.0,104.1449,104.3829,104.016,104.2738,16216.0
2024-10-11 14:30:00,105.19,105.25,104.83,104.91,16348.0,104.3334,104.3929,103.9763,104.0556,16348.0
2024-10-11 15:00:00,104.92,105.07,104.83,104.99,64773.0,104.0656,104.2143,103.9763,104.135,64773.0
2024-10-11 15:30:00,104.99,104.99,104.27,104.72,142564.0,104.135,104.135,103.4208,103.8672,142564.0
2024-10-14 09:30:00,104.7,104.7,103.95,104.19,13086.0,103.8473,103.8473,103.1035,103.3415,13086.0
2024-10-14 10:00:00,104.21,104.54,103.67,103.7,15581.0,103.3613,103.6886,102.8257,102.8555,15581.0
2024-10-14 10:30:00,103.8,104.4,103.74,103.86,81993.0,102.9547,103.5498,102.8952,103.0142,81993.0
2024-10-14 11:00:00,103.79,104.03,103.64,103.76,11029.0,102.9448,103.1828,102.796,102.915,11029.0
2024-10-14 11:30:00,103.65,104.1,103.64,104.01,13085.0,102.8059,103.2522,102.796,103.163,13085.0
2024-10-14 12:00:00,104.08,104.14,103.82,103.88,22652.0,103.2324,103.2919,102.9745,103.034,22652.0
2024-10-14 12:30:00,103.84,103.99,103.7,103.88,9249.0,102.9943,103.1431,102.8555,103.034,9249.0
2024-10-14 13:00:00,103.88,103.94,103.61,103.62,8805.0,103.034,103.0935,102.7662,102.7761,8805.0
2024-10-14 13:30:00,103.59,104.1,103.56,104.03,38129.0,102.7464,103.2522,102.7166,103.1828,38129.0
2024-10-14 14:00:00,104.04,104.24,103.84,104.01,73830.0,103.1927,103.3911,102.9943,103.163,73830.0
2024-10-14 14:30:00,103.99,104.09,103.8,103.87,103974.0,103.1431,103.2423,102.9547,103.0241,103974.0
2024-10-14 15:00:00,103.83,104.0,103.76,103.87,25010.0,102.9844,103.153,102.915,103.0241,25010.0
2024-10-14 15:30:00,103.91,104.1,103.75,103.9,158767.0,103.0638,103.2522,102.9051,103.0539,158767.0
2024-10-15 09:30:00,103.44,103.87,102.69,103.56,24837.0,102.5976,103.0241,101.8537,102.7166,24837.0
2024-10-15 10:00:00,103.56,103.85,103.41,103.65,83663.0,102.7166,103.0043,102.5678,102.8059,83663.0
2024-10-15 10:30:00,103.53,104.0,103.32,103.91,34793.0,102.6869,103.153,102.4786,103.0638,34793.0
2024-10-15 11:00:00,103.91,104.3,103.69,104.23,89416.0,103.0638,103.4506,102.8456,103.3812,89416.0
2024-10-15 11:30:00,104.23,104.48,104.16,104.33,33982.0,103.3812,103.6291,103.3117,103.4804,33982.0
2024-10-15 12:00:00,104.31,104.98,104.25,104.76,55210.0,103.4605,104.1251,103.401,103.9069,55210.0
2024-10-15 12:30:00,104.7,104.98,104.67,104.79,45722.0,103.8473,104.1251,103.8176,103.9366,45722.0
2024-10-15 13:00:00,104.8,104.84,104.45,104.52,38550.0,103.9465,103.9862,103.5994,103.6688,38550.0
2024-10-15 13:30:00,104.52,104.8,104.43,104.74,35841.0,103.6688,103.9465,103.5795,103.887,35841.0
2024-10-15 14:00:00,104.71,104.72,104.3,104.37,28516.0,103.8573,103.8672,103.4506,103.52,28516.0
2024-10-15 14:30:00,104.38,104.53,104.35,104.36,36355.0,103.5299,103.6787,103.5002,103.5101,36355.0
2024-10-15 15:00:00,104.37,104.37,103.9,103.91,51438.0,103.52,103.52,103.0539,103.0638,51438.0
2024-10-15 15:30:00,103.92,104.07,103.41,103.45,190438.0,103.0737,103.2225,102.5678,102.6075,190438.0
2024-10-16 09:30:00,103.6,103.93,103.35,103.9,31633.0,102.7563,103.0836,102.5083,103.0539,31633.0
2024-10-16 10:00:00,103.91,104.73,103.86,104.17,44589.0,103.0638,103.8771,103.0142,103.3217,44589.0
2024-10-16 10:30:00,104.17,104.45,104.16,104.19,25888.0,103.3217,103.5994,103.3117,103.3415,25888.0
2024-10-16 11:00:00,104.2,104.36,103.88,104.34,82282.0,103.3514,103.5101,103.034,103.4903,82282.0
2024-10-16 11:30:00,104.32,104.32,103.93,104.15,40434.0,103.4704,103.4704,103.0836,103.3018,40434.0
2024-10-16 12:00:00,104.16,104.91,104.12,104.89,21692.0,103.3117,104.0556,103.2721,104.0358,21692.0
2024-10-16 12:30:00,104.89,104.89,104.55,104.65,18713.0,104.0358,104.0358,103.6986,103.7978,18713.0
2024-10-16 13:00:00,104.61,104.66,104.21,104.23,19477.0,103.7581,103.8077,103.3613,103.3812,19477.0
2024-10-16 13:30:00,104.19,104.22,104.07,104.18,34663.0,103.3415,103.3713,103.2225,103.3316,34663.0
2024-10-16 14:00:00,104.15,104.56,104.07,104.54,33400.0,103.3018,103.7085,103.2225,103.6886,33400.0
2024-10-16 14:30:00,104.51,104.69,104.32,104.36,25969.0,103.6589,103.8374,103.4704,103.5101,25969.0
2024-10-16 15:00:00,104.34,104.53,104.19,104.47,38548.0,103.4903,103.6787,103.3415,103.6192,38548.0
2024-10-16 15:30:00,104.48,104.88,104.41,104.61,169910.0,103.6291,104.0259,103.5597,103.7581,169910.0
2024-10-17 09:30:00,104.05,105.03,104.05,104.46,8832.0,103.2026,104.1747,103.2026,103.6093,8832.0
2024-10-17 10:00:00,104.39,104.39,103.71,103.86,40293.0,103.5399,103.5399,102.8654,103.0142,40293.0
2024-10-17 10:30:00,103.76,103.76,103.17,103.18,16847.0,102.915,102.915,102.3298,102.3397,16847.0
2024-10-17 11:00:00,103.21,103.3,102.84,103.22,21925.0,102.3695,102.4587,102.0025,102.3794,21925.0
2024-10-17 11:30:00,103.22,103.34,103.01,103.26,16758.0,102.3794,102.4984,102.1711,102.4191,16758.0
2024-10-17 12:00:00,103.29,103.6,103.17,103.51,12824.0,102.4488,102.7563,102.3298,102.667,12824.0
2024-10-17 12:30:00,103.55,104.0,103.48,103.96,12351.0,102.7067,103.153,102.6373,103.1134,12351.0
2024-10-17 13:00:00,103.91,103.92,103.43,103.44,9174.0,103.0638,103.0737,102.5877,102.5976,9174.0
2024-10-17 13:30:00,103.49,103.69,103.49,103.68,7647.0,102.6472,102.8456,102.6472,102.8357,7647.0
2024-10-17 14:00:00,103.68,103.97,103.6,103.78,12517.0,102.8357,103.1233,102.7563,102.9348,12517.0
2024-10-17 14:30:00,103.83,103.93,103.74,103.85,11393.0,102.9844,103.0836,102.8952,103.0043,11393.0
2024-10-17 15:00:00,103.86,104.03,103.77,103.85,18068.0,103.0142,103.1828,102.9249,103.0043,18068.0
2024-10-17 15:30:00,103.83,103.84,103.24,103.47,124788.0,102.9844,102.9943,102.3992,102.6274,124788.0
2024-10-18 09:30:00,103.73,103.73,102.9,103.43,27443.0,102.8852,102.8852,102.062,102.5877,27443.0
2024-10-18 10:00:00,103.52,103.58,102.93,103.25,7907.0,102.677,102.7365,102.0918,102.4092,7907.0
2024-10-18 10:30:00,103.29,103.43,103.1,103.26,10992.0,102.4488,102.5877,102.2604,102.4191,10992.0
2024-10-18 11:00:00,103.27,103.4,103.02,103.38,26983.0,102.429,102.5579,102.181,102.5381,26983.0
2024-10-18 11:30:00,103.38,103.47,102.98,103.11,13654.0,102.5381,102.6274,102.1414,102.2703,13654.0
2024-10-18 12:00:00,103.11,103.18,102.9,103.12,13905.0,102.2703,102.3397,102.062,102.2802,13905.0
2024-10-18 12:30:00,103.15,103.61,103.1,103.61,20061.0,102.31,102.7662,102.2604,102.7662,20061.0
2024-10-18 13:00:00,103.68,103.81,103.4,103.63,11803.0,102.8357,102.9646,102.5579,102.7861,11803.0
2024-10-18 13:30:00,103.69,104.01,103.63,103.99,16322.0,102.8456,103.163,102.7861,103.1431,16322.0
2024-10-18 14:00:00,103.82,104.68,103.81,104.27,21734.0,102.9745,103.8275,102.9646,103.4208,21734.0
2024-10-18 14:30:00,104.33,105.11,104.28,105.02,26460.0,103.4804,104.254,103.4308,104.1647,26460.0
2024-10-18 15:00:00,105.01,105.01,104.31,104.49,15559.0,104.1548,104.1548,103.4605,103.6391,15559.0
2024-10-18 15:30:00,104.48,105.24,104.47,105.19,105617.0,103.6291,104.3829,103.6192,104.3334,105617.0
2024-10-21 09:30:00,104.48,105.19,104.29,104.86,13221.0,103.6291,104.3334,103.4407,104.006,13221.0
2024-10-21 10:00:00,104.89,105.54,104.57,104.57,30096.0,104.0358,104.6805,103.7184,103.7184,30096.0
2024-10-21 10:30:00,104.17,104.33,103.36,104.07,11199.0,103.3217,103.4804,102.5183,103.2225,11199.0
2024-10-21 11:00:00,103.97,104.4,103.83,104.27,8646.0,103.1233,103.5498,102.9844,103.4208,8646.0
2024-10-21 11:30:00,104.27,104.3,103.96,103.97,15900.0,103.4208,103.4506,103.1134,103.1233,15900.0
2024-10-21 12:00:00,103.94,103.94,103.51,103.72,4716.0,103.0935,103.0935,102.667,102.8753,4716.0
2024-10-21 12:30:00,103.71,103.8,103.68,103.72,2273.0,102.8654,102.9547,102.8357,102.8753,2273.0
2024-10-21 13:00:00,103.8,103.95,103.76,103.79,9905.0,102.9547,103.1035,102.915,102.9448,9905.0
2024-10-21 13:30:00,103.78,103.82,103.62,103.77,9017.0,102.9348,102.9745,102.7761,102.9249,9017.0
2024-10-21 14:00:00,103.77,103.78,103.46,103.5,10645.0,102.9249,102.9348,102.6174,102.6571,10645.0
2024-10-21 14:30:00,103.52,103.65,103.35,103.63,12952.0,102.677,102.8059,102.5083,102.7861,12952.0
2024-10-21 15:00:00,103.67,103.83,103.54,103.54,12536.0,102.8257,102.9844,102.6968,102.6968,12536.0
2024-10-21 15:30:00,103.53,103.57,102.98,103.08,67980.0,102.6869,102.7265,102.1414,102.2405,67980.0
2024-10-22 09:30:00,102.35,103.09,101.77,102.23,8007.0,101.5165,102.2505,100.9412,101.3975,8007.0
2024-10-22 10:00:00,102.1,102.25,100.82,101.16,12676.0,101.2685,101.4173,99.9989,100.3362,12676.0
2024-10-22 10:30:00,101.2,101.51,101.09,101.42,8445.0,100.3758,100.6833,100.2667,100.5941,8445.0
2024-10-22 11:00:00,101.32,101.42,101.01,101.19,8093.0,100.4949,100.5941,100.1874,100.3659,8093.0
2024-10-22 11:30:00,101.14,101.23,101.05,101.05,6790.0,100.3163,100.4056,100.2271,100.2271,6790.0
2024-10-22 12:00:00,101.11,101.28,101.06,101.25,8163.0,100.2866,100.4552,100.237,100.4254,8163.0
2024-10-22 12:30:00,101.18,101.23,100.82,100.86,4108.0,100.356,100.4056,99.9989,100.0386,4108.0
2024-10-22 13:00:00,100.82,100.98,100.52,100.67,7228.0,99.9989,100.1576,99.7014,99.8502,7228.0
2024-10-22 13:30:00,100.64,100.89,100.64,100.83,6360.0,99.8204,100.0684,99.8204,100.0089,6360.0
2024-10-22 14:00:00,100.79,100.79,100.57,100.66,4770.0,99.9692,99.9692,99.751,99.8402,4770.0
2024-10-22 14:30:00,100.64,100.64,100.42,100.53,5560.0,99.8204,99.8204,99.6022,99.7113,5560.0
2024-10-22 15:00:00,100.47,100.52,100.17,100.18,14202.0,99.6518,99.7014,99.3542,99.3642,14202.0
2024-10-22 15:30:00,100.2,100.27,99.55,99.63,118835.0,99.384,99.4534,98.7393,98.8186,118835.0
2024-10-23 09:30:00,99.43,100.26,98.75,100.05,19587.0,98.6203,99.4435,97.9458,99.2352,19587.0
2024-10-23 10:00:00,100.16,100.81,99.59,100.1,13639.0,99.3443,99.989,98.779,99.2848,13639.0
2024-10-23 10:30:00,99.95,100.11,99.76,99.83,9150.0,99.136,99.2947,98.9476,99.017,9150.0
2024-10-23 11:00:00,99.78,99.9,99.47,99.47,9378.0,98.9674,99.0864,98.6599,98.6599,9378.0
2024-10-23 11:30:00,99.49,99.8,99.46,99.76,2624.0,98.6798,98.9872,98.65,98.9476,2624.0
2024-10-23 12:00:00,99.7,99.9,99.45,99.45,16439.0,98.8881,99.0864,98.6401,98.6401,16439.0
2024-10-23 12:30:00,99.47,99.71,99.45,99.63,17428.0,98.6599,98.898,98.6401,98.8186,17428.0
2024-10-23 13:00:00,99.6,99.6,99.19,99.41,9146.0,98.7889,98.7889,98.3822,98.6004,9146.0
2024-10-23 13:30:00,99.34,99.45,99.08,99.31,23204.0,98.531,98.6401,98.2731,98.5012,23204.0
2024-10-23 14:00:00,99.25,99.3,98.99,99.09,31349.0,98.4417,98.4913,98.1838,98.283,31349.0
2024-10-23 14:30:00,99.15,99.72,99.13,99.2,20797.0,98.3425,98.9079,98.3227,98.3921,20797.0
2024-10-23 15:00:00,99.2,99.74,99.2,99.72,16741.0,98.3921,98.9277,98.3921,98.9079,16741.0
2024-10-23 15:30:00,99.7,100.32,99.48,100.11,115279.0,98.8881,99.503,98.6699,99.2947,115279.0
2024-10-24 09:30:00,100.67,101.56,100.25,101.48,5813.0,99.8502,100.7329,99.4336,100.6536,5813.0
2024-10-24 10:00:00,101.69,102.22,101.58,101.98,31308.0,100.8619,101.3875,100.7528,101.1495,31308.0
2024-10-24 10:30:00,102.06,102.47,101.87,102.46,12851.0,101.2288,101.6355,101.0404,101.6256,12851.0
2024-10-24 11:00:00,102.55,102.55,102.14,102.28,12274.0,101.7149,101.7149,101.3082,101.4471,12274.0
2024-10-24 11:30:00,102.26,102.44,101.99,102.16,24567.0,101.4272,101.6057,101.1594,101.328,24567.0
2024-10-24 12:00:00,102.09,102.26,101.96,102.13,30252.0,101.2586,101.4272,101.1297,101.2983,30252.0
2024-10-24 12:30:00,102.2,102.8,102.13,102.75,43860.0,101.3677,101.9628,101.2983,101.9132,43860.0
2024-10-24 13:00:00,102.73,103.11,102.73,103.11,5058.0,101.8934,102.2703,101.8934,102.2703,5058.0
2024-10-24 13:30:00,103.08,103.4,102.96,103.2,39534.0,102.2405,102.5579,102.1215,102.3596,39534.0
2024-10-24 14:00:00,103.17,103.54,103.17,103.53,12094.0,102.3298,102.6968,102.3298,102.6869,12094.0
2024-10-24 14:30:00,103.48,103.52,103.31,103.47,17809.0,102.6373,102.677,102.4687,102.6274,17809.0
2024-10-24 15:00:00,103.46,103.78,103.41,103.55,13801.0,102.6174,102.9348,102.5678,102.7067,13801.0
2024-10-24 15:30:00,103.55,104.11,103.55,103.57,161635.0,102.7067,103.2621,102.7067,102.7265,161635.0
2024-10-25 09:30:00,103.98,104.75,103.34,103.34,9422.0,103.1332,103.8969,102.4984,102.4984,9422.0
2024-10-25 10:00:00,103.55,104.07,103.12,103.41,12616.0,102.7067,103.2225,102.2802,102.5678,12616.0
2024-10-25 10:30:00,103.34,103.46,102.75,102.76,7866.0,102.4984,102.6174,101.9132,101.9231,7866.0
2024-10-25 11:00:00,102.7,102.78,101.9,101.95,6486.0,101.8636,101.943,101.0701,101.1197,6486.0
2024-10-25 11:30:00,101.93,102.31,101.85,102.29,7841.0,101.0999,101.4768,101.0206,101.457,7841.0
2024-10-25 12:00:00,102.21,102.21,101.72,101.87,6706.0,101.3776,101.3776,100.8916,101.0404,6706.0
2024-10-25 12:30:00,101.87,101.87,101.39,101.39,7298.0,101.0404,101.0404,100.5643,100.5643,7298.0
2024-10-25 13:00:00,101.35,101.49,101.33,101.49,4686.0,100.5246,100.6635,100.5048,100.6635,4686.0
2024-10-25 13:30:00,101.45,101.45,100.72,100.84,3979.0,100.6238,100.6238,99.8998,100.0188,3979.0
2024-10-25 14:00:00,100.73,100.85,100.58,100.85,9928.0,99.9097,100.0287,99.7609,100.0287,9928.0
2024-10-25 14:30:00,100.79,101.0,100.7,100.92,6121.0,99.9692,100.1775,99.8799,100.0981,6121.0
2024-10-25 15:00:00,100.91,101.0,100.57,100.78,9369.0,100.0882,100.1775,99.751,99.9593,9369.0
2024-10-25 15:30:00,100.78,101.03,100.53,100.73,86092.0,99.9593,100.2072,99.7113,99.9097,86092.0
2024-10-28 09:30:00,101.26,102.13,100.94,101.82,16688.0,100.4354,101.2983,100.118,100.9908,16688.0
2024-10-28 10:00:00,101.62,101.77,100.57,101.7,13433.0,100.7924,100.9412,99.751,100.8718,13433.0
2024-10-28 10:30:00,101.89,102.12,101.7,102.05,5968.0,101.0602,101.2884,100.8718,101.2189,5968.0
2024-10-28 11:00:00,101.97,102.36,101.91,102.18,3909.0,101.1396,101.5264,101.0801,101.3479,3909.0
2024-10-28 11:30:00,102.12,102.12,101.64,101.66,6436.0,101.2884,101.2884,100.8123,100.8321,6436.0
2024-10-28 12:00:00,101.68,102.08,101.68,102.02,2333.0,100.8519,101.2487,100.8519,101.1892,2333.0
2024-10-28 12:30:00,102.01,102.01,101.73,101.82,7768.0,101.1793,101.1793,100.9015,100.9908,7768.0
2024-10-28 13:00:00,101.89,101.93,101.82,101.92,5951.0,101.0602,101.0999,100.9908,101.09,5951.0
2024-10-28 13:30:00,101.97,102.02,101.8,101.94,4764.0,101.1396,101.1892,100.971,101.1098,4764.0
2024-10-28 14:00:00,101.88,101.89,101.66,101.67,7628.0,101.0503,101.0602,100.8321,100.842,7628.0
2024-10-28 14:30:00,101.67,101.94,101.59,101.85,8226.0,100.842,101.1098,100.7627,101.0206,8226.0
2024-10-28 15:00:00,101.87,102.04,101.69,101.99,12408.0,101.0404,101.209,100.8619,101.1594,12408.0
2024-10-28 15:30:00,101.97,102.6,101.95,102.22,93812.0,101.1396,101.7644,101.1197,101.3875,93812.0
2024-10-29 09:30:00,100.56,101.49,99.36,99.37,13985.0,99.7411,100.6635,98.5508,98.5607,13985.0
2024-10-29 10:00:00,99.23,99.23,98.52,98.56,19981.0,98.4219,98.4219,97.7177,97.7573,19981.0
2024-10-29 10:30:00,98.6,98.95,98.24,98.66,19931.0,97.797,98.1442,97.44,97.8565,19931.0
2024-10-29 11:00:00,98.52,98.62,97.51,97.72,29897.0,97.7177,97.8169,96.7159,96.9242,29897.0
2024-10-29 11:30:00,97.74,98.15,97.74,97.9,23646.0,96.944,97.3507,96.944,97.1027,23646.0
2024-10-29 12:00:00,97.82,97.96,97.3,97.31,16330.0,97.0234,97.1622,96.5076,96.5175,16330.0
2024-10-29 12:30:00,97.3,97.44,96.9,96.94,59322.0,96.5076,96.6465,96.1109,96.1505,59322.0
2024-10-29 13:00:00,97.07,97.28,96.99,97.08,18781.0,96.2795,96.4878,96.2001,96.2894,18781.0
2024-10-29 13:30:00,97.1,97.38,96.96,97.23,40337.0,96.3092,96.587,96.1704,96.4382,40337.0
2024-10-29 14:00:00,97.31,97.88,97.21,97.5,53858.0,96.5175,97.0829,96.4183,96.706,53858.0
2024-10-29 14:30:00,97.48,98.13,97.48,98.13,36153.0,96.6861,97.3308,96.6861,97.3308,36153.0
2024-10-29 15:00:00,98.13,98.44,97.73,97.75,74769.0,97.3308,97.6383,96.9341,96.9539,74769.0
2024-10-29 15:30:00,97.76,98.32,97.62,98.01,123069.0,96.9639,97.5193,96.825,97.2118,123069.0
2024-10-30 09:30:00,98.02,99.31,98.02,99.28,23067.0,97.2217,98.5012,97.2217,98.4715,23067.0
2024-10-30 10:00:00,99.25,100.0,99.01,99.89,30033.0,98.4417,99.1856,98.2037,99.0765,30033.0
2024-10-30 10:30:00,99.79,99.79,99.29,99.38,24657.0,98.9773,98.9773,98.4814,98.5707,24657.0
2024-10-30 11:00:00,99.26,99.32,99.1,99.2,4206.0,98.4516,98.5112,98.2929,98.3921,4206.0
2024-10-30 11:30:00,99.15,99.64,99.15,99.64,5495.0,98.3425,98.8286,98.3425,98.8286,5495.0
2024-10-30 12:00:00,99.44,99.47,99.21,99.47,7632.0,98.6302,98.6599,98.4021,98.6599,7632.0
2024-10-30 12:30:00,99.39,99.53,99.19,99.31,7894.0,98.5806,98.7194,98.3822,98.5012,7894.0
2024-10-30 13:00:00,99.23,99.39,99.22,99.3,7169.0,98.4219,98.5806,98.412,98.4913,7169.0
2024-10-30 13:30:00,99.24,99.3,99.13,99.29,6305.0,98.4318,98.4913,98.3227,98.4814,6305.0
2024-10-30 14:00:00,99.33,99.75,99.31,99.53,5628.0,98.5211,98.9377,98.5012,98.7194,5628.0
2024-10-30 14:30:00,99.49,99.49,99.11,99.13,7096.0,98.6798,98.6798,98.3029,98.3227,7096.0
2024-10-30 15:00:00,99.09,99.3,99.03,99.24,9028.0,98.283,98.4913,98.2235,98.4318,9028.0
2024-10-30 15:30:00,99.27,99.29,98.5,98.53,94733.0,98.4616,98.4814,97.6978,97.7276,94733.0
2024-10-31 09:30:00,98.41,99.42,97.98,99.1,8112.0,97.6086,98.6103,97.1821,98.2929,8112.0
2024-10-31 10:00:00,98.99,99.19,98.74,98.94,8099.0,98.1838,98.3822,97.9359,98.1343,8099.0
2024-10-31 10:30:00,98.91,98.95,98.03,98.14,8822.0,98.1045,98.1442,97.2317,97.3408,8822.0
2024-10-31 11:00:00,98.07,98.4,97.99,98.31,26704.0,97.2713,97.5986,97.192,97.5094,26704.0
2024-10-31 11:30:00,98.34,98.53,98.34,98.43,10153.0,97.5391,97.7276,97.5391,97.6284,10153.0
2024-10-31 12:00:00,98.49,98.9,98.46,98.89,11076.0,97.6879,98.0946,97.6582,98.0847,11076.0
2024-10-31 12:30:00,98.84,98.91,98.73,98.77,6276.0,98.0351,98.1045,97.926,97.9656,6276.0
2024-10-31 13:00:00,98.82,99.1,98.82,98.97,7141.0,98.0152,98.2929,98.0152,98.164,7141.0
2024-10-31 13:30:00,98.98,98.98,98.57,98.7,8559.0,98.1739,98.1739,97.7673,97.8962,8559.0
2024-10-31 14:00:00,98.72,98.72,98.56,98.62,5227.0,97.916,97.916,97.7573,97.8169,5227.0
2024-10-31 14:30:00,98.61,98.85,98.41,98.85,27414.0,97.8069,98.045,97.6086,98.045,27414.0
2024-10-31 15:00:00,98.82,99.25,98.77,99.2,23625.0,98.0152,98.4417,97.9656,98.3921,23625.0
2024-10-31 15:30:00,99.21,99.35,98.73,98.95,125739.0,98.4021,98.5409,97.926,98.1442,125739.0
2024-11-01 09:30:00,98.98,100.73,98.9,100.73,30325.0,98.1739,99.9097,98.0946,99.9097,30325.0
2024-11-01 10:00:00,100.21,101.76,100.21,101.76,21448.0,99.3939,100.9313,99.3939,100.9313,21448.0
2024-11-01 10:30:00,101.74,101.81,100.26,100.66,22666.0,100.9114,100.9809,99.4435,99.8402,22666.0
2024-11-01 11:00:00,100.69,100.8,99.86,100.09,28046.0,99.87,99.9791,99.0468,99.2749,28046.0
2024-11-01 11:30:00,100.09,100.09,99.45,99.48,14689.0,99.2749,99.2749,98.6401,98.6699,14689.0
2024-11-01 12:00:00,99.53,99.6,99.4,99.42,15191.0,98.7194,98.7889,98.5905,98.6103,15191.0
2024-11-01 12:30:00,99.52,99.52,99.02,99.06,9138.0,98.7095,98.7095,98.2136,98.2533,9138.0
2024-11-01 13:00:00,99.11,99.71,98.96,99.67,37883.0,98.3029,98.898,98.1541,98.8583,37883.0
2024-11-01 13:30:00,99.71,99.71,99.44,99.56,29091.0,98.898,98.898,98.6302,98.7492,29091.0
2024-11-01 14:00:00,99.59,99.7,99.44,99.61,25118.0,98.779,98.8881,98.6302,98.7988,25118.0
2024-11-01 14:30:00,99.62,99.67,99.48,99.64,25199.0,98.8087,98.8583,98.6699,98.8286,25199.0
2024-11-01 15:00:00,99.61,100.17,99.5,100.0,55024.0,98.7988,99.3542,98.6897,99.1856,55024.0
2024-11-01 15:30:00,100.0,100.63,99.9,100.55,129291.0,99.1856,99.8105,99.0864,99.7311,129291.0
2024-11-04 09:30:00,100.63,102.81,100.24,101.6,33276.0,99.8105,101.9727,99.4237,100.7726,33276.0
2024-11-04 10:00:00,101.59,102.46,101.59,102.21,28120.0,100.7627,101.6256,100.7627,101.3776,28120.0
2024-11-04 10:30:00,102.2,103.83,102.1,103.32,60594.0,101.3677,102.9844,101.2685,102.4786,60594.0
2024-11-04 11:00:00,103.38,103.38,102.79,102.81,13624.0,102.5381,102.5381,101.9529,101.9727,13624.0
2024-11-04 11:30:00,102.73,102.98,102.63,102.89,15427.0,101.8934,102.1414,101.7942,102.0521,15427.0
2024-11-04 12:00:00,102.91,102.96,102.44,102.83,29522.0,102.0719,102.1215,101.6057,101.9926,29522.0
2024-11-04 12:30:00,102.76,103.13,102.68,103.13,26307.0,101.9231,102.2901,101.8438,102.2901,26307.0
2024-11-04 13:00:00,103.09,103.16,102.07,102.21,21202.0,102.2505,102.3199,101.2388,101.3776,21202.0
2024-11-04 13:30:00,102.19,102.56,102.1,102.15,12462.0,101.3578,101.7248,101.2685,101.3181,12462.0
2024-11-04 14:00:00,102.11,102.48,102.08,102.38,19907.0,101.2784,101.6454,101.2487,101.5462,19907.0
2024-11-04 14:30:00,102.33,102.49,101.6,101.96,22223.0,101.4966,101.6553,100.7726,101.1297,22223.0
2024-11-04 15:00:00,101.96,102.39,101.51,101.61,50159.0,101.1297,101.5562,100.6833,100.7825,50159.0
2024-11-04 15:30:00,101.61,101.93,100.96,101.15,161602.0,100.7825,101.0999,100.1378,100.3263,161602.0
2024-11-05 09:30:00,105.55,112.06,105.55,109.85,207588.0,104.6904,111.1474,104.6904,108.9554,207588.0
2024-11-05 10:00:00,110.28,110.28,108.29,108.7,59010.0,109.3819,109.3819,107.4081,107.8148,59010.0
2024-11-05 10:30:00,108.47,108.66,106.95,107.81,54598.0,107.5866,107.7751,106.079,106.932,54598.0
2024-11-05 11:00:00,107.55,108.58,106.94,107.01,124005.0,106.6741,107.6957,106.0691,106.1385,124005.0
2024-11-05 11:30:00,107.18,108.58,107.14,107.27,53315.0,106.3071,107.6957,106.2675,106.3964,53315.0
2024-11-05 12:00:00,107.27,108.19,107.13,107.69,41591.0,106.3964,107.3089,106.2576,106.813,41591.0
2024-11-05 12:30:00,107.7,108.58,107.63,108.58,23719.0,106.8229,107.6957,106.7535,107.6957,23719.0
2024-11-05 13:00:00,108.5,109.12,107.32,107.84,60151.0,107.6164,108.2313,106.446,106.9618,60151.0
2024-11-05 13:30:00,107.84,108.88,107.53,108.85,20259.0,106.9618,107.9933,106.6543,107.9635,20259.0
2024-11-05 14:00:00,108.85,109.0,108.26,108.5,31291.0,107.9635,108.1123,107.3784,107.6164,31291.0
2024-11-05 14:30:00,108.58,108.99,108.28,108.52,31196.0,107.6957,108.1024,107.3982,107.6362,31196.0
2024-11-05 15:00:00,108.45,108.79,107.95,108.09,102629.0,107.5668,107.904,107.0709,107.2097,102629.0
2024-11-05 15:30:00,108.08,108.7,107.77,108.6,136948.0,107.1998,107.8148,106.8923,107.7156,136948.0
2024-11-06 09:30:00,113.04,113.04,106.57,108.54,97125.0,112.1194,112.1194,105.7021,107.6561,97125.0
2024-11-06 10:00:00,108.78,109.52,107.69,108.31,48100.0,107.8941,108.6281,106.813,107.4279,48100.0
2024-11-06 10:30:00,108.25,108.25,106.22,106.48,24419.0,107.3684,107.3684,105.355,105.6128,24419.0
2024-11-06 11:00:00,106.53,107.2,106.2,106.2,21657.0,105.6624,106.327,105.3351,105.3351,21657.0
2024-11-06 11:30:00,106.27,106.82,106.12,106.38,51146.0,105.4046,105.9501,105.2558,105.5137,51146.0
2024-11-06 12:00:00,106.33,106.98,106.14,106.78,36977.0,105.4641,106.1088,105.2756,105.9104,36977.0
2024-11-06 12:30:00,106.73,107.73,106.36,107.57,39650.0,105.8608,106.8527,105.4938,106.694,39650.0
2024-11-06 13:00:00,107.5,107.54,106.94,107.4,18102.0,106.6245,106.6642,106.0691,106.5254,18102.0
2024-11-06 13:30:00,107.39,107.52,107.17,107.36,17285.0,106.5154,106.6444,106.2972,106.4857,17285.0
2024-11-06 14:00:00,107.35,107.69,107.16,107.22,20996.0,106.4758,106.813,106.2873,106.3468,20996.0
2024-11-06 14:30:00,107.22,107.37,107.07,107.34,37388.0,106.3468,106.4956,106.198,106.4658,37388.0
2024-11-06 15:00:00,107.34,107.79,107.13,107.63,25803.0,106.4658,106.9122,106.2576,106.7535,25803.0
2024-11-06 15:30:00,107.68,108.15,107.17,108.04,111171.0,106.8031,107.2692,106.2972,107.1601,111171.0
2024-11-07 09:30:00,108.25,109.68,108.25,109.22,10681.0,107.3684,108.7868,107.3684,108.3305,10681.0
2024-11-07 10:00:00,109.2,109.2,107.64,108.81,18321.0,108.3107,108.3107,106.7634,107.9239,18321.0
2024-11-07 10:30:00,108.81,109.22,108.73,108.76,9977.0,107.9239,108.3305,107.8445,107.8743,9977.0
2024-11-07 11:00:00,108.87,108.87,108.36,108.4,4155.0,107.9834,107.9834,107.4775,107.5172,4155.0
2024-11-07 11:30:00,108.39,108.94,108.1,108.94,26695.0,107.5073,108.0528,107.2197,108.0528,26695.0
2024-11-07 12:00:00,108.97,109.66,108.89,109.66,12053.0,108.0826,108.767,108.0032,108.767,12053.0
2024-11-07 12:30:00,109.67,110.0,109.67,110.0,9067.0,108.7769,109.1042,108.7769,109.1042,9067.0
2024-11-07 13:00:00,109.99,110.23,109.74,110.0,14260.0,109.0943,109.3323,108.8463,109.1042,14260.0
2024-11-07 13:30:00,109.94,110.04,109.3,109.31,21751.0,109.0447,109.1439,108.4099,108.4198,21751.0
2024-11-07 14:00:00,109.27,109.65,108.77,109.03,11607.0,108.3801,108.757,107.8842,108.1421,11607.0
2024-11-07 14:30:00,109.05,109.48,108.87,109.4,23518.0,108.1619,108.5884,107.9834,108.5091,23518.0
2024-11-07 15:00:00,109.2,109.5,109.02,109.03,12930.0,108.3107,108.6083,108.1322,108.1421,12930.0
2024-11-07 15:30:00,108.99,109.22,108.79,108.84,56646.0,108.1024,108.3305,107.904,107.9536,56646.0
2024-11-08 09:30:00,108.74,108.77,107.83,108.23,9680.0,107.8544,107.8842,106.9519,107.3486,9680.0
2024-11-08 10:00:00,108.31,109.7,108.06,109.55,12134.0,107.4279,108.8066,107.18,108.6578,12134.0
2024-11-08 10:30:00,109.5,111.86,109.48,111.86,21371.0,108.6083,110.949,108.5884,110.949,21371.0
2024-11-08 11:00:00,111.7,111.74,110.8,111.06,17921.0,110.7903,110.83,109.8977,110.1555,17921.0
2024-11-08 11:30:00,111.05,111.05,110.36,110.64,24617.0,110.1456,110.1456,109.4612,109.739,24617.0
2024-11-08 12:00:00,110.69,111.47,110.69,111.0,17154.0,109.7886,110.5622,109.7886,110.096,17154.0
2024-11-08 12:30:00,110.99,111.12,110.64,110.76,19879.0,110.0861,110.2151,109.739,109.858,19879.0
2024-11-08 13:00:00,110.69,111.11,110.64,111.1,22827.0,109.7886,110.2051,109.739,110.1952,22827.0
2024-11-08 13:30:00,111.09,112.02,110.86,111.9,67888.0,110.1853,111.1077,109.9572,110.9887,67888.0
2024-11-08 14:00:00,111.97,112.21,111.56,111.73,13958.0,111.0581,111.2962,110.6515,110.8201,13958.0
2024-11-08 14:30:00,111.97,111.99,111.76,111.95,14160.0,111.0581,111.078,110.8498,111.0383,14160.0
2024-11-08 15:00:00,111.8,111.85,111.5,111.56,26899.0,110.8895,110.9391,110.592,110.6515,26899.0
2024-11-08 15:30:00,111.54,111.94,111.38,111.63,74894.0,110.6316,111.0284,110.4729,110.7209,74894.0
2024-11-11 09:30:00,113.34,114.26,112.72,113.48,24264.0,112.417,113.3295,111.802,112.5558,24264.0
2024-11-11 10:00:00,113.47,113.69,112.82,113.39,5240.0,112.5459,112.7641,111.9012,112.4666,5240.0
2024-11-11 10:30:00,113.23,114.21,113.22,113.9,17057.0,112.3079,113.2799,112.298,112.9724,17057.0
2024-11-11 11:00:00,113.89,113.97,113.13,113.14,19425.0,112.9625,113.0419,112.2087,112.2186,19425.0
2024-11-11 11:30:00,113.24,113.49,113.22,113.36,7725.0,112.3178,112.5658,112.298,112.4368,7725.0
2024-11-11 12:00:00,113.36,113.36,112.8,112.8,12149.0,112.4368,112.4368,111.8814,111.8814,12149.0
2024-11-11 12:30:00,112.82,113.18,112.82,113.09,10612.0,111.9012,112.2583,111.9012,112.169,10612.0
2024-11-11 13:00:00,113.04,113.04,112.57,112.93,22368.0,112.1194,112.1194,111.6533,112.0103,22368.0
2024-11-11 13:30:00,112.9,113.27,112.85,113.26,6088.0,111.9806,112.3476,111.931,112.3376,6088.0
2024-11-11 14:00:00,113.24,113.25,112.49,113.01,14743.0,112.3178,112.3277,111.5739,112.0897,14743.0
2024-11-11 14:30:00,112.94,113.37,112.93,113.19,9373.0,112.0202,112.4467,112.0103,112.2682,9373.0
2024-11-11 15:00:00,113.02,113.17,112.92,112.98,11054.0,112.0996,112.2484,112.0004,112.0599,11054.0
2024-11-11 15:30:00,112.98,113.08,112.26,112.33,86779.0,112.0599,112.1591,111.3458,111.4152,86779.0
2024-11-12 09:30:00,112.32,113.24,112.32,112.95,16379.0,111.4053,112.3178,111.4053,112.0302,16379.0
2024-11-12 10:00:00,113.12,113.63,111.66,111.75,27810.0,112.1988,112.7046,110.7507,110.8399,27810.0
2024-11-12 10:30:00,111.62,111.94,111.31,111.84,18980.0,110.711,111.0284,110.4035,110.9292,18980.0
2024-11-12 11:00:00,111.76,112.57,111.76,111.96,19549.0,110.8498,111.6533,110.8498,111.0482,19549.0
2024-11-12 11:30:00,111.94,112.63,111.93,112.41,23177.0,111.0284,111.7128,111.0185,111.4946,23177.0
2024-11-12 12:00:00,112.34,112.62,112.28,112.54,22532.0,111.4251,111.7028,111.3656,111.6235,22532.0
2024-11-12 12:30:00,112.4,112.56,112.32,112.44,25912.0,111.4846,111.6433,111.4053,111.5243,25912.0
2024-11-12 13:00:00,112.31,112.81,112.15,112.8,18225.0,111.3954,111.8913,111.2367,111.8814,18225.0
2024-11-12 13:30:00,112.8,113.8,112.79,113.71,33106.0,111.8814,112.8732,111.8715,112.784,33106.0
2024-11-12 14:00:00,113.67,113.8,113.4,113.74,15002.0,112.7443,112.8732,112.4765,112.8137,15002.0
2024-11-12 14:30:00,113.72,113.72,113.4,113.48,18942.0,112.7939,112.7939,112.4765,112.5558,18942.0
2024-11-12 15:00:00,113.51,113.53,113.07,113.33,20984.0,112.5856,112.6054,112.1492,112.4071,20984.0
2024-11-12 15:30:00,113.3,113.32,112.71,112.78,111211.0,112.3773,112.3971,111.7921,111.8615,111211.0
2024-11-13 09:30:00,113.1,113.98,112.81,113.5,10309.0,112.1789,113.0518,111.8913,112.5757,10309.0
2024-11-13 10:00:00,113.49,113.9,113.24,113.3,16009.0,112.5658,112.9724,112.3178,112.3773,16009.0
2024-11-13 10:30:00,113.3,113.92,113.16,113.32,6693.0,112.3773,112.9923,112.2384,112.3971,6693.0
2024-11-13 11:00:00,113.37,113.6,113.03,113.58,6348.0,112.4467,112.6749,112.1095,112.655,6348.0
2024-11-13 11:30:00,113.55,113.72,113.41,113.72,2879.0,112.6253,112.7939,112.4864,112.7939,2879.0
2024-11-13 12:00:00,113.55,113.78,113.3,113.31,12954.0,112.6253,112.8534,112.3773,112.3872,12954.0
2024-11-13 12:30:00,113.29,113.38,112.57,112.7,14489.0,112.3674,112.4567,111.6533,111.7822,14489.0
2024-11-13 13:00:00,112.7,112.79,112.44,112.51,7098.0,111.7822,111.8715,111.5243,111.5937,7098.0
2024-11-13 13:30:00,112.5,112.51,112.06,112.06,3092.0,111.5838,111.5937,111.1474,111.1474,3092.0
2024-11-13 14:00:00,112.06,112.16,111.53,111.67,7876.0,111.1474,111.2466,110.6217,110.7606,7876.0
2024-11-13 14:30:00,111.5,111.5,110.89,111.09,4620.0,110.592,110.592,109.9869,110.1853,4620.0
2024-11-13 15:00:00,111.09,111.47,110.79,110.96,11538.0,110.1853,110.5622,109.8877,110.0564,11538.0
2024-11-13 15:30:00,110.92,111.62,110.9,111.42,70511.0,110.0167,110.711,109.9969,110.5126,70511.0
2024-11-14 09:30:00,111.43,112.53,111.43,112.27,8412.0,110.5225,111.6136,110.5225,111.3557,8412.0
2024-11-14 10:00:00,112.3,112.62,111.84,112.18,8167.0,111.3855,111.7028,110.9292,111.2664,8167.0
2024-11-14 10:30:00,112.22,112.7,112.06,112.57,4119.0,111.3061,111.7822,111.1474,111.6533,4119.0
2024-11-14 11:00:00,112.55,112.55,112.22,112.36,5974.0,111.6334,111.6334,111.3061,111.445,5974.0
2024-11-14 11:30:00,112.33,112.49,112.14,112.34,9231.0,111.4152,111.5739,111.2268,111.4251,9231.0
2024-11-14 12:00:00,112.24,112.46,112.07,112.17,7379.0,111.3259,111.5441,111.1573,111.2565,7379.0
2024-11-14 12:30:00,112.15,112.46,112.01,112.46,9569.0,111.2367,111.5441,111.0978,111.5441,9569.0
2024-11-14 13:00:00,112.59,112.74,112.46,112.68,6828.0,111.6731,111.8219,111.5441,111.7624,6828.0
2024-11-14 13:30:00,112.69,112.81,112.43,112.62,11666.0,111.7723,111.8913,111.5144,111.7028,11666.0
2024-11-14 14:00:00,112.65,113.18,112.65,113.18,5631.0,111.7326,112.2583,111.7326,112.2583,5631.0
2024-11-14 14:30:00,113.19,113.5,112.97,113.26,16066.0,112.2682,112.5757,112.05,112.3376,16066.0
2024-11-14 15:00:00,113.28,113.28,112.62,112.88,14097.0,112.3575,112.3575,111.7028,111.9607,14097.0
2024-11-14 15:30:00,112.88,112.98,112.27,112.46,64527.0,111.9607,112.0599,111.3557,111.5441,64527.0
2024-11-15 09:30:00,112.65,113.93,112.48,113.77,20737.0,111.7326,113.0022,111.564,112.8435,20737.0
2024-11-15 10:00:00,113.8,114.33,113.59,114.15,26835.0,112.8732,113.3989,112.6649,113.2204,26835.0
2024-11-15 10:30:00,114.05,114.05,113.38,113.58,10862.0,113.1212,113.1212,112.4567,112.655,10862.0
2024-11-15 11:00:00,113.3,113.78,113.06,113.65,4892.0,112.3773,112.8534,112.1393,112.7245,4892.0
2024-11-15 11:30:00,113.68,114.05,113.44,114.04,8426.0,112.7542,113.1212,112.5162,113.1113,8426.0
2024-11-15 12:00:00,113.91,114.13,113.39,113.99,14173.0,112.9823,113.2005,112.4666,113.0617,14173.0
2024-11-15 12:30:00,113.85,113.87,113.53,113.66,9130.0,112.9228,112.9427,112.6054,112.7344,9130.0
2024-11-15 13:00:00,113.66,113.66,113.31,113.51,11463.0,112.7344,112.7344,112.3872,112.5856,11463.0
2024-11-15 13:30:00,113.51,113.51,112.52,112.52,28026.0,112.5856,112.5856,111.6037,111.6037,28026.0
2024-11-15 14:00:00,112.55,112.74,111.89,112.21,13520.0,111.6334,111.8219,110.9788,111.2962,13520.0
2024-11-15 14:30:00,112.24,112.46,112.18,112.37,5635.0,111.3259,111.5441,111.2664,111.4549,5635.0
2024-11-15 15:00:00,112.28,112.31,111.95,111.95,5475.0,111.3656,111.3954,111.0383,111.0383,5475.0
2024-11-15 15:30:00,112.02,112.41,111.8,112.03,59352.0,111.1077,111.4946,110.8895,111.1176,59352.0
2024-11-18 09:30:00,112.04,113.56,112.04,112.9,33312.0,111.1276,112.6352,111.1276,111.9806,33312.0
2024-11-18 10:00:00,113.11,115.62,113.11,115.48,38744.0,112.1889,114.6784,112.1889,114.5396,38744.0
2024-11-18 10:30:00,115.61,116.83,115.47,116.06,23841.0,114.6685,115.8786,114.5296,115.1148,23841.0
2024-11-18 11:00:00,116.0,117.06,115.98,116.77,22149.0,115.0553,116.1067,115.0355,115.819,22149.0
2024-11-18 11:30:00,116.8,117.59,116.76,116.84,25547.0,115.8488,116.6324,115.8091,115.8885,25547.0
2024-11-18 12:00:00,116.81,116.82,115.76,115.76,27986.0,115.8587,115.8686,114.8173,114.8173,27986.0
2024-11-18 12:30:00,115.81,116.19,115.66,116.05,7066.0,114.8669,115.2438,114.7181,115.1049,7066.0
2024-11-18 13:00:00,116.05,116.05,115.51,116.01,19823.0,115.1049,115.1049,114.5693,115.0652,19823.0
2024-11-18 13:30:00,115.9,116.01,115.16,115.87,28591.0,114.9561,115.0652,114.2222,114.9264,28591.0
2024-11-18 14:00:00,115.76,116.34,115.5,115.65,27358.0,114.8173,115.3925,114.5594,114.7082,27358.0
2024-11-18 14:30:00,115.75,116.06,115.61,115.88,14778.0,114.8074,115.1148,114.6685,114.9363,14778.0
2024-11-18 15:00:00,115.82,115.89,115.59,115.6,11467.0,114.8768,114.9462,114.6487,114.6586,11467.0
2024-11-18 15:30:00,115.62,115.76,115.04,115.35,94413.0,114.6784,114.8173,114.1031,114.4106,94413.0
2024-11-19 09:30:00,114.39,114.64,112.84,113.85,16510.0,113.4584,113.7064,111.9211,112.9228,16510.0
2024-11-19 10:00:00,113.76,114.09,112.48,112.84,17076.0,112.8336,113.1609,111.564,111.9211,17076.0
2024-11-19 10:30:00,112.94,113.06,112.09,112.32,12260.0,112.0202,112.1393,111.1772,111.4053,12260.0
2024-11-19 11:00:00,112.32,112.74,112.21,112.52,14416.0,111.4053,111.8219,111.2962,111.6037,14416.0
2024-11-19 11:30:00,112.54,112.66,111.59,111.61,20865.0,111.6235,111.7425,110.6812,110.7011,20865.0
2024-11-19 12:00:00,111.61,111.75,111.1,111.22,36716.0,110.7011,110.8399,110.1952,110.3142,36716.0
2024-11-19 12:30:00,111.17,111.91,111.17,111.78,10114.0,110.2647,110.9986,110.2647,110.8697,10114.0
2024-11-19 13:00:00,111.91,111.91,111.18,111.31,18026.0,110.9986,110.9986,110.2746,110.4035,18026.0
2024-11-19 13:30:00,111.18,111.98,111.09,111.7,26024.0,110.2746,111.0681,110.1853,110.7903,26024.0
2024-11-19 14:00:00,111.74,112.42,111.74,111.91,62022.0,110.83,111.5045,110.83,110.9986,62022.0
2024-11-19 14:30:00,111.86,112.22,111.6,111.6,13744.0,110.949,111.3061,110.6912,110.6912,13744.0
2024-11-19 15:00:00,111.59,112.5,111.58,112.07,40076.0,110.6812,111.5838,110.6713,111.1573,40076.0
2024-11-19 15:30:00,112.07,112.07,111.49,111.67,75849.0,111.1573,111.1573,110.582,110.7606,75849.0
2024-11-20 09:30:00,111.09,111.58,110.02,110.92,11927.0,110.4425,110.9296,109.3787,110.2735,11927.0
2024-11-20 10:00:00,111.16,111.27,110.49,111.09,9875.0,110.5121,110.6214,109.846,110.4425,9875.0
2024-11-20 10:30:00,111.39,112.06,111.39,112.01,10167.0,110.7407,111.4068,110.7407,111.3571,10167.0
2024-11-20 11:00:00,112.0,112.08,111.68,111.75,11686.0,111.3472,111.4267,111.0291,111.0986,11686.0
2024-11-20 11:30:00,111.68,111.85,111.31,111.84,6525.0,111.0291,111.1981,110.6612,111.1881,6525.0
2024-11-20 12:00:00,111.7,111.74,111.45,111.49,6289.0,111.0489,111.0887,110.8004,110.8402,6289.0
2024-11-20 12:30:00,111.5,111.73,111.38,111.44,15546.0,110.8501,111.0788,110.7308,110.7905,15546.0
2024-11-20 13:00:00,111.5,111.53,111.2,111.21,6983.0,110.8501,110.8799,110.5519,110.5618,6983.0
2024-11-20 13:30:00,111.29,111.34,111.02,111.07,5758.0,110.6413,110.691,110.3729,110.4226,5758.0
2024-11-20 14:00:00,111.08,111.37,111.07,111.36,3313.0,110.4326,110.7209,110.4226,110.7109,3313.0
2024-11-20 14:30:00,111.36,112.02,111.35,111.57,9944.0,110.7109,111.3671,110.701,110.9197,9944.0
2024-11-20 15:00:00,111.56,112.2,111.55,112.0,32644.0,110.9098,111.546,110.8998,111.3472,32644.0
2024-11-20 15:30:00,112.0,112.07,111.09,111.42,127422.0,111.3472,111.4168,110.4425,110.7706,127422.0
2024-11-21 09:30:00,111.67,112.62,111.57,112.62,8762.0,111.0191,111.9636,110.9197,111.9636,8762.0
2024-11-21 10:00:00,112.67,113.48,112.57,113.09,8793.0,112.0133,112.8186,111.9139,112.4308,8793.0
2024-11-21 10:30:00,113.09,114.04,112.86,113.79,22480.0,112.4308,113.3753,112.2022,113.1268,22480.0
2024-11-21 11:00:00,113.8,114.01,113.51,114.01,10974.0,113.1367,113.3455,112.8484,113.3455,10974.0
2024-11-21 11:30:00,113.91,114.03,113.59,113.59,11465.0,113.2461,113.3654,112.9279,112.9279,11465.0
2024-11-21 12:00:00,113.55,113.76,113.12,113.6,13599.0,112.8882,113.0969,112.4607,112.9379,13599.0
2024-11-21 12:30:00,113.52,114.06,113.37,113.98,7659.0,112.8583,113.3952,112.7092,113.3156,7659.0
2024-11-21 13:00:00,114.01,114.5,114.01,114.4,10428.0,113.3455,113.8326,113.3455,113.7332,10428.0
2024-11-21 13:30:00,114.44,114.59,114.34,114.53,19473.0,113.773,113.9221,113.6735,113.8624,19473.0
2024-11-21 14:00:00,114.52,114.61,114.13,114.6,11077.0,113.8525,113.942,113.4648,113.932,11077.0
2024-11-21 14:30:00,114.62,114.65,114.15,114.2,10597.0,113.9519,113.9817,113.4847,113.5344,10597.0
2024-11-21 15:00:00,114.26,114.35,114.06,114.35,13479.0,113.594,113.6835,113.3952,113.6835,13479.0
2024-11-21 15:30:00,114.32,114.49,114.02,114.44,89075.0,113.6537,113.8227,113.3554,113.773,89075.0
2024-11-22 09:30:00,115.24,115.53,114.51,115.17,7772.0,114.5683,114.8566,113.8426,114.4987,7772.0
2024-11-22 10:00:00,115.26,115.49,114.78,114.78,8539.0,114.5882,114.8168,114.111,114.111,8539.0
2024-11-22 10:30:00,114.74,115.3,114.74,115.03,9500.0,114.0712,114.628,114.0712,114.3595,9500.0
2024-11-22 11:00:00,115.03,115.03,114.66,114.87,17305.0,114.3595,114.3595,113.9917,114.2005,17305.0
2024-11-22 11:30:00,115.0,115.43,114.87,115.33,7448.0,114.3297,114.7572,114.2005,114.6578,7448.0
2024-11-22 12:00:00,115.22,115.69,115.01,115.48,8070.0,114.5484,115.0157,114.3396,114.8069,8070.0
2024-11-22 12:30:00,115.43,115.46,115.17,115.44,4268.0,114.7572,114.787,114.4987,114.7671,4268.0
2024-11-22 13:00:00,115.56,115.64,115.25,115.27,4471.0,114.8864,114.966,114.5782,114.5981,4471.0
2024-11-22 13:30:00,115.23,115.52,115.2,115.52,4430.0,114.5584,114.8467,114.5285,114.8467,4430.0
2024-11-22 14:00:00,115.44,115.65,115.38,115.56,3263.0,114.7671,114.9759,114.7075,114.8864,3263.0
2024-11-22 14:30:00,115.66,115.73,115.38,115.45,5415.0,114.9859,115.0554,114.7075,114.7771,5415.0
2024-11-22 15:00:00,115.3,115.3,114.84,114.94,6425.0,114.628,114.628,114.1706,114.2701,6425.0
2024-11-22 15:30:00,114.95,115.92,114.88,115.85,86785.0,114.28,115.2443,114.2104,115.1747,86785.0
2024-11-25 09:30:00,117.0,119.47,117.0,119.04,24798.0,116.318,118.7736,116.318,118.3462,24798.0
2024-11-25 10:00:00,119.13,121.35,118.88,120.93,18662.0,118.4356,120.6427,118.1871,120.2251,18662.0
2024-11-25 10:30:00,121.16,121.98,120.74,121.98,9014.0,120.4538,121.269,120.0362,121.269,9014.0
2024-11-25 11:00:00,121.97,122.67,121.61,122.26,30409.0,121.2591,121.955,120.9012,121.5474,30409.0
2024-11-25 11:30:00,122.16,122.63,121.67,122.05,11654.0,121.448,121.9152,120.9608,121.3386,11654.0
2024-11-25 12:00:00,122.05,122.28,121.64,121.64,20624.0,121.3386,121.5673,120.931,120.931,20624.0
2024-11-25 12:30:00,121.74,121.84,121.07,121.62,19911.0,121.0304,121.1298,120.3643,120.9111,19911.0
2024-11-25 13:00:00,121.76,122.23,121.57,121.9,30514.0,121.0503,121.5176,120.8614,121.1895,30514.0
2024-11-25 13:30:00,121.62,122.87,121.62,122.72,16444.0,120.9111,122.1538,120.9111,122.0047,16444.0
2024-11-25 14:00:00,122.64,122.64,121.66,121.89,13135.0,121.9252,121.9252,120.9509,121.1795,13135.0
2024-11-25 14:30:00,121.92,121.92,120.86,120.93,26763.0,121.2094,121.2094,120.1555,120.2251,26763.0
2024-11-25 15:00:00,120.97,121.61,120.8,121.19,17166.0,120.2649,120.9012,120.0959,120.4836,17166.0
2024-11-25 15:30:00,121.14,121.33,120.21,120.32,172880.0,120.4339,120.6228,119.5093,119.6187,172880.0
2024-11-26 09:30:00,119.15,119.47,118.08,118.88,8763.0,118.4555,118.7736,117.3918,118.1871,8763.0
2024-11-26 10:00:00,119.03,119.27,118.06,118.42,21512.0,118.3362,118.5748,117.3719,117.7298,21512.0
2024-11-26 10:30:00,118.48,119.4,117.63,119.35,19380.0,117.7894,118.7041,116.9444,118.6543,19380.0
2024-11-26 11:00:00,119.24,119.52,118.65,119.27,9839.0,118.545,118.8234,117.9584,118.5748,9839.0
2024-11-26 11:30:00,119.25,119.39,119.0,119.05,5710.0,118.5549,118.6941,118.3064,118.3561,5710.0
2024-11-26 12:00:00,119.07,119.55,118.77,119.38,17195.0,118.376,118.8532,118.0777,118.6842,17195.0
2024-11-26 12:30:00,119.55,119.93,119.33,119.92,8271.0,118.8532,119.231,118.6345,119.221,8271.0
2024-11-26 13:00:00,119.74,119.8,118.96,119.04,11134.0,119.0421,119.1017,118.2666,118.3462,11134.0
2024-11-26 13:30:00,119.0,119.04,118.57,118.89,6856.0,118.3064,118.3462,117.8789,118.197,6856.0
2024-11-26 14:00:00,119.01,119.32,119.01,119.32,7298.0,118.3163,118.6245,118.3163,118.6245,7298.0
2024-11-26 14:30:00,119.28,119.28,119.04,119.22,5103.0,118.5848,118.5848,118.3462,118.5251,5103.0
2024-11-26 15:00:00,119.24,119.54,119.11,119.46,13625.0,118.545,118.8432,118.4157,118.7637,13625.0
2024-11-26 15:30:00,119.32,119.42,118.87,118.97,79386.0,118.6245,118.7239,118.1771,118.2766,79386.0
2024-11-27 09:30:00,119.84,120.8,118.58,118.76,11847.0,119.1415,120.0959,117.8888,118.0678,11847.0
2024-11-27 10:00:00,118.54,119.09,117.24,117.69,16712.0,117.8491,118.3959,116.5566,117.004,16712.0
2024-11-27 10:30:00,117.73,117.74,117.36,117.6,5206.0,117.0438,117.0537,116.6759,116.9145,5206.0
2024-11-27 11:00:00,117.55,117.69,116.63,116.74,15265.0,116.8648,117.004,115.9502,116.0596,15265.0
2024-11-27 11:30:00,116.84,117.66,116.54,117.44,15299.0,116.159,116.9742,115.8607,116.7555,15299.0
2024-11-27 12:00:00,117.38,117.39,116.55,116.55,10009.0,116.6958,116.7058,115.8707,115.8707,10009.0
2024-11-27 12:30:00,116.4,116.74,116.31,116.68,7462.0,115.7215,116.0596,115.6321,115.9999,7462.0
2024-11-27 13:00:00,116.55,116.91,116.06,116.79,9698.0,115.8707,116.2286,115.3835,116.1093,9698.0
2024-11-27 13:30:00,116.84,116.84,116.51,116.69,5923.0,116.159,116.159,115.8309,116.0099,5923.0
2024-11-27 14:00:00,116.69,116.83,116.64,116.8,6814.0,116.0099,116.149,115.9601,116.1192,6814.0
2024-11-27 14:30:00,116.85,116.97,116.61,116.97,7186.0,116.1689,116.2882,115.9303,116.2882,7186.0
2024-11-27 15:00:00,116.88,117.06,116.79,116.81,10194.0,116.1987,116.3777,116.1093,116.1292,10194.0
2024-11-27 15:30:00,116.8,116.8,116.37,116.66,55161.0,116.1192,116.1192,115.6917,115.98,55161.0
2024-11-29 09:30:00,117.82,118.61,116.74,116.74,5292.0,117.1333,117.9187,116.0596,116.0596,5292.0
2024-11-29 10:00:00,116.71,117.93,116.63,117.74,9934.0,116.0297,117.2426,115.9502,117.0537,9934.0
2024-11-29 10:30:00,117.71,118.05,117.39,117.96,5588.0,117.0239,117.3619,116.7058,117.2724,5588.0
2024-11-29 11:00:00,117.79,117.82,117.4,117.64,2886.0,117.1034,117.1333,116.7157,116.9543,2886.0
2024-11-29 11:30:00,117.51,117.55,117.34,117.54,1891.0,116.8251,116.8648,116.6561,116.8549,1891.0
2024-11-29 12:00:00,117.58,117.7,117.47,117.56,4616.0,116.8947,117.014,116.7853,116.8748,4616.0
2024-11-29 12:30:00,117.62,118.5,117.54,118.34,51230.0,116.9344,117.8093,116.8549,117.6502,51230.0
2024-12-02 09:30:00,117.04,117.37,115.35,115.59,17980.0,116.3578,116.6859,114.6777,114.9163,17980.0
2024-12-02 10:00:00,115.73,117.43,115.62,117.18,13685.0,115.0554,116.7455,114.9461,116.497,13685.0
2024-12-02 10:30:00,117.21,117.39,117.04,117.2,7443.0,116.5268,116.7058,116.3578,116.5169,7443.0
2024-12-02 11:00:00,117.09,117.67,117.09,117.5,8888.0,116.4075,116.9841,116.4075,116.8151,8888.0
2024-12-02 11:30:00,117.54,117.78,117.22,117.75,9133.0,116.8549,117.0935,116.5368,117.0637,9133.0
2024-12-02 12:00:00,117.65,118.02,117.48,117.93,10768.0,116.9643,117.3321,116.7952,117.2426,10768.0
2024-12-02 12:30:00,117.77,117.97,117.55,117.56,5511.0,117.0836,117.2824,116.8648,116.8748,5511.0
2024-12-02 13:00:00,117.31,117.77,117.24,117.77,7828.0,116.6262,117.0836,116.5566,117.0836,7828.0
2024-12-02 13:30:00,117.81,117.91,117.65,117.89,12732.0,117.1233,117.2227,116.9643,117.2029,12732.0
2024-12-02 14:00:00,117.92,117.92,117.57,117.72,8944.0,117.2327,117.2327,116.8847,117.0338,8944.0
2024-12-02 14:30:00,117.73,118.5,117.66,118.36,24943.0,117.0438,117.8093,116.9742,117.6701,24943.0
2024-12-02 15:00:00,118.32,118.48,118.07,118.24,12183.0,117.6304,117.7894,117.3818,117.5508,12183.0
2024-12-02 15:30:00,118.2,118.2,117.19,117.33,75698.0,117.5111,117.5111,116.5069,116.6461,75698.0
2024-12-03 09:30:00,117.57,119.56,117.33,117.82,12259.0,116.8847,118.8631,116.6461,117.1333,12259.0
2024-12-03 10:00:00,117.45,117.74,117.24,117.74,5133.0,116.7654,117.0537,116.5566,117.0537,5133.0
2024-12-03 10:30:00,117.83,117.83,116.47,116.72,11487.0,117.1432,117.1432,115.7911,116.0397,11487.0
2024-12-03 11:00:00,116.59,116.66,116.42,116.6,4701.0,115.9104,115.98,115.7414,115.9204,4701.0
2024-12-03 11:30:00,116.56,116.67,116.12,116.56,5724.0,115.8806,115.99,115.4432,115.8806,5724.0
2024-12-03 12:00:00,116.51,117.2,116.36,117.2,5724.0,115.8309,116.5169,115.6818,116.5169,5724.0
2024-12-03 12:30:00,117.22,117.98,117.22,117.84,5980.0,116.5368,117.2923,116.5368,117.1531,5980.0
2024-12-03 13:00:00,117.77,117.78,117.18,117.19,3720.0,117.0836,117.0935,116.497,116.5069,3720.0
2024-12-03 13:30:00,117.18,117.54,117.07,117.54,6716.0,116.497,116.8549,116.3876,116.8549,6716.0
2024-12-03 14:00:00,117.54,118.02,117.36,117.85,8517.0,116.8549,117.3321,116.6759,117.1631,8517.0
2024-12-03 14:30:00,117.93,118.32,117.92,118.16,18518.0,117.2426,117.6304,117.2327,117.4713,18518.0
2024-12-03 15:00:00,118.18,118.34,117.69,117.85,15842.0,117.4912,117.6502,117.004,117.1631,15842.0
2024-12-03 15:30:00,117.95,118.15,117.1,117.33,41095.0,117.2625,117.4613,116.4175,116.6461,41095.0
2024-12-04 09:30:00,117.7,118.86,117.33,118.03,67435.0,117.014,118.1672,116.6461,117.342,67435.0
2024-12-04 10:00:00,117.65,117.67,116.17,117.19,8709.0,116.9643,116.9841,115.4929,116.5069,8709.0
2024-12-04 10:30:00,117.09,117.21,116.76,117.06,2044.0,116.4075,116.5268,116.0794,116.3777,2044.0
2024-12-04 11:00:00,117.0,117.38,116.69,117.33,15361.0,116.318,116.6958,116.0099,116.6461,15361.0
2024-12-04 11:30:00,117.34,117.87,116.83,117.14,8857.0,116.6561,117.183,116.149,116.4572,8857.0
2024-12-04 12:00:00,117.02,117.02,116.31,116.78,9347.0,116.3379,116.3379,115.6321,116.0993,9347.0
2024-12-04 12:30:00,116.77,116.88,116.57,116.87,5187.0,116.0894,116.1987,115.8906,116.1888,5187.0
2024-12-04 13:00:00,116.73,117.63,116.64,117.51,17924.0,116.0496,116.9444,115.9601,116.8251,17924.0
2024-12-04 13:30:00,117.31,117.65,117.17,117.46,10097.0,116.6262,116.9643,116.4871,116.7754,10097.0
2024-12-04 14:00:00,117.43,117.63,117.38,117.56,10981.0,116.7455,116.9444,116.6958,116.8748,10981.0
2024-12-04 14:30:00,117.57,117.83,117.35,117.46,9671.0,116.8847,117.1432,116.666,116.7754,9671.0
2024-12-04 15:00:00,117.52,117.84,117.39,117.76,14500.0,116.835,117.1531,116.7058,117.0736,14500.0
2024-12-04 15:30:00,117.76,118.06,117.62,117.75,67869.0,117.0736,117.3719,116.9344,117.0637,67869.0
2024-12-05 09:30:00,117.59,118.47,117.41,118.47,11663.0,116.9046,117.7795,116.7257,117.7795,11663.0
2024-12-05 10:00:00,118.92,118.93,117.59,117.68,5940.0,118.2269,118.2368,116.9046,116.9941,5940.0
2024-12-05 10:30:00,117.74,118.37,117.74,118.37,10447.0,117.0537,117.6801,117.0537,117.6801,10447.0
2024-12-05 11:00:00,118.3,118.85,118.29,118.85,3638.0,117.6105,118.1573,117.6005,118.1573,3638.0
2024-12-05 11:30:00,118.71,118.74,118.44,118.61,7059.0,118.0181,118.0479,117.7497,117.9187,7059.0
2024-12-05 12:00:00,118.6,119.01,118.58,119.01,12275.0,117.9087,118.3163,117.8888,118.3163,12275.0
2024-12-05 12:30:00,119.01,119.36,118.93,119.28,11508.0,118.3163,118.6643,118.2368,118.5848,11508.0
2024-12-05 13:00:00,119.25,119.49,119.14,119.49,19784.0,118.5549,118.7935,118.4456,118.7935,19784.0
2024-12-05 13:30:00,119.4,119.71,119.33,119.59,18815.0,118.7041,119.0122,118.6345,118.8929,18815.0
2024-12-05 14:00:00,119.57,120.03,119.52,120.03,9049.0,118.8731,119.3304,118.8234,119.3304,9049.0
2024-12-05 14:30:00,119.92,120.27,119.91,120.19,18787.0,119.221,119.569,119.2111,119.4895,18787.0
2024-12-05 15:00:00,120.08,120.13,119.41,119.72,20650.0,119.3801,119.4298,118.714,119.0222,20650.0
2024-12-05 15:30:00,119.73,120.18,119.62,120.0,77098.0,119.0321,119.4795,118.9228,119.3006,77098.0
2024-12-06 09:30:00,121.5,121.5,118.71,118.71,10082.0,120.7918,120.7918,118.0181,118.0181,10082.0
2024-12-06 10:00:00,119.33,120.48,118.95,119.41,9510.0,118.6345,119.7778,118.2567,118.714,9510.0
2024-12-06 10:30:00,119.85,120.17,119.43,119.98,6394.0,119.1514,119.4696,118.7339,119.2807,6394.0
2024-12-06 11:00:00,119.97,120.13,119.36,119.56,9017.0,119.2707,119.4298,118.6643,118.8631,9017.0
2024-12-06 11:30:00,119.56,119.91,119.38,119.91,8610.0,118.8631,119.2111,118.6842,119.2111,8610.0
2024-12-06 12:00:00,119.73,119.74,119.34,119.61,5944.0,119.0321,119.0421,118.6444,118.9128,5944.0
2024-12-06 12:30:00,119.61,119.83,119.42,119.83,5912.0,118.9128,119.1315,118.7239,119.1315,5912.0
2024-12-06 13:00:00,119.63,119.99,119.46,119.86,19762.0,118.9327,119.2906,118.7637,119.1614,19762.0
2024-12-06 13:30:00,119.78,119.78,119.23,119.4,26249.0,119.0818,119.0818,118.535,118.7041,26249.0
2024-12-06 14:00:00,119.31,119.5,119.11,119.16,11254.0,118.6146,118.8035,118.4157,118.4655,11254.0
2024-12-06 14:30:00,119.16,119.42,118.97,119.34,10524.0,118.4655,118.7239,118.2766,118.6444,10524.0
2024-12-06 15:00:00,119.34,119.75,119.26,119.6,15992.0,118.6444,119.052,118.5649,118.9029,15992.0
2024-12-06 15:30:00,119.59,120.4,119.49,120.27,65934.0,118.8929,119.6982,118.7935,119.569,65934.0
2024-12-09 09:30:00,120.87,121.61,120.62,120.95,19833.0,120.1655,120.9012,119.9169,120.245,19833.0
2024-12-09 10:00:00,121.39,121.39,119.61,119.79,12474.0,120.6825,120.6825,118.9128,119.0918,12474.0
2024-12-09 10:30:00,119.97,120.06,119.04,119.18,19645.0,119.2707,119.3602,118.3462,118.4853,19645.0
2024-12-09 11:00:00,119.12,119.81,119.04,119.53,18151.0,118.4257,119.1117,118.3462,118.8333,18151.0
2024-12-09 11:30:00,119.5,119.72,119.26,119.64,8703.0,118.8035,119.0222,118.5649,118.9427,8703.0
2024-12-09 12:00:00,119.47,119.75,119.19,119.21,8558.0,118.7736,119.052,118.4953,118.5152,8558.0
2024-12-09 12:30:00,119.22,119.4,118.78,118.86,28396.0,118.5251,118.7041,118.0877,118.1672,28396.0
2024-12-09 13:00:00,118.81,119.21,118.78,119.01,14497.0,118.1175,118.5152,118.0877,118.3163,14497.0
2024-12-09 13:30:00,118.8,119.15,118.71,119.11,50780.0,118.1076,118.4555,118.0181,118.4157,50780.0
2024-12-09 14:00:00,119.15,119.61,119.07,119.57,8181.0,118.4555,118.9128,118.376,118.8731,8181.0
2024-12-09 14:30:00,119.6,119.71,119.42,119.62,7857.0,118.9029,119.0122,118.7239,118.9228,7857.0
2024-12-09 15:00:00,119.5,119.6,118.44,118.61,27639.0,118.8035,118.9029,117.7497,117.9187,27639.0
2024-12-09 15:30:00,118.7,118.92,118.32,118.57,58610.0,118.0081,118.2269,117.6304,117.8789,58610.0
2024-12-10 09:30:00,117.41,117.54,115.26,117.54,17763.0,116.7257,116.8549,114.5882,116.8549,17763.0
2024-12-10 10:00:00,117.52,118.01,116.85,117.76,8202.0,116.835,117.3222,116.1689,117.0736,8202.0
2024-12-10 10:30:00,118.09,118.82,118.01,118.82,4748.0,117.4017,118.1274,117.3222,118.1274,4748.0
2024-12-10 11:00:00,118.77,119.15,118.43,118.85,3666.0,118.0777,118.4555,117.7397,118.1573,3666.0
2024-12-10 11:30:00,118.57,118.73,118.44,118.7,4841.0,117.8789,118.038,117.7497,118.0081,4841.0
2024-12-10 12:00:00,118.64,118.64,118.16,118.38,3232.0,117.9485,117.9485,117.4713,117.69,3232.0
2024-12-10 12:30:00,118.69,118.71,118.35,118.41,3373.0,117.9982,118.0181,117.6602,117.7198,3373.0
2024-12-10 13:00:00,118.34,118.44,118.04,118.25,4429.0,117.6502,117.7497,117.352,117.5608,4429.0
2024-12-10 13:30:00,118.24,118.45,118.09,118.09,4723.0,117.5508,117.7596,117.4017,117.4017,4723.0
2024-12-10 14:00:00,118.11,118.52,118.03,118.52,5641.0,117.4216,117.8292,117.342,117.8292,5641.0
2024-12-10 14:30:00,118.38,118.55,118.35,118.45,8702.0,117.69,117.859,117.6602,117.7596,8702.0
2024-12-10 15:00:00,118.42,118.54,116.81,116.87,35997.0,117.7298,117.8491,116.1292,116.1888,35997.0
2024-12-10 15:30:00,116.88,117.14,116.03,116.66,122973.0,116.1987,116.4572,115.3537,115.98,122973.0
2024-12-11 09:30:00,118.05,118.42,117.39,117.57,19491.0,117.3619,117.7298,116.7058,116.8847,19491.0
2024-12-11 10:00:00,117.61,117.65,116.9,117.33,6801.0,116.9245,116.9643,116.2186,116.6461,6801.0
2024-12-11 10:30:00,117.33,117.43,116.77,116.78,19946.0,116.6461,116.7455,116.0894,116.0993,19946.0
2024-12-11 11:00:00,116.97,117.29,116.81,117.08,10556.0,116.2882,116.6064,116.1292,116.3976,10556.0
2024-12-11 11:30:00,117.06,117.12,116.8,116.93,5816.0,116.3777,116.4373,116.1192,116.2485,5816.0
2024-12-11 12:00:00,116.95,116.98,115.92,115.93,9075.0,116.2683,116.2982,115.2443,115.2543,9075.0
2024-12-11 12:30:00,115.94,116.12,115.84,116.05,8972.0,115.2642,115.4432,115.1648,115.3736,8972.0
2024-12-11 13:00:00,116.15,116.7,116.04,116.7,14168.0,115.473,116.0198,115.3636,116.0198,14168.0
2024-12-11 13:30:00,116.87,116.88,116.49,116.79,8774.0,116.1888,116.1987,115.811,116.1093,8774.0
2024-12-11 14:00:00,116.92,117.37,116.86,117.28,9983.0,116.2385,116.6859,116.1789,116.5964,9983.0
2024-12-11 14:30:00,117.3,117.65,117.26,117.53,9299.0,116.6163,116.9643,116.5765,116.845,9299.0
2024-12-11 15:00:00,117.48,117.84,117.43,117.65,17965.0,116.7952,117.1531,116.7455,116.9643,17965.0
2024-12-11 15:30:00,117.6,117.79,117.06,117.14,95779.0,116.9145,117.1034,116.3777,116.4572,95779.0
2024-12-12 09:30:00,116.98,117.39,115.86,116.37,4963.0,116.2982,116.7058,115.1847,115.6917,4963.0
2024-12-12 10:00:00,116.44,116.51,115.63,116.29,9501.0,115.7613,115.8309,114.956,115.6122,9501.0
2024-12-12 10:30:00,116.34,116.42,115.89,116.09,6498.0,115.6619,115.7414,115.2145,115.4133,6498.0
2024-12-12 11:00:00,116.2,116.4,115.98,116.3,4660.0,115.5227,115.7215,115.304,115.6221,4660.0
2024-12-12 11:30:00,116.28,116.39,115.64,115.78,3552.0,115.6022,115.7116,114.966,115.1052,3552.0
2024-12-12 12:00:00,115.79,116.07,115.73,115.89,7499.0,115.1151,115.3935,115.0554,115.2145,7499.0
2024-12-12 12:30:00,115.91,115.97,115.69,115.75,4746.0,115.2344,115.294,115.0157,115.0753,4746.0
2024-12-12 13:00:00,115.86,116.19,115.81,116.13,6020.0,115.1847,115.5128,115.135,115.4531,6020.0
2024-12-12 13:30:00,116.08,116.3,115.84,115.84,5872.0,115.4034,115.6221,115.1648,115.1648,5872.0
2024-12-12 14:00:00,115.84,116.06,115.77,115.78,8151.0,115.1648,115.3835,115.0952,115.1052,8151.0
2024-12-12 14:30:00,115.78,116.23,115.7,115.88,10099.0,115.1052,115.5525,115.0256,115.2046,10099.0
2024-12-12 15:00:00,115.93,116.04,115.8,115.91,12765.0,115.2543,115.3636,115.125,115.2344,12765.0
2024-12-12 15:30:00,115.88,115.97,115.25,115.38,51814.0,115.2046,115.294,114.5782,114.7075,51814.0
2024-12-13 09:30:00,114.85,115.42,113.77,114.37,14657.0,114.1806,114.7473,113.1069,113.7034,14657.0
2024-12-13 10:00:00,114.36,115.37,114.05,114.76,20461.0,113.6934,114.6975,113.3852,114.0911,20461.0
2024-12-13 10:30:00,114.83,114.91,114.14,114.16,5678.0,114.1607,114.2402,113.4747,113.4946,5678.0
2024-12-13 11:00:00,114.1,114.42,113.98,114.36,11385.0,113.4349,113.7531,113.3156,113.6934,11385.0
2024-12-13 11:30:00,114.42,114.58,114.2,114.27,5428.0,113.7531,113.9122,113.5344,113.604,5428.0
2024-12-13 12:00:00,114.34,114.34,113.11,113.12,9573.0,113.6735,113.6735,112.4507,112.4607,9573.0
2024-12-13 12:30:00,113.07,113.3,112.7,113.25,9573.0,112.411,112.6396,112.0431,112.5899,9573.0
2024-12-13 13:00:00,113.23,113.38,113.04,113.27,3008.0,112.57,112.7191,112.3811,112.6098,3008.0
2024-12-13 13:30:00,113.33,113.48,113.18,113.18,2847.0,112.6694,112.8186,112.5203,112.5203,2847.0
2024-12-13 14:00:00,113.28,113.68,113.2,113.32,10932.0,112.6197,113.0174,112.5402,112.6595,10932.0
2024-12-13 14:30:00,113.4,113.53,112.83,112.85,6570.0,112.739,112.8683,112.1724,112.1922,6570.0
2024-12-13 15:00:00,112.83,113.13,112.54,112.85,19644.0,112.1724,112.4706,111.884,112.1922,19644.0
2024-12-13 15:30:00,112.85,113.12,112.61,112.83,52204.0,112.1922,112.4607,111.9536,112.1724,52204.0
2024-12-16 09:30:00,112.79,113.74,112.01,113.68,10325.0,112.1326,113.077,111.3571,113.0174,10325.0
2024-12-16 10:00:00,113.68,114.55,113.5,114.3,11456.0,113.0174,113.8823,112.8384,113.6338,11456.0
2024-12-16 10:30:00,114.26,114.54,114.01,114.15,18548.0,113.594,113.8724,113.3455,113.4847,18548.0
2024-12-16 11:00:00,114.06,114.1,113.63,113.67,23536.0,113.3952,113.4349,112.9677,113.0075,23536.0
2024-12-16 11:30:00,113.74,113.88,113.23,113.52,13577.0,113.077,113.2162,112.57,112.8583,13577.0
2024-12-16 12:00:00,113.54,113.97,113.48,113.78,9446.0,112.8782,113.3057,112.8186,113.1168,9446.0
2024-12-16 12:30:00,113.85,113.88,113.7,113.88,7381.0,113.1864,113.2162,113.0373,113.2162,7381.0
2024-12-16 13:00:00,113.9,114.22,113.4,113.56,11112.0,113.2361,113.5542,112.739,112.8981,11112.0
2024-12-16 13:30:00,113.54,113.83,113.54,113.77,8207.0,112.8782,113.1665,112.8782,113.1069,8207.0
2024-12-16 14:00:00,113.8,113.87,113.43,113.5,7631.0,113.1367,113.2063,112.7689,112.8384,7631.0
2024-12-16 14:30:00,113.51,114.2,113.51,114.2,17840.0,112.8484,113.5344,112.8484,113.5344,17840.0
2024-12-16 15:00:00,114.18,114.22,113.32,113.39,25330.0,113.5145,113.5542,112.6595,112.7291,25330.0
2024-12-16 15:30:00,113.33,113.71,113.07,113.69,62827.0,112.6694,113.0472,112.411,113.0273,62827.0
2024-12-17 09:30:00,111.94,112.36,111.2,111.68,10395.0,111.2875,111.7051,110.5519,111.0291,10395.0
2024-12-17 10:00:00,111.49,111.52,110.31,111.07,9529.0,110.8402,110.87,109.667,110.4226,9529.0
2024-12-17 10:30:00,110.84,111.68,110.59,111.56,13015.0,110.1939,111.0291,109.9454,110.9098,13015.0
2024-12-17 11:00:00,111.68,111.83,111.25,111.38,10676.0,111.0291,111.1782,110.6016,110.7308,10676.0
2024-12-17 11:30:00,111.42,111.6,111.05,111.53,14590.0,110.7706,110.9495,110.4027,110.8799,14590.0
2024-12-17 12:00:00,111.52,111.53,110.39,110.39,12637.0,110.87,110.8799,109.7466,109.7466,12637.0
2024-12-17 12:30:00,110.38,110.6,110.0,110.38,26179.0,109.7366,109.9553,109.3588,109.7366,26179.0
2024-12-17 13:00:00,110.38,110.52,109.87,110.18,10010.0,109.7366,109.8758,109.2296,109.5378,10010.0
2024-12-17 13:30:00,110.06,110.37,109.84,110.32,14826.0,109.4185,109.7267,109.1998,109.677,14826.0
2024-12-17 14:00:00,110.27,110.28,109.61,109.64,22588.0,109.6273,109.6372,108.9711,109.0009,22588.0
2024-12-17 14:30:00,109.64,110.39,109.45,110.39,24396.0,109.0009,109.7466,108.8121,109.7466,24396.0
2024-12-17 15:00:00,110.31,110.57,110.19,110.53,32215.0,109.667,109.9255,109.5477,109.8858,32215.0
2024-12-17 15:30:00,110.35,110.8,110.16,110.65,104784.0,109.7068,110.1542,109.5179,110.0051,104784.0
2024-12-18 09:30:00,111.26,111.35,110.0,110.21,9932.0,110.6115,110.701,109.3588,109.5676,9932.0
2024-12-18 10:00:00,110.22,110.54,109.27,109.83,15629.0,109.5776,109.8957,108.6331,109.1898,15629.0
2024-12-18 10:30:00,109.75,110.3,109.67,110.13,15601.0,109.1103,109.6571,109.0308,109.4881,15601.0
2024-12-18 11:00:00,110.23,110.27,109.39,109.5,14722.0,109.5875,109.6273,108.7524,108.8618,14722.0
2024-12-18 11:30:00,109.5,109.51,108.74,108.84,7043.0,108.8618,108.8717,108.1062,108.2056,7043.0
2024-12-18 12:00:00,108.88,109.14,108.62,109.05,11208.0,108.2454,108.5039,107.9869,108.4144,11208.0
2024-12-18 12:30:00,108.93,109.45,108.92,109.25,8261.0,108.2951,108.8121,108.2851,108.6132,8261.0
2024-12-18 13:00:00,109.12,109.42,109.11,109.32,10144.0,108.484,108.7822,108.474,108.6828,10144.0
2024-12-18 13:30:00,109.34,109.59,109.32,109.59,7356.0,108.7027,108.9512,108.6828,108.9512,7356.0
2024-12-18 14:00:00,109.63,109.68,107.38,107.66,27034.0,108.991,109.0407,106.7541,107.0325,27034.0
2024-12-18 14:30:00,107.59,108.18,106.65,106.75,63010.0,106.9629,107.5495,106.0284,106.1278,63010.0
2024-12-18 15:00:00,106.76,107.15,105.35,105.53,59876.0,106.1377,106.5255,104.7359,104.9149,59876.0
2024-12-18 15:30:00,105.48,105.83,103.81,104.09,128757.0,104.8652,105.2132,103.2049,103.4833,128757.0
2024-12-19 09:30:00,104.01,105.27,103.34,104.22,31907.0,103.4038,104.6564,102.7377,103.6125,31907.0
2024-12-19 10:00:00,104.58,104.58,103.51,103.68,18717.0,103.9704,103.9704,102.9067,103.0757,18717.0
2024-12-19 10:30:00,103.58,103.78,103.07,103.36,17403.0,102.9763,103.1751,102.4692,102.7575,17403.0
2024-12-19 11:00:00,103.44,103.96,102.99,103.79,20191.0,102.8371,103.3541,102.3897,103.185,20191.0
2024-12-19 11:30:00,103.65,103.82,103.36,103.76,13694.0,103.0459,103.2149,102.7575,103.1552,13694.0
2024-12-19 12:00:00,103.69,103.7,103.18,103.23,11657.0,103.0856,103.0956,102.5786,102.6283,11657.0
2024-12-19 12:30:00,103.19,103.27,102.94,103.23,10621.0,102.5885,102.6681,102.34,102.6283,10621.0
2024-12-19 13:00:00,103.23,103.85,102.94,103.57,19777.0,102.6283,103.2447,102.34,102.9663,19777.0
2024-12-19 13:30:00,103.58,103.98,103.29,103.98,16120.0,102.9763,103.3739,102.688,103.3739,16120.0
2024-12-19 14:00:00,104.0,104.05,103.36,103.45,14440.0,103.3938,103.4435,102.7575,102.847,14440.0
2024-12-19 14:30:00,103.45,103.99,103.34,103.83,20917.0,102.847,103.3839,102.7377,103.2248,20917.0
2024-12-19 15:00:00,103.89,104.18,103.68,103.68,22146.0,103.2845,103.5728,103.0757,103.0757,22146.0
2024-12-19 15:30:00,103.7,103.76,102.97,103.14,92722.0,103.0956,103.1552,102.3698,102.5388,92722.0
2024-12-20 09:30:00,102.67,104.74,102.67,104.0,43562.0,102.0716,104.1295,102.0716,103.3938,43562.0
2024-12-20 10:00:00,104.0,104.44,103.43,104.19,18759.0,103.3938,103.8313,102.8271,103.5827,18759.0
2024-12-20 10:30:00,104.17,105.15,104.17,104.91,19760.0,103.5628,104.5371,103.5628,104.2985,19760.0
2024-12-20 11:00:00,105.03,105.29,104.52,104.75,43958.0,104.4178,104.6763,103.9108,104.1394,43958.0
2024-12-20 11:30:00,104.87,105.18,104.61,104.81,43562.0,104.2587,104.5669,104.0003,104.1991,43562.0
2024-12-20 12:00:00,104.79,104.8,103.92,104.36,22274.0,104.1792,104.1892,103.3143,103.7517,22274.0
2024-12-20 12:30:00,104.36,104.92,104.29,104.57,35503.0,103.7517,104.3085,103.6821,103.9605,35503.0
2024-12-20 13:00:00,104.48,104.64,104.07,104.17,18280.0,103.871,104.0301,103.4634,103.5628,18280.0
2024-12-20 13:30:00,104.1,104.46,104.05,104.39,27317.0,103.4932,103.8511,103.4435,103.7815,27317.0
2024-12-20 14:00:00,104.39,104.5,104.09,104.45,45419.0,103.7815,103.8909,103.4833,103.8412,45419.0
2024-12-20 14:30:00,104.41,104.58,104.03,104.3,58226.0,103.8014,103.9704,103.4236,103.6921,58226.0
2024-12-20 15:00:00,104.35,104.53,103.71,104.1,71740.0,103.7418,103.9207,103.1055,103.4932,71740.0
2024-12-20 15:30:00,104.13,104.51,103.78,104.5,126324.0,103.5231,103.9008,103.1751,103.8909,126324.0
2024-12-23 09:30:00,104.38,105.14,103.62,103.99,14036.0,103.7716,104.5272,103.016,103.3839,14036.0
2024-12-23 10:00:00,103.91,104.08,102.64,102.99,12497.0,103.3043,103.4734,102.0417,102.3897,12497.0
2024-12-23 10:30:00,102.99,103.15,102.42,102.61,8331.0,102.3897,102.5488,101.823,102.0119,8331.0
2024-12-23 11:00:00,102.68,102.92,102.52,102.84,6738.0,102.0815,102.3201,101.9224,102.2406,6738.0
2024-12-23 11:30:00,102.85,103.36,102.72,103.3,11202.0,102.2505,102.7575,102.1213,102.6979,11202.0
2024-12-23 12:00:00,103.33,103.49,103.19,103.44,8234.0,102.7277,102.8868,102.5885,102.8371,8234.0
2024-12-23 12:30:00,103.36,103.51,103.17,103.51,8311.0,102.7575,102.9067,102.5687,102.9067,8311.0
2024-12-23 13:00:00,103.51,103.75,103.49,103.64,7187.0,102.9067,103.1453,102.8868,103.0359,7187.0
2024-12-23 13:30:00,103.61,103.72,103.11,103.34,12526.0,103.0061,103.1154,102.509,102.7377,12526.0
2024-12-23 14:00:00,103.33,103.92,103.23,103.8,15371.0,102.7277,103.3143,102.6283,103.195,15371.0
2024-12-23 14:30:00,103.81,104.29,103.72,103.72,10671.0,103.2049,103.6821,103.1154,103.1154,10671.0
2024-12-23 15:00:00,103.7,104.13,103.62,104.08,17280.0,103.0956,103.5231,103.016,103.4734,17280.0
2024-12-23 15:30:00,104.1,104.32,103.86,104.0,91702.0,103.4932,103.712,103.2546,103.3938,91702.0
2024-12-24 09:30:00,103.61,104.34,103.61,103.67,6834.0,103.0061,103.7318,103.0061,103.0657,6834.0
2024-12-24 10:00:00,103.78,103.78,103.05,103.56,13362.0,103.1751,103.1751,102.4494,102.9564,13362.0
2024-12-24 10:30:00,103.54,103.76,103.35,103.7,9786.0,102.9365,103.1552,102.7476,103.0956,9786.0
2024-12-24 11:00:00,103.82,103.87,103.45,103.57,10678.0,103.2149,103.2646,102.847,102.9663,10678.0
2024-12-24 11:30:00,103.49,104.02,103.45,103.72,6649.0,102.8868,103.4137,102.847,103.1154,6649.0
2024-12-24 12:00:00,103.68,104.35,103.68,104.26,14999.0,103.0757,103.7418,103.0757,103.6523,14999.0
2024-12-24 12:30:00,104.26,105.16,104.08,105.12,51599.0,103.6523,104.5471,103.4734,104.5073,51599.0
2024-12-26 09:30:00,104.26,104.68,103.6,104.52,11773.0,103.6523,104.0699,102.9961,103.9108,11773.0
2024-12-26 10:00:00,104.52,104.52,103.51,103.52,16210.0,103.9108,103.9108,102.9067,102.9166,16210.0
2024-12-26 10:30:00,103.69,104.14,103.54,104.08,10765.0,103.0856,103.533,102.9365,103.4734,10765.0
2024-12-26 11:00:00,104.01,104.53,103.95,104.35,5891.0,103.4038,103.9207,103.3441,103.7418,5891.0
2024-12-26 11:30:00,104.36,104.52,104.13,104.16,8150.0,103.7517,103.9108,103.5231,103.5529,8150.0
2024-12-26 12:00:00,104.16,104.28,103.84,103.84,8316.0,103.5529,103.6722,103.2348,103.2348,8316.0
2024-12-26 12:30:00,103.89,104.29,103.85,104.12,7683.0,103.2845,103.6821,103.2447,103.5131,7683.0
2024-12-26 13:00:00,104.18,104.36,104.14,104.26,8794.0,103.5728,103.7517,103.533,103.6523,8794.0
2024-12-26 13:30:00,104.3,104.35,104.15,104.17,9949.0,103.6921,103.7418,103.5429,103.5628,9949.0
2024-12-26 14:00:00,104.13,104.6,104.13,104.5,10776.0,103.5231,103.9903,103.5231,103.8909,10776.0
2024-12-26 14:30:00,104.44,104.47,104.19,104.29,10427.0,103.8313,103.8611,103.5827,103.6821,10427.0
2024-12-26 15:00:00,104.3,104.75,104.29,104.61,15582.0,103.6921,104.1394,103.6821,104.0003,15582.0
2024-12-26 15:30:00,104.59,105.07,104.38,104.81,60056.0,103.9804,104.4576,103.7716,104.1991,60056.0
2024-12-27 09:30:00,104.06,105.11,103.61,104.67,10113.0,103.4535,104.4973,103.0061,104.0599,10113.0
2024-12-27 10:00:00,104.38,104.39,103.54,103.59,8118.0,103.7716,103.7815,102.9365,102.9862,8118.0
2024-12-27 10:30:00,103.52,104.21,103.32,104.17,15907.0,102.9166,103.6026,102.7178,103.5628,15907.0
2024-12-27 11:00:00,104.06,104.22,103.66,103.89,13929.0,103.4535,103.6125,103.0558,103.2845,13929.0
2024-12-27 11:30:00,103.87,104.13,103.29,103.36,7298.0,103.2646,103.5231,102.688,102.7575,7298.0
2024-12-27 12:00:00,103.38,103.48,103.13,103.15,6948.0,102.7774,102.8768,102.5289,102.5488,6948.0
2024-12-27 12:30:00,103.13,103.33,103.12,103.24,6767.0,102.5289,102.7277,102.5189,102.6382,6767.0
2024-12-27 13:00:00,103.27,103.75,103.27,103.43,9686.0,102.6681,103.1453,102.6681,102.8271,9686.0
2024-12-27 13:30:00,103.35,103.76,103.28,103.76,9646.0,102.7476,103.1552,102.678,103.1552,9646.0
2024-12-27 14:00:00,103.68,103.86,103.68,103.74,6998.0,103.0757,103.2546,103.0757,103.1353,6998.0
2024-12-27 14:30:00,103.69,104.21,103.62,104.17,13313.0,103.0856,103.6026,103.016,103.5628,13313.0
2024-12-27 15:00:00,104.14,104.17,103.7,103.72,10338.0,103.533,103.5628,103.0956,103.1154,10338.0
2024-12-27 15:30:00,103.71,103.95,103.22,103.39,92355.0,103.1055,103.3441,102.6184,102.7874,92355.0
2024-12-30 09:30:00,103.17,103.17,101.95,102.52,8121.0,102.5687,102.5687,101.3558,101.9224,8121.0
2024-12-30 10:00:00,102.39,103.01,102.37,102.5,9928.0,101.7932,102.4096,101.7733,101.9026,9928.0
2024-12-30 10:30:00,102.51,103.08,102.37,103.08,11059.0,101.9125,102.4792,101.7733,102.4792,11059.0
2024-12-30 11:00:00,103.03,103.57,103.01,103.41,11469.0,102.4295,102.9663,102.4096,102.8073,11469.0
2024-12-30 11:30:00,103.41,103.49,103.1,103.49,7214.0,102.8073,102.8868,102.4991,102.8868,7214.0
2024-12-30 12:00:00,103.45,103.57,103.36,103.51,8488.0,102.847,102.9663,102.7575,102.9067,8488.0
2024-12-30 12:30:00,103.5,103.6,103.43,103.58,9893.0,102.8967,102.9961,102.8271,102.9763,9893.0
2024-12-30 13:00:00,103.55,103.76,103.36,103.59,6360.0,102.9464,103.1552,102.7575,102.9862,6360.0
2024-12-30 13:30:00,103.53,103.65,103.39,103.54,3879.0,102.9266,103.0459,102.7874,102.9365,3879.0
2024-12-30 14:00:00,103.54,103.56,103.39,103.42,7682.0,102.9365,102.9564,102.7874,102.8172,7682.0
2024-12-30 14:30:00,103.49,103.62,103.41,103.46,5086.0,102.8868,103.016,102.8073,102.857,5086.0
2024-12-30 15:00:00,103.41,103.82,103.4,103.48,10613.0,102.8073,103.2149,102.7973,102.8768,10613.0
2024-12-30 15:30:00,103.54,103.75,103.33,103.41,42347.0,102.9365,103.1453,102.7277,102.8073,42347.0
2024-12-31 09:30:00,104.33,104.44,103.7,104.32,8402.0,103.7219,103.8313,103.0956,103.712,8402.0
2024-12-31 10:00:00,104.25,104.31,103.51,103.7,32803.0,103.6424,103.702,102.9067,103.0956,32803.0
2024-12-31 10:30:00,103.73,103.73,103.39,103.53,7340.0,103.1254,103.1254,102.7874,102.9266,7340.0
2024-12-31 11:00:00,103.58,103.81,103.4,103.43,16155.0,102.9763,103.2049,102.7973,102.8271,16155.0
2024-12-31 11:30:00,103.43,103.71,103.3,103.62,6064.0,102.8271,103.1055,102.6979,103.016,6064.0
2024-12-31 12:00:00,103.56,103.62,103.35,103.46,4327.0,102.9564,103.016,102.7476,102.857,4327.0
2024-12-31 12:30:00,103.48,103.9,103.31,103.9,13357.0,102.8768,103.2944,102.7078,103.2944,13357.0
2024-12-31 13:00:00,103.84,103.92,103.32,103.43,10868.0,103.2348,103.3143,102.7178,102.8271,10868.0
2024-12-31 13:30:00,103.37,103.86,103.35,103.7,8620.0,102.7675,103.2546,102.7476,103.0956,8620.0
2024-12-31 14:00:00,103.77,104.04,103.63,103.79,7989.0,103.1652,103.4336,103.026,103.185,7989.0
2024-12-31 14:30:00,103.72,103.95,103.62,103.93,7765.0,103.1154,103.3441,103.016,103.3242,7765.0
2024-12-31 15:00:00,103.88,104.13,103.78,103.95,17865.0,103.2745,103.5231,103.1751,103.3441,17865.0
2024-12-31 15:30:00,103.95,104.08,103.38,103.55,86729.0,103.3441,103.4734,102.7774,102.9464,86729.0
2025-01-02 09:30:00,103.91,105.98,103.19,105.58,17120.0,103.3043,105.3623,102.5885,104.9646,17120.0
2025-01-02 10:00:00,105.45,105.73,104.03,104.18,18352.0,104.8354,105.1137,103.4236,103.5728,18352.0
2025-01-02 10:30:00,104.14,104.96,104.03,104.73,15480.0,103.533,104.3482,103.4236,104.1196,15480.0
2025-01-02 11:00:00,104.77,105.06,104.46,104.96,14452.0,104.1593,104.4476,103.8511,104.3482,14452.0
2025-01-02 11:30:00,104.85,104.96,104.51,104.66,13297.0,104.2389,104.3482,103.9008,104.05,13297.0
2025-01-02 12:00:00,104.73,104.79,104.08,104.08,11496.0,104.1196,104.1792,103.4734,103.4734,11496.0
2025-01-02 12:30:00,104.06,104.74,103.96,104.66,28024.0,103.4535,104.1295,103.3541,104.05,28024.0
2025-01-02 13:00:00,104.6,104.66,103.99,104.12,34204.0,103.9903,104.05,103.3839,103.5131,34204.0
2025-01-02 13:30:00,103.87,104.16,103.6,104.16,11162.0,103.2646,103.5529,102.9961,103.5529,11162.0
2025-01-02 14:00:00,104.08,104.35,104.0,104.35,12255.0,103.4734,103.7418,103.3938,103.7418,12255.0
2025-01-02 14:30:00,104.25,104.25,103.66,103.66,13166.0,103.6424,103.6424,103.0558,103.0558,13166.0
2025-01-02 15:00:00,103.72,103.86,103.46,103.86,29121.0,103.1154,103.2546,102.857,103.2546,29121.0
2025-01-02 15:30:00,103.81,104.1,103.4,103.97,100040.0,103.2049,103.4932,102.7973,103.364,100040.0
2025-01-03 09:30:00,104.72,105.15,103.68,103.84,5677.0,104.1096,104.5371,103.0757,103.2348,5677.0
2025-01-03 10:00:00,103.74,105.25,103.72,105.25,8285.0,103.1353,104.6365,103.1154,104.6365,8285.0
2025-01-03 10:30:00,105.39,106.07,105.3,105.86,32597.0,104.7757,105.4518,104.6862,105.243,32597.0
2025-01-03 11:00:00,105.92,105.96,105.53,105.55,5469.0,105.3026,105.3424,104.9149,104.9348,5469.0
2025-01-03 11:30:00,105.57,105.9,105.0,105.01,13242.0,104.9547,105.2827,104.388,104.3979,13242.0
2025-01-03 12:00:00,105.05,105.52,105.01,105.32,11606.0,104.4377,104.905,104.3979,104.7061,11606.0
2025-01-03 12:30:00,105.39,105.68,105.32,105.53,7213.0,104.7757,105.064,104.7061,104.9149,7213.0
2025-01-03 13:00:00,105.61,106.09,105.6,106.09,4934.0,104.9944,105.4716,104.9845,105.4716,4934.0
2025-01-03 13:30:00,106.11,106.18,105.72,105.85,14736.0,105.4915,105.5611,105.1038,105.233,14736.0
2025-01-03 14:00:00,105.88,106.04,105.81,105.9,14453.0,105.2629,105.4219,105.1933,105.2827,14453.0
2025-01-03 14:30:00,105.91,106.34,105.86,106.33,13134.0,105.2927,105.7202,105.243,105.7102,13134.0
2025-01-03 15:00:00,106.31,106.81,106.26,106.74,14936.0,105.6904,106.1874,105.6406,106.1178,14936.0
2025-01-03 15:30:00,106.74,107.0,106.6,106.86,107286.0,106.1178,106.3763,105.9787,106.2371,107286.0
2025-01-06 09:30:00,109.01,112.22,108.55,111.77,117346.0,108.3746,111.5659,107.9173,111.1185,117346.0
2025-01-06 10:00:00,111.53,111.53,110.1,110.25,25831.0,110.8799,110.8799,109.4583,109.6074,25831.0
2025-01-06 10:30:00,110.31,110.63,109.99,110.16,36433.0,109.667,109.9852,109.3489,109.5179,36433.0
2025-01-06 11:00:00,110.22,111.33,110.16,111.19,16008.0,109.5776,110.6811,109.5179,110.5419,16008.0
2025-01-06 11:30:00,111.22,112.35,111.22,112.35,26054.0,110.5717,111.6951,110.5717,111.6951,26054.0
2025-01-06 12:00:00,112.39,113.12,112.0,113.06,40710.0,111.7349,112.4607,111.3472,112.401,40710.0
2025-01-06 12:30:00,113.07,113.88,112.6,112.62,49391.0,112.411,113.2162,111.9437,111.9636,49391.0
2025-01-06 13:00:00,112.56,112.73,112.35,112.62,16437.0,111.9039,112.0729,111.6951,111.9636,16437.0
2025-01-06 13:30:00,112.57,112.67,111.9,111.97,22972.0,111.9139,112.0133,111.2478,111.3174,22972.0
2025-01-06 14:00:00,111.98,112.61,111.79,112.13,28563.0,111.3273,111.9536,111.1384,111.4764,28563.0
2025-01-06 14:30:00,112.13,112.16,111.8,111.84,22053.0,111.4764,111.5063,111.1484,111.1881,22053.0
2025-01-06 15:00:00,111.84,111.84,111.4,111.8,30679.0,111.1881,111.1881,110.7507,111.1484,30679.0
2025-01-06 15:30:00,111.8,111.98,111.1,111.26,149853.0,111.1484,111.3273,110.4524,110.6115,149853.0
2025-01-07 09:30:00,111.05,111.11,110.14,110.34,9868.0,110.4027,110.4624,109.498,109.6969,9868.0
2025-01-07 10:00:00,110.1,110.25,109.2,109.42,29945.0,109.4583,109.6074,108.5635,108.7822,29945.0
2025-01-07 10:30:00,109.07,109.27,108.51,109.04,9612.0,108.4343,108.6331,107.8775,108.4044,9612.0
2025-01-07 11:00:00,109.2,109.27,108.71,109.03,8502.0,108.5635,108.6331,108.0764,108.3945,8502.0
2025-01-07 11:30:00,108.99,109.05,107.99,108.0,7626.0,108.3547,108.4144,107.3606,107.3705,7626.0
2025-01-07 12:00:00,107.81,108.48,107.81,108.41,12649.0,107.1816,107.8477,107.1816,107.7781,12649.0
2025-01-07 12:30:00,108.37,108.37,107.37,107.37,14698.0,107.7383,107.7383,106.7442,106.7442,14698.0
2025-01-07 13:00:00,107.21,107.28,106.92,107.01,23610.0,106.5851,106.6547,106.2968,106.3863,23610.0
2025-01-07 13:30:00,106.97,107.18,106.76,107.02,19082.0,106.3465,106.5553,106.1377,106.3962,19082.0
2025-01-07 14:00:00,107.02,107.28,106.84,107.03,19665.0,106.3962,106.6547,106.2173,106.4062,19665.0
2025-01-07 14:30:00,107.2,107.2,106.25,106.32,13059.0,106.5752,106.5752,105.6307,105.7003,13059.0
2025-01-07 15:00:00,106.41,107.16,106.19,107.05,41637.0,105.7898,106.5354,105.5711,106.426,41637.0
2025-01-07 15:30:00,107.06,107.56,106.73,107.36,89796.0,106.436,106.9331,106.1079,106.7342,89796.0
2025-01-08 09:30:00,107.2,107.2,105.0,105.28,15323.0,106.5752,106.5752,104.388,104.6664,15323.0
2025-01-08 10:00:00,105.08,106.07,104.98,105.18,10996.0,104.4675,105.4518,104.3681,104.5669,10996.0
2025-01-08 10:30:00,105.16,105.49,104.99,105.4,12720.0,104.5471,104.8751,104.378,104.7857,12720.0
2025-01-08 11:00:00,105.44,106.11,105.34,105.97,10009.0,104.8254,105.4915,104.726,105.3523,10009.0
2025-01-08 11:30:00,105.98,106.07,105.69,105.75,12986.0,105.3623,105.4518,105.074,105.1336,12986.0
2025-01-08 12:00:00,105.72,105.72,105.24,105.29,9268.0,105.1038,105.1038,104.6266,104.6763,9268.0
2025-01-08 12:30:00,105.33,105.38,104.7,104.77,12174.0,104.7161,104.7658,104.0897,104.1593,12174.0
2025-01-08 13:00:00,104.84,105.3,104.82,105.3,12136.0,104.2289,104.6862,104.209,104.6862,12136.0
2025-01-08 13:30:00,105.3,105.34,104.89,105.0,16263.0,104.6862,104.726,104.2786,104.388,16263.0
2025-01-08 14:00:00,104.94,106.29,104.94,106.03,18026.0,104.3283,105.6705,104.3283,105.412,18026.0
2025-01-08 14:30:00,105.92,106.28,105.62,106.2,18475.0,105.3026,105.6605,105.0044,105.581,18475.0
2025-01-08 15:00:00,106.32,106.51,106.03,106.44,23111.0,105.7003,105.8892,105.412,105.8196,23111.0
2025-01-08 15:30:00,106.43,106.82,106.05,106.55,86802.0,105.8097,106.1974,105.4319,105.929,86802.0
2025-01-10 09:30:00,105.05,105.88,104.25,105.87,13190.0,104.4377,105.2629,103.6424,105.2529,13190.0
2025-01-10 10:00:00,105.66,106.71,105.16,106.71,20250.0,105.0441,106.088,104.5471,106.088,20250.0
2025-01-10 10:30:00,106.71,106.75,106.21,106.41,11311.0,106.088,106.1278,105.5909,105.7898,11311.0
2025-01-10 11:00:00,106.49,106.49,105.98,106.23,24338.0,105.8693,105.8693,105.3623,105.6108,24338.0
2025-01-10 11:30:00,106.22,106.22,105.04,105.05,17360.0,105.6009,105.6009,104.4278,104.4377,17360.0
2025-01-10 12:00:00,105.02,105.18,104.8,105.18,9093.0,104.4079,104.5669,104.1892,104.5669,9093.0
2025-01-10 12:30:00,105.39,105.91,105.35,105.9,5254.0,104.7757,105.2927,104.7359,105.2827,5254.0
2025-01-10 13:00:00,105.83,106.06,105.78,106.05,7622.0,105.2132,105.4418,105.1634,105.4319,7622.0
2025-01-10 13:30:00,105.89,106.22,105.81,106.01,6670.0,105.2728,105.6009,105.1933,105.3921,6670.0
2025-01-10 14:00:00,105.93,105.93,105.47,105.8,8428.0,105.3126,105.3126,104.8552,105.1833,8428.0
2025-01-10 14:30:00,105.75,105.93,105.66,105.75,11901.0,105.1336,105.3126,105.0441,105.1336,11901.0
2025-01-10 15:00:00,105.77,105.77,104.5,104.51,30101.0,105.1535,105.1535,103.8909,103.9008,30101.0
2025-01-10 15:30:00,104.5,105.16,104.47,105.06,147257.0,103.8909,104.5471,103.8611,104.4476,147257.0
2025-01-13 09:30:00,105.0,106.04,104.88,105.93,20692.0,104.388,105.4219,104.2687,105.3126,20692.0
2025-01-13 10:00:00,106.02,106.12,105.23,105.43,12836.0,105.402,105.5015,104.6166,104.8155,12836.0
2025-01-13 10:30:00,105.43,105.71,104.96,105.16,14467.0,104.8155,105.0939,104.3482,104.5471,14467.0
2025-01-13 11:00:00,105.01,105.24,104.65,104.97,24430.0,104.3979,104.6266,104.04,104.3582,24430.0
2025-01-13 11:30:00,105.0,105.0,104.48,104.67,13204.0,104.388,104.388,103.871,104.0599,13204.0
2025-01-13 12:00:00,104.61,105.13,104.49,105.13,12488.0,104.0003,104.5172,103.881,104.5172,12488.0
2025-01-13 12:30:00,105.02,105.15,104.97,105.11,6149.0,104.4079,104.5371,104.3582,104.4973,6149.0
2025-01-13 13:00:00,105.09,105.32,105.02,105.28,11592.0,104.4775,104.7061,104.4079,104.6664,11592.0
2025-01-13 13:30:00,105.28,106.06,105.27,105.9,10704.0,104.6664,105.4418,104.6564,105.2827,10704.0
2025-01-13 14:00:00,105.92,106.25,105.8,106.12,33069.0,105.3026,105.6307,105.1833,105.5015,33069.0
2025-01-13 14:30:00,106.25,106.66,105.76,106.04,19341.0,105.6307,106.0383,105.1436,105.4219,19341.0
2025-01-13 15:00:00,105.91,106.13,105.88,105.97,6868.0,105.2927,105.5114,105.2629,105.3523,6868.0
2025-01-13 15:30:00,105.89,106.14,105.61,105.68,84474.0,105.2728,105.5213,104.9944,105.064,84474.0
2025-01-14 09:30:00,107.93,109.64,107.8,108.53,37165.0,107.3009,109.0009,107.1717,107.8974,37165.0
2025-01-14 10:00:00,108.55,109.55,108.54,109.47,53901.0,107.9173,108.9115,107.9074,108.8319,53901.0
2025-01-14 10:30:00,109.5,109.73,109.23,109.62,12628.0,108.8618,109.0904,108.5933,108.9811,12628.0
2025-01-14 11:00:00,109.47,109.67,108.89,109.09,15299.0,108.8319,109.0308,108.2553,108.4541,15299.0
2025-01-14 11:30:00,109.09,109.16,108.47,108.47,10249.0,108.4541,108.5237,107.8378,107.8378,10249.0
2025-01-14 12:00:00,108.68,108.87,108.35,108.63,15793.0,108.0465,108.2354,107.7185,107.9968,15793.0
2025-01-14 12:30:00,108.64,109.13,108.47,109.07,6659.0,108.0068,108.4939,107.8378,108.4343,6659.0
2025-01-14 13:00:00,109.17,109.77,109.08,109.74,9513.0,108.5337,109.1302,108.4442,109.1004,9513.0
2025-01-14 13:30:00,109.72,110.13,109.5,110.13,15014.0,109.0805,109.4881,108.8618,109.4881,15014.0
2025-01-14 14:00:00,110.0,110.17,109.66,109.91,13418.0,109.3588,109.5279,109.0208,109.2694,13418.0
2025-01-14 14:30:00,109.87,110.16,109.45,109.48,11870.0,109.2296,109.5179,108.8121,108.8419,11870.0
2025-01-14 15:00:00,109.45,109.68,109.19,109.47,16425.0,108.8121,109.0407,108.5536,108.8319,16425.0
2025-01-14 15:30:00,109.5,109.72,109.06,109.24,98795.0,108.8618,109.0805,108.4243,108.6033,98795.0
2025-01-15 09:30:00,112.91,113.17,111.37,113.15,26783.0,112.2519,112.5104,110.7209,112.4905,26783.0
2025-01-15 10:00:00,113.07,114.1,112.6,113.83,25105.0,112.411,113.4349,111.9437,113.1665,25105.0
2025-01-15 10:30:00,113.81,114.12,113.68,114.02,20900.0,113.1466,113.4548,113.0174,113.3554,20900.0
2025-01-15 11:00:00,114.02,114.37,113.91,114.23,25047.0,113.3554,113.7034,113.2461,113.5642,25047.0
2025-01-15 11:30:00,114.1,114.14,113.67,113.86,14671.0,113.4349,113.4747,113.0075,113.1963,14671.0
2025-01-15 12:00:00,113.85,114.44,113.85,114.01,10152.0,113.1864,113.773,113.1864,113.3455,10152.0
2025-01-15 12:30:00,114.09,114.28,113.88,114.05,12498.0,113.425,113.6139,113.2162,113.3852,12498.0
2025-01-15 13:00:00,114.03,114.56,114.01,114.54,16070.0,113.3654,113.8923,113.3455,113.8724,16070.0
2025-01-15 13:30:00,114.55,114.75,114.4,114.57,25767.0,113.8823,114.0812,113.7332,113.9022,25767.0
2025-01-15 14:00:00,114.47,114.59,114.33,114.47,22151.0,113.8028,113.9221,113.6636,113.8028,22151.0
2025-01-15 14:30:00,114.4,115.05,114.4,114.59,20823.0,113.7332,114.3794,113.7332,113.9221,20823.0
2025-01-15 15:00:00,114.65,114.8,114.39,114.48,14229.0,113.9817,114.1309,113.7233,113.8127,14229.0
2025-01-15 15:30:00,114.52,114.54,114.17,114.38,70246.0,113.8525,113.8724,113.5045,113.7133,70246.0
2025-01-16 09:30:00,114.33,114.83,113.73,113.73,32374.0,113.6636,114.1607,113.0671,113.0671,32374.0
2025-01-16 10:00:00,113.75,114.2,113.6,114.2,19266.0,113.087,113.5344,112.9379,113.5344,19266.0
2025-01-16 10:30:00,114.06,114.9,114.06,114.8,16252.0,113.3952,114.2303,113.3952,114.1309,16252.0
2025-01-16 11:00:00,114.87,115.51,114.85,115.45,13649.0,114.2005,114.8367,114.1806,114.7771,13649.0
2025-01-16 11:30:00,115.39,115.7,115.05,115.7,12920.0,114.7174,115.0256,114.3794,115.0256,12920.0
2025-01-16 12:00:00,115.81,115.87,115.35,115.52,15043.0,115.135,115.1946,114.6777,114.8467,15043.0
2025-01-16 12:30:00,115.54,115.54,115.19,115.29,12192.0,114.8666,114.8666,114.5186,114.618,12192.0
2025-01-16 13:00:00,115.25,115.41,115.01,115.12,8975.0,114.5782,114.7373,114.3396,114.449,8975.0
2025-01-16 13:30:00,115.1,115.1,114.72,114.87,8530.0,114.4291,114.4291,114.0513,114.2005,8530.0
2025-01-16 14:00:00,114.94,115.4,114.85,115.38,12934.0,114.2701,114.7274,114.1806,114.7075,12934.0
2025-01-16 14:30:00,115.38,115.4,115.0,115.32,14882.0,114.7075,114.7274,114.3297,114.6478,14882.0
2025-01-16 15:00:00,115.33,115.54,115.24,115.35,18278.0,114.6578,114.8666,114.5683,114.6777,18278.0
2025-01-16 15:30:00,115.37,115.78,115.3,115.54,64611.0,114.6975,115.1052,114.628,114.8666,64611.0
2025-01-17 09:30:00,117.18,117.66,116.65,117.45,27851.0,116.497,116.9742,115.9701,116.7654,27851.0
2025-01-17 10:00:00,117.45,117.85,117.15,117.23,15145.0,116.7654,117.1631,116.4672,116.5467,15145.0
2025-01-17 10:30:00,117.6,117.97,117.46,117.79,3667.0,116.9145,117.2824,116.7754,117.1034,3667.0
2025-01-17 11:00:00,117.79,118.16,117.61,117.97,21379.0,117.1034,117.4713,116.9245,117.2824,21379.0
2025-01-17 11:30:00,117.87,118.19,117.86,118.07,5129.0,117.183,117.5011,117.173,117.3818,5129.0
2025-01-17 12:00:00,118.03,118.42,117.97,118.36,8223.0,117.342,117.7298,117.2824,117.6701,8223.0
2025-01-17 12:30:00,118.26,118.46,118.03,118.18,7551.0,117.5707,117.7695,117.342,117.4912,7551.0
2025-01-17 13:00:00,118.15,118.21,117.67,117.71,18998.0,117.4613,117.521,116.9841,117.0239,18998.0
2025-01-17 13:30:00,117.76,117.96,116.94,117.27,70746.0,117.0736,117.2724,116.2584,116.5865,70746.0
2025-01-17 14:00:00,117.2,117.32,115.61,116.14,12397.0,116.5169,116.6362,114.9361,115.4631,12397.0
2025-01-17 14:30:00,115.99,116.0,115.21,115.34,22246.0,115.3139,115.3239,114.5385,114.6677,22246.0
2025-01-17 15:00:00,115.04,115.14,114.39,114.48,31634.0,114.3695,114.4689,113.7233,113.8127,31634.0
2025-01-17 15:30:00,114.48,115.06,114.26,114.86,114102.0,113.8127,114.3894,113.594,114.1905,114102.0
2025-01-21 09:30:00,116.75,117.34,116.38,116.93,23806.0,116.0695,116.6561,115.7017,116.2485,23806.0
2025-01-21 10:00:00,116.96,117.58,116.61,117.08,25044.0,116.2783,116.8947,115.9303,116.3976,25044.0
2025-01-21 10:30:00,117.0,117.6,116.94,117.6,30781.0,116.318,116.9145,116.2584,116.9145,30781.0
2025-01-21 11:00:00,117.51,117.95,117.34,117.95,13334.0,116.8251,117.2625,116.6561,117.2625,13334.0
2025-01-21 11:30:00,118.02,118.08,117.47,117.57,26350.0,117.3321,117.3918,116.7853,116.8847,26350.0
2025-01-21 12:00:00,117.58,118.21,117.57,118.2,14909.0,116.8947,117.521,116.8847,117.5111,14909.0
2025-01-21 12:30:00,118.2,118.2,117.85,118.05,9558.0,117.5111,117.5111,117.1631,117.3619,9558.0
2025-01-21 13:00:00,118.08,118.2,117.94,117.95,13645.0,117.3918,117.5111,117.2526,117.2625,13645.0
2025-01-21 13:30:00,117.98,118.07,117.43,117.86,10106.0,117.2923,117.3818,116.7455,117.173,10106.0
2025-01-21 14:00:00,117.86,118.2,117.7,118.12,17769.0,117.173,117.5111,117.014,117.4315,17769.0
2025-01-21 14:30:00,118.12,118.18,117.69,117.69,17209.0,117.4315,117.4912,117.004,117.004,17209.0
2025-01-21 15:00:00,117.66,117.95,117.49,117.75,23200.0,116.9742,117.2625,116.8052,117.0637,23200.0
2025-01-21 15:30:00,117.75,117.84,117.47,117.63,109513.0,117.0637,117.1531,116.7853,116.9444,109513.0
2025-01-22 09:30:00,118.27,118.41,117.0,117.34,13595.0,117.5806,117.7198,116.318,116.6561,13595.0
2025-01-22 10:00:00,117.29,117.89,117.21,117.71,10182.0,116.6064,117.2029,116.5268,117.0239,10182.0
2025-01-22 10:30:00,117.51,117.62,116.5,116.5,13515.0,116.8251,116.9344,115.821,115.821,13515.0
2025-01-22 11:00:00,116.5,116.83,116.42,116.81,12594.0,115.821,116.149,115.7414,116.1292,12594.0
2025-01-22 11:30:00,116.84,117.17,116.83,116.84,7525.0,116.159,116.4871,116.149,116.159,7525.0
2025-01-22 12:00:00,116.7,116.7,116.32,116.32,6176.0,116.0198,116.0198,115.642,115.642,6176.0
2025-01-22 12:30:00,116.38,116.72,116.38,116.66,7671.0,115.7017,116.0397,115.7017,115.98,7671.0
2025-01-22 13:00:00,116.58,116.63,116.38,116.43,10776.0,115.9005,115.9502,115.7017,115.7514,10776.0
2025-01-22 13:30:00,116.49,117.07,116.49,116.91,10124.0,115.811,116.3876,115.811,116.2286,10124.0
2025-01-22 14:00:00,116.93,116.94,116.15,116.23,13751.0,116.2485,116.2584,115.473,115.5525,13751.0
2025-01-22 14:30:00,116.23,116.25,115.87,115.94,18837.0,115.5525,115.5724,115.1946,115.2642,18837.0
2025-01-22 15:00:00,115.94,116.05,115.62,115.75,15046.0,115.2642,115.3736,114.9461,115.0753,15046.0
2025-01-22 15:30:00,115.75,116.51,115.75,116.16,68682.0,115.0753,115.8309,115.0753,115.4829,68682.0
2025-01-23 09:30:00,115.87,116.48,114.57,114.96,11872.0,115.1946,115.8011,113.9022,114.2899,11872.0
2025-01-23 10:00:00,114.82,115.32,114.19,115.22,12362.0,114.1508,114.6478,113.5244,114.5484,12362.0
2025-01-23 10:30:00,115.16,116.14,114.87,115.93,3897.0,114.4888,115.4631,114.2005,115.2543,3897.0
2025-01-23 11:00:00,116.01,116.29,115.69,115.94,12185.0,115.3338,115.6122,115.0157,115.2642,12185.0
2025-01-23 11:30:00,116.11,116.11,115.57,115.81,10591.0,115.4332,115.4332,114.8964,115.135,10591.0
2025-01-23 12:00:00,115.76,116.11,115.43,115.52,8568.0,115.0853,115.4332,114.7572,114.8467,8568.0
2025-01-23 12:30:00,115.45,115.59,115.34,115.58,6596.0,114.7771,114.9163,114.6677,114.9063,6596.0
2025-01-23 13:00:00,115.47,115.58,115.03,115.21,7700.0,114.797,114.9063,114.3595,114.5385,7700.0
2025-01-23 13:30:00,115.21,115.38,115.0,115.31,5621.0,114.5385,114.7075,114.3297,114.6379,5621.0
2025-01-23 14:00:00,115.34,115.65,115.27,115.58,8530.0,114.6677,114.9759,114.5981,114.9063,8530.0
2025-01-23 14:30:00,115.52,115.93,115.44,115.59,17745.0,114.8467,115.2543,114.7671,114.9163,17745.0
2025-01-23 15:00:00,115.56,115.88,115.46,115.61,8209.0,114.8864,115.2046,114.787,114.9361,8209.0
2025-01-23 15:30:00,115.63,115.96,115.41,115.5,45860.0,114.956,115.2841,114.7373,114.8268,45860.0
2025-01-24 09:30:00,116.0,116.39,114.72,115.0,15045.0,115.3239,115.7116,114.0513,114.3297,15045.0
2025-01-24 10:00:00,115.0,115.25,114.93,115.16,21446.0,114.3297,114.5782,114.2601,114.4888,21446.0
2025-01-24 10:30:00,115.07,115.3,114.69,115.23,15724.0,114.3993,114.628,114.0215,114.5584,15724.0
2025-01-24 11:00:00,115.14,115.51,115.03,115.51,22764.0,114.4689,114.8367,114.3595,114.8367,22764.0
2025-01-24 11:30:00,115.57,115.57,115.2,115.35,5286.0,114.8964,114.8964,114.5285,114.6777,5286.0
2025-01-24 12:00:00,115.4,115.55,114.84,115.05,14876.0,114.7274,114.8765,114.1706,114.3794,14876.0
2025-01-24 12:30:00,115.08,115.17,114.81,114.82,11524.0,114.4092,114.4987,114.1408,114.1508,11524.0
2025-01-24 13:00:00,114.82,115.01,114.67,114.77,30646.0,114.1508,114.3396,114.0016,114.101,30646.0
2025-01-24 13:30:00,114.76,115.06,114.7,114.82,21004.0,114.0911,114.3894,114.0315,114.1508,21004.0
2025-01-24 14:00:00,114.82,114.82,114.32,114.34,10168.0,114.1508,114.1508,113.6537,113.6735,10168.0
2025-01-24 14:30:00,114.37,114.51,114.16,114.42,13892.0,113.7034,113.8426,113.4946,113.7531,13892.0
2025-01-24 15:00:00,114.39,114.72,114.32,114.63,13968.0,113.7233,114.0513,113.6537,113.9619,13968.0
2025-01-24 15:30:00,114.63,115.21,114.42,115.01,82345.0,113.9619,114.5385,113.7531,114.3396,82345.0
2025-01-27 09:30:00,114.17,115.86,113.6,115.86,35323.0,113.5045,115.1847,112.9379,115.1847,35323.0
2025-01-27 10:00:00,115.85,116.53,115.67,115.95,23763.0,115.1747,115.8508,114.9958,115.2742,23763.0
2025-01-27 10:30:00,116.08,116.35,115.74,115.98,9475.0,115.4034,115.6718,115.0654,115.304,9475.0
2025-01-27 11:00:00,115.84,115.89,114.45,114.48,12556.0,115.1648,115.2145,113.7829,113.8127,12556.0
2025-01-27 11:30:00,114.55,114.85,114.34,114.66,13856.0,113.8823,114.1806,113.6735,113.9917,13856.0
2025-01-27 12:00:00,114.66,115.69,114.66,115.28,20384.0,113.9917,115.0157,113.9917,114.6081,20384.0
2025-01-27 12:30:00,115.41,115.69,115.14,115.14,12817.0,114.7373,115.0157,114.4689,114.4689,12817.0
2025-01-27 13:00:00,115.13,115.26,114.73,114.73,11614.0,114.4589,114.5882,114.0613,114.0613,11614.0
2025-01-27 13:30:00,114.83,115.32,114.82,115.08,4858.0,114.1607,114.6478,114.1508,114.4092,4858.0
2025-01-27 14:00:00,115.1,115.43,115.0,115.34,10581.0,114.4291,114.7572,114.3297,114.6677,10581.0
2025-01-27 14:30:00,115.34,115.47,114.61,114.7,9202.0,114.6677,114.797,113.942,114.0315,9202.0
2025-01-27 15:00:00,114.76,115.46,114.6,115.23,24616.0,114.0911,114.787,113.932,114.5584,24616.0
2025-01-27 15:30:00,115.27,115.48,114.65,114.89,54481.0,114.5981,114.8069,113.9817,114.2203,54481.0
2025-01-28 09:30:00,114.05,114.9,112.48,113.83,56322.0,113.3852,114.2303,111.8244,113.1665,56322.0
2025-01-28 10:00:00,114.1,114.49,113.35,113.59,15631.0,113.4349,113.8227,112.6893,112.9279,15631.0
2025-01-28 10:30:00,113.61,113.85,113.25,113.3,8908.0,112.9478,113.1864,112.5899,112.6396,8908.0
2025-01-28 11:00:00,113.52,113.78,113.26,113.26,4862.0,112.8583,113.1168,112.5998,112.5998,4862.0
2025-01-28 11:30:00,113.39,113.4,113.09,113.34,7010.0,112.7291,112.739,112.4308,112.6794,7010.0
2025-01-28 12:00:00,113.33,113.91,113.3,113.65,32605.0,112.6694,113.2461,112.6396,112.9876,32605.0
2025-01-28 12:30:00,113.66,114.01,113.66,113.92,4184.0,112.9975,113.3455,112.9975,113.256,4184.0
2025-01-28 13:00:00,113.91,114.47,113.91,114.29,25267.0,113.2461,113.8028,113.2461,113.6238,25267.0
2025-01-28 13:30:00,114.45,114.84,114.45,114.55,22909.0,113.7829,114.1706,113.7829,113.8823,22909.0
2025-01-28 14:00:00,114.56,114.99,114.45,114.85,7057.0,113.8923,114.3198,113.7829,114.1806,7057.0
2025-01-28 14:30:00,114.81,115.09,114.79,114.98,11128.0,114.1408,114.4192,114.1209,114.3098,11128.0
2025-01-28 15:00:00,115.01,115.03,114.75,114.9,39148.0,114.3396,114.3595,114.0812,114.2303,39148.0
2025-01-28 15:30:00,114.86,115.05,114.35,114.63,42912.0,114.1905,114.3794,113.6835,113.9619,42912.0
2025-01-29 09:30:00,114.52,115.36,114.52,115.11,13087.0,113.8525,114.6876,113.8525,114.4391,13087.0
2025-01-29 10:00:00,115.36,115.42,114.75,114.77,11982.0,114.6876,114.7473,114.0812,114.101,11982.0
2025-01-29 10:30:00,114.68,114.92,114.37,114.37,6780.0,114.0116,114.2502,113.7034,113.7034,6780.0
2025-01-29 11:00:00,114.35,114.58,114.16,114.28,5468.0,113.6835,113.9122,113.4946,113.6139,5468.0
2025-01-29 11:30:00,114.28,114.57,114.24,114.51,5355.0,113.6139,113.9022,113.5741,113.8426,5355.0
2025-01-29 12:00:00,114.74,114.74,114.5,114.5,5414.0,114.0712,114.0712,113.8326,113.8326,5414.0
2025-01-29 12:30:00,114.5,115.06,114.5,114.84,16001.0,113.8326,114.3894,113.8326,114.1706,16001.0
2025-01-29 13:00:00,114.99,115.04,114.68,115.0,5430.0,114.3198,114.3695,114.0116,114.3297,5430.0
2025-01-29 13:30:00,115.0,115.09,114.77,115.02,4496.0,114.3297,114.4192,114.101,114.3496,4496.0
2025-01-29 14:00:00,114.96,114.99,114.07,114.2,7498.0,114.2899,114.3198,113.4051,113.5344,7498.0
2025-01-29 14:30:00,114.21,115.08,114.15,114.51,8389.0,113.5443,114.4092,113.4847,113.8426,8389.0
2025-01-29 15:00:00,114.24,114.81,113.92,114.71,28123.0,113.5741,114.1408,113.256,114.0414,28123.0
2025-01-29 15:30:00,114.66,115.0,114.5,114.78,41186.0,113.9917,114.3297,113.8326,114.111,41186.0
2025-01-30 09:30:00,115.0,116.44,114.52,116.17,29439.0,114.3297,115.7613,113.8525,115.4929,29439.0
2025-01-30 10:00:00,116.19,116.43,115.62,115.63,17095.0,115.5128,115.7514,114.9461,114.956,17095.0
2025-01-30 10:30:00,115.58,115.94,115.36,115.59,24942.0,114.9063,115.2642,114.6876,114.9163,24942.0
2025-01-30 11:00:00,115.59,116.89,115.57,116.87,12796.0,114.9163,116.2087,114.8964,116.1888,12796.0
2025-01-30 11:30:00,117.0,117.55,117.0,117.52,6347.0,116.318,116.8648,116.318,116.835,6347.0
2025-01-30 12:00:00,117.51,117.96,117.39,117.96,23778.0,116.8251,117.2724,116.7058,117.2724,23778.0
2025-01-30 12:30:00,117.89,118.43,117.89,118.07,18324.0,117.2029,117.7397,117.2029,117.3818,18324.0
2025-01-30 13:00:00,118.07,118.46,117.99,118.46,17203.0,117.3818,117.7695,117.3023,117.7695,17203.0
2025-01-30 13:30:00,118.43,118.86,118.39,118.4,10854.0,117.7397,118.1672,117.6999,117.7099,10854.0
2025-01-30 14:00:00,118.48,118.72,118.42,118.68,14056.0,117.7894,118.028,117.7298,117.9883,14056.0
2025-01-30 14:30:00,118.62,118.72,118.54,118.71,9115.0,117.9286,118.028,117.8491,118.0181,9115.0
2025-01-30 15:00:00,118.69,118.77,118.51,118.58,9718.0,117.9982,118.0777,117.8192,117.8888,9718.0
2025-01-30 15:30:00,118.57,118.65,116.99,118.21,96705.0,117.8789,117.9584,116.3081,117.521,96705.0
2025-01-31 09:30:00,118.1,119.07,118.1,118.95,18296.0,117.4116,118.376,117.4116,118.2567,18296.0
2025-01-31 10:00:00,118.66,118.85,118.03,118.81,26857.0,117.9684,118.1573,117.342,118.1175,26857.0
2025-01-31 10:30:00,118.82,119.58,118.73,119.17,9339.0,118.1274,118.883,118.038,118.4754,9339.0
2025-01-31 11:00:00,118.98,119.4,118.59,118.97,14010.0,118.2865,118.7041,117.8988,118.2766,14010.0
2025-01-31 11:30:00,118.96,119.12,118.47,118.82,12155.0,118.2666,118.4257,117.7795,118.1274,12155.0
2025-01-31 12:00:00,118.73,119.31,118.48,119.31,11665.0,118.038,118.6146,117.7894,118.6146,11665.0
2025-01-31 12:30:00,119.11,119.28,118.95,118.95,5359.0,118.4157,118.5848,118.2567,118.2567,5359.0
2025-01-31 13:00:00,118.94,119.15,118.55,118.66,9849.0,118.2467,118.4555,117.859,117.9684,9849.0
2025-01-31 13:30:00,118.66,118.81,118.08,118.67,27539.0,117.9684,118.1175,117.3918,117.9783,27539.0
2025-01-31 14:00:00,118.57,119.35,118.53,118.77,46013.0,117.8789,118.6543,117.8391,118.0777,46013.0
2025-01-31 14:30:00,118.83,119.14,118.61,118.82,24870.0,118.1374,118.4456,117.9187,118.1274,24870.0
2025-01-31 15:00:00,118.73,118.85,118.08,118.1,43774.0,118.038,118.1573,117.3918,117.4116,43774.0
2025-01-31 15:30:00,118.15,118.16,116.94,116.99,88986.0,117.4613,117.4713,116.2584,116.3081,88986.0
2025-02-03 09:30:00,113.29,115.78,110.66,115.74,30588.0,112.6297,115.1052,110.015,115.0654,30588.0
2025-02-03 10:00:00,115.57,117.25,115.03,117.12,42610.0,114.8964,116.5666,114.3595,116.4373,42610.0
2025-02-03 10:30:00,117.37,118.16,116.89,117.82,15629.0,116.6859,117.4713,116.2087,117.1333,15629.0
2025-02-03 11:00:00,117.78,118.19,117.55,117.76,11900.0,117.0935,117.5011,116.8648,117.0736,11900.0
2025-02-03 11:30:00,117.85,118.26,117.45,117.48,9124.0,117.1631,117.5707,116.7654,116.7952,9124.0
2025-02-03 12:00:00,117.45,117.95,117.3,117.91,9570.0,116.7654,117.2625,116.6163,117.2227,9570.0
2025-02-03 12:30:00,117.77,117.91,117.27,117.44,12025.0,117.0836,117.2227,116.5865,116.7555,12025.0
2025-02-03 13:00:00,117.29,117.63,117.16,117.6,7813.0,116.6064,116.9444,116.4771,116.9145,7813.0
2025-02-03 13:30:00,117.56,118.02,117.4,117.4,9145.0,116.8748,117.3321,116.7157,116.7157,9145.0
2025-02-03 14:00:00,117.4,118.18,117.27,117.86,14757.0,116.7157,117.4912,116.5865,117.173,14757.0
2025-02-03 14:30:00,117.76,118.25,117.59,118.11,12654.0,117.0736,117.5608,116.9046,117.4216,12654.0
2025-02-03 15:00:00,118.04,118.22,117.75,117.75,22687.0,117.352,117.5309,117.0637,117.0637,22687.0
2025-02-03 15:30:00,117.82,118.2,117.53,117.79,90456.0,117.1333,117.5111,116.845,117.1034,90456.0
2025-02-04 09:30:00,117.95,117.95,116.1,116.69,14747.0,117.2625,117.2625,115.4233,116.0099,14747.0
2025-02-04 10:00:00,116.8,117.46,116.59,116.99,13557.0,116.1192,116.7754,115.9104,116.3081,13557.0
2025-02-04 10:30:00,116.86,116.98,115.28,115.31,34888.0,116.1789,116.2982,114.6081,114.6379,34888.0
2025-02-04 11:00:00,115.55,115.72,115.06,115.49,15215.0,114.8765,115.0455,114.3894,114.8168,15215.0
2025-02-04 11:30:00,115.39,115.59,115.22,115.31,4437.0,114.7174,114.9163,114.5484,114.6379,4437.0
2025-02-04 12:00:00,115.32,116.0,115.32,115.48,8538.0,114.6478,115.3239,114.6478,114.8069,8538.0
2025-02-04 12:30:00,115.77,116.23,115.77,116.11,6422.0,115.0952,115.5525,115.0952,115.4332,6422.0
2025-02-04 13:00:00,116.12,116.71,115.88,116.48,13742.0,115.4432,116.0297,115.2046,115.8011,13742.0
2025-02-04 13:30:00,116.48,116.48,115.84,115.91,9852.0,115.8011,115.8011,115.1648,115.2344,9852.0
2025-02-04 14:00:00,115.89,116.27,115.72,115.73,11190.0,115.2145,115.5923,115.0455,115.0554,11190.0
2025-02-04 14:30:00,115.7,115.83,115.38,115.71,22127.0,115.0256,115.1549,114.7075,115.0356,22127.0
2025-02-04 15:00:00,115.66,116.18,115.58,116.12,18933.0,114.9859,115.5028,114.9063,115.4432,18933.0
2025-02-04 15:30:00,116.1,116.76,116.03,116.67,73338.0,115.4233,116.0794,115.3537,115.99,73338.0
2025-02-05 09:30:00,117.42,118.51,116.36,117.4,10172.0,116.7356,117.8192,115.6818,116.7157,10172.0
2025-02-05 10:00:00,117.4,118.0,117.02,117.89,20730.0,116.7157,117.3122,116.3379,117.2029,20730.0
2025-02-05 10:30:00,117.73,118.06,117.18,117.7,9617.0,117.0438,117.3719,116.497,117.014,9617.0
2025-02-05 11:00:00,117.54,117.66,117.25,117.61,7648.0,116.8549,116.9742,116.5666,116.9245,7648.0
2025-02-05 11:30:00,117.62,118.62,117.55,118.55,15501.0,116.9344,117.9286,116.8648,117.859,15501.0
2025-02-05 12:00:00,118.42,118.71,118.42,118.58,5250.0,117.7298,118.0181,117.7298,117.8888,5250.0
2025-02-05 12:30:00,118.53,118.69,118.42,118.5,5745.0,117.8391,117.9982,117.7298,117.8093,5745.0
2025-02-05 13:00:00,118.49,118.96,118.44,118.68,16204.0,117.7994,118.2666,117.7497,117.9883,16204.0
2025-02-05 13:30:00,118.77,118.81,117.89,118.0,14471.0,118.0777,118.1175,117.2029,117.3122,14471.0
2025-02-05 14:00:00,117.97,118.26,117.45,117.91,11607.0,117.2824,117.5707,116.7654,117.2227,11607.0
2025-02-05 14:30:00,118.0,118.0,117.27,117.44,13974.0,117.3122,117.3122,116.5865,116.7555,13974.0
2025-02-05 15:00:00,117.46,117.83,117.45,117.75,11891.0,116.7754,117.1432,116.7654,117.0637,11891.0
2025-02-05 15:30:00,117.82,118.15,117.58,118.02,57788.0,117.1333,117.4613,116.8947,117.3321,57788.0
2025-02-06 09:30:00,119.15,119.91,118.26,118.58,7477.0,118.4555,119.2111,117.5707,117.8888,7477.0
2025-02-06 10:00:00,118.58,118.58,117.8,118.25,15520.0,117.8888,117.8888,117.1134,117.5608,15520.0
2025-02-06 10:30:00,118.35,118.41,117.53,117.75,8491.0,117.6602,117.7198,116.845,117.0637,8491.0
2025-02-06 11:00:00,117.77,117.96,117.67,117.96,13855.0,117.0836,117.2724,116.9841,117.2724,13855.0
2025-02-06 11:30:00,118.02,118.21,117.95,118.15,10728.0,117.3321,117.521,117.2625,117.4613,10728.0
2025-02-06 12:00:00,118.03,118.22,117.8,117.8,5437.0,117.342,117.5309,117.1134,117.1134,5437.0
2025-02-06 12:30:00,117.87,118.08,117.86,117.98,4777.0,117.183,117.3918,117.173,117.2923,4777.0
2025-02-06 13:00:00,118.03,118.03,117.3,117.56,5898.0,117.342,117.342,116.6163,116.8748,5898.0
2025-02-06 13:30:00,117.4,117.4,116.47,116.47,5570.0,116.7157,116.7157,115.7911,115.7911,5570.0
2025-02-06 14:00:00,116.44,116.57,115.84,116.06,15469.0,115.7613,115.8906,115.1648,115.3835,15469.0
2025-02-06 14:30:00,115.99,116.24,115.91,116.19,14333.0,115.3139,115.5625,115.2344,115.5128,14333.0
2025-02-06 15:00:00,116.19,117.2,116.19,116.96,32417.0,115.5128,116.5169,115.5128,116.2783,32417.0
2025-02-06 15:30:00,116.94,117.88,116.77,117.72,76650.0,116.2584,117.1929,116.0894,117.0338,76650.0
2025-02-07 09:30:00,117.47,117.75,116.58,117.56,6680.0,116.7853,117.0637,115.9005,116.8748,6680.0
2025-02-07 10:00:00,117.55,117.76,116.69,117.31,7016.0,116.8648,117.0736,116.0099,116.6262,7016.0
2025-02-07 10:30:00,117.44,117.64,116.31,116.31,10816.0,116.7555,116.9543,115.6321,115.6321,10816.0
2025-02-07 11:00:00,116.13,116.76,115.83,116.19,6828.0,115.4531,116.0794,115.1549,115.5128,6828.0
2025-02-07 11:30:00,116.14,116.44,115.56,115.75,7112.0,115.4631,115.7613,114.8864,115.0753,7112.0
2025-02-07 12:00:00,115.78,115.78,115.24,115.49,13362.0,115.1052,115.1052,114.5683,114.8168,13362.0
2025-02-07 12:30:00,115.5,116.09,115.41,115.8,7378.0,114.8268,115.4133,114.7373,115.125,7378.0
2025-02-07 13:00:00,115.73,116.24,115.72,116.12,7446.0,115.0554,115.5625,115.0455,115.4432,7446.0
2025-02-07 13:30:00,116.14,116.38,116.05,116.1,4691.0,115.4631,115.7017,115.3736,115.4233,4691.0
2025-02-07 14:00:00,116.13,116.5,115.71,115.85,9535.0,115.4531,115.821,115.0356,115.1747,9535.0
2025-02-07 14:30:00,115.84,116.21,115.77,115.84,6535.0,115.1648,115.5326,115.0952,115.1648,6535.0
2025-02-07 15:00:00,115.86,115.86,115.08,115.12,19000.0,115.1847,115.1847,114.4092,114.449,19000.0
2025-02-07 15:30:00,115.15,115.65,115.06,115.22,58583.0,114.4788,114.9759,114.3894,114.5484,58583.0
2025-02-10 09:30:00,115.89,116.02,114.39,115.23,13482.0,115.2145,115.3438,113.7233,114.5584,13482.0
2025-02-10 10:00:00,115.26,115.76,114.93,115.75,25605.0,114.5882,115.0853,114.2601,115.0753,25605.0
2025-02-10 10:30:00,115.71,115.76,115.37,115.65,7386.0,115.0356,115.0853,114.6975,114.9759,7386.0
2025-02-10 11:00:00,115.69,115.85,115.43,115.62,12999.0,115.0157,115.1747,114.7572,114.9461,12999.0
2025-02-10 11:30:00,115.68,115.77,115.5,115.5,9097.0,115.0057,115.0952,114.8268,114.8268,9097.0
2025-02-10 12:00:00,115.37,115.37,114.83,115.03,4459.0,114.6975,114.6975,114.1607,114.3595,4459.0
2025-02-10 12:30:00,115.03,115.15,114.97,114.98,11082.0,114.3595,114.4788,114.2999,114.3098,11082.0
2025-02-10 13:00:00,115.04,115.31,114.96,115.07,9660.0,114.3695,114.6379,114.2899,114.3993,9660.0
2025-02-10 13:30:00,115.07,115.34,115.04,115.14,11668.0,114.3993,114.6677,114.3695,114.4689,11668.0
2025-02-10 14:00:00,115.14,115.72,115.11,115.35,16024.0,114.4689,115.0455,114.4391,114.6777,16024.0
2025-02-10 14:30:00,115.31,115.43,115.06,115.38,8207.0,114.6379,114.7572,114.3894,114.7075,8207.0
2025-02-10 15:00:00,115.47,115.62,115.29,115.29,12558.0,114.797,114.9461,114.618,114.618,12558.0
2025-02-10 15:30:00,115.14,115.23,114.49,114.52,47413.0,114.4689,114.5584,113.8227,113.8525,47413.0
2025-02-11 09:30:00,113.82,115.39,113.0,114.53,14979.0,113.1566,114.7174,112.3414,113.8624,14979.0
2025-02-11 10:00:00,114.51,114.76,114.39,114.72,22181.0,113.8426,114.0911,113.7233,114.0513,22181.0
2025-02-11 10:30:00,114.67,115.18,114.63,115.18,12388.0,114.0016,114.5087,113.9619,114.5087,12388.0
2025-02-11 11:00:00,115.1,115.29,114.82,114.92,9996.0,114.4291,114.618,114.1508,114.2502,9996.0
2025-02-11 11:30:00,114.94,114.95,114.44,114.47,6185.0,114.2701,114.28,113.773,113.8028,6185.0
2025-02-11 12:00:00,114.38,114.47,114.05,114.25,7381.0,113.7133,113.8028,113.3852,113.5841,7381.0
2025-02-11 12:30:00,114.25,114.32,113.75,113.75,9087.0,113.5841,113.6537,113.087,113.087,9087.0
2025-02-11 13:00:00,113.66,113.8,113.39,113.39,8497.0,112.9975,113.1367,112.7291,112.7291,8497.0
2025-02-11 13:30:00,113.39,113.64,113.35,113.38,10864.0,112.7291,112.9776,112.6893,112.7191,10864.0
2025-02-11 14:00:00,113.42,113.79,113.38,113.64,12798.0,112.7589,113.1268,112.7191,112.9776,12798.0
2025-02-11 14:30:00,113.61,114.02,113.61,113.72,18140.0,112.9478,113.3554,112.9478,113.0572,18140.0
2025-02-11 15:00:00,113.75,114.53,113.57,114.47,28502.0,113.087,113.8624,112.908,113.8028,28502.0
2025-02-11 15:30:00,114.42,114.69,114.06,114.18,93564.0,113.7531,114.0215,113.3952,113.5145,93564.0
2025-02-12 09:30:00,111.79,112.44,110.3,112.16,14289.0,111.1384,111.7846,109.6571,111.5063,14289.0
2025-02-12 10:00:00,112.16,112.89,111.31,111.4,25048.0,111.5063,112.232,110.6612,110.7507,25048.0
2025-02-12 10:30:00,111.52,111.84,111.12,111.31,8033.0,110.87,111.1881,110.4723,110.6612,8033.0
2025-02-12 11:00:00,111.26,111.26,110.2,110.7,13612.0,110.6115,110.6115,109.5577,110.0548,13612.0
2025-02-12 11:30:00,110.72,111.15,110.46,110.98,15992.0,110.0746,110.5021,109.8162,110.3331,15992.0
2025-02-12 12:00:00,110.98,111.74,110.82,111.69,11361.0,110.3331,111.0887,110.1741,111.039,11361.0
2025-02-12 12:30:00,111.6,112.01,111.41,111.86,9384.0,110.9495,111.3571,110.7606,111.208,9384.0
2025-02-12 13:00:00,111.9,112.01,111.19,111.29,7828.0,111.2478,111.3571,110.5419,110.6413,7828.0
2025-02-12 13:30:00,111.23,111.32,111.02,111.24,6450.0,110.5817,110.6712,110.3729,110.5916,6450.0
2025-02-12 14:00:00,111.23,111.64,111.13,111.5,9779.0,110.5817,110.9893,110.4823,110.8501,9779.0
2025-02-12 14:30:00,111.41,111.88,111.41,111.72,8261.0,110.7606,111.2279,110.7606,111.0688,8261.0
2025-02-12 15:00:00,111.8,111.8,110.82,110.82,16352.0,111.1484,111.1484,110.1741,110.1741,16352.0
2025-02-12 15:30:00,110.82,111.03,110.38,110.87,104371.0,110.1741,110.3828,109.7366,110.2238,104371.0
2025-02-13 09:30:00,112.0,112.0,111.25,111.7,27006.0,111.3472,111.3472,110.6016,111.0489,27006.0
2025-02-13 10:00:00,111.71,112.63,111.67,111.91,24104.0,111.0589,111.9735,111.0191,111.2577,24104.0
2025-02-13 10:30:00,111.81,112.32,111.57,111.78,8436.0,111.1583,111.6653,110.9197,111.1285,8436.0
2025-02-13 11:00:00,111.62,114.02,111.62,114.02,33186.0,110.9694,113.3554,110.9694,113.3554,33186.0
2025-02-13 11:30:00,113.83,114.19,113.59,113.62,17589.0,113.1665,113.5244,112.9279,112.9577,17589.0
2025-02-13 12:00:00,113.52,113.61,112.78,112.81,13751.0,112.8583,112.9478,112.1226,112.1525,13751.0
2025-02-13 12:30:00,112.73,112.84,112.36,112.45,9262.0,112.0729,112.1823,111.7051,111.7946,9262.0
2025-02-13 13:00:00,112.39,112.52,112.07,112.17,29778.0,111.7349,111.8642,111.4168,111.5162,29778.0
2025-02-13 13:30:00,112.08,112.35,111.93,112.35,6378.0,111.4267,111.6951,111.2776,111.6951,6378.0
2025-02-13 14:00:00,112.16,112.61,112.15,112.43,19266.0,111.5063,111.9536,111.4963,111.7747,19266.0
2025-02-13 14:30:00,112.4,113.02,112.39,112.8,32650.0,111.7449,112.3612,111.7349,112.1425,32650.0
2025-02-13 15:00:00,112.85,112.85,112.54,112.82,12930.0,112.1922,112.1922,111.884,112.1624,12930.0
2025-02-13 15:30:00,112.76,112.78,111.98,112.27,88874.0,112.1028,112.1226,111.3273,111.6156,88874.0
2025-02-14 09:30:00,112.5,113.37,112.5,113.0,5986.0,111.8443,112.7092,111.8443,112.3414,5986.0
2025-02-14 10:00:00,113.03,113.97,111.94,111.95,9664.0,112.3712,113.3057,111.2875,111.2975,9664.0
2025-02-14 10:30:00,112.09,112.09,111.44,111.44,5278.0,111.4367,111.4367,110.7905,110.7905,5278.0
2025-02-14 11:00:00,111.52,111.52,111.01,111.2,10275.0,110.87,110.87,110.363,110.5519,10275.0
2025-02-14 11:30:00,111.2,111.51,111.11,111.34,6295.0,110.5519,110.86,110.4624,110.691,6295.0
2025-02-14 12:00:00,111.34,111.77,111.13,111.34,22120.0,110.691,111.1185,110.4823,110.691,22120.0
2025-02-14 12:30:00,111.32,111.62,111.01,111.5,11176.0,110.6712,110.9694,110.363,110.8501,11176.0
2025-02-14 13:00:00,111.45,111.73,111.44,111.73,8538.0,110.8004,111.0788,110.7905,111.0788,8538.0
2025-02-14 13:30:00,111.87,112.08,111.53,111.77,8499.0,111.2179,111.4267,110.8799,111.1185,8499.0
2025-02-14 14:00:00,111.74,112.26,111.6,111.83,11281.0,111.0887,111.6057,110.9495,111.1782,11281.0
2025-02-14 14:30:00,111.77,112.54,111.74,112.52,16470.0,111.1185,111.884,111.0887,111.8642,16470.0
2025-02-14 15:00:00,112.53,112.84,112.42,112.52,14202.0,111.8741,112.1823,111.7647,111.8642,14202.0
2025-02-14 15:30:00,112.57,112.7,111.95,112.36,69660.0,111.9139,112.0431,111.2975,111.7051,69660.0
2025-02-18 09:30:00,112.4,112.4,110.18,110.7,16037.0,111.7449,111.7449,109.5378,110.0548,16037.0
2025-02-18 10:00:00,110.73,112.23,110.5,111.4,20071.0,110.0846,111.5758,109.8559,110.7507,20071.0
2025-02-18 10:30:00,111.27,112.23,110.95,112.11,11101.0,110.6214,111.5758,110.3033,111.4565,11101.0
2025-02-18 11:00:00,112.22,112.97,112.11,112.35,27883.0,111.5659,112.3115,111.4565,111.6951,27883.0
2025-02-18 11:30:00,112.34,112.87,111.93,112.13,31359.0,111.6852,112.2121,111.2776,111.4764,31359.0
2025-02-18 12:00:00,111.98,112.6,111.8,112.12,25348.0,111.3273,111.9437,111.1484,111.4665,25348.0
2025-02-18 12:30:00,112.13,112.68,112.12,112.68,24248.0,111.4764,112.0232,111.4665,112.0232,24248.0
2025-02-18 13:00:00,112.7,112.92,112.39,112.58,25080.0,112.0431,112.2618,111.7349,111.9238,25080.0
2025-02-18 13:30:00,112.51,112.92,112.34,112.59,23399.0,111.8542,112.2618,111.6852,111.9337,23399.0
2025-02-18 14:00:00,112.51,112.85,111.97,112.05,18883.0,111.8542,112.1922,111.3174,111.3969,18883.0
2025-02-18 14:30:00,112.09,112.66,111.93,112.47,26922.0,111.4367,112.0033,111.2776,111.8144,26922.0
2025-02-18 15:00:00,112.45,112.91,112.44,112.47,23842.0,111.7946,112.2519,111.7846,111.8144,23842.0
2025-02-18 15:30:00,112.52,113.12,112.43,113.01,111148.0,111.8642,112.4607,111.7747,112.3513,111148.0
2025-02-19 09:30:00,105.99,108.41,97.9,106.51,189811.0,105.3722,107.7781,97.3294,105.8892,189811.0
2025-02-19 10:00:00,106.2,107.44,101.73,102.84,81138.0,105.581,106.8138,101.137,102.2406,81138.0
2025-02-19 10:30:00,102.67,103.52,101.77,102.83,62683.0,102.0716,102.9166,101.1768,102.2306,62683.0
2025-02-19 11:00:00,102.82,102.83,101.7,102.31,113473.0,102.2207,102.2306,101.1072,101.7137,113473.0
2025-02-19 11:30:00,102.57,103.27,102.15,102.84,56731.0,101.9722,102.6681,101.5546,102.2406,56731.0
2025-02-19 12:00:00,102.96,103.67,102.88,103.65,32759.0,102.3599,103.0657,102.2803,103.0459,32759.0
2025-02-19 12:30:00,103.66,103.74,102.22,102.55,35712.0,103.0558,103.1353,101.6242,101.9523,35712.0
2025-02-19 13:00:00,102.55,102.57,100.95,100.95,49408.0,101.9523,101.9722,100.3616,100.3616,49408.0
2025-02-19 13:30:00,100.75,101.11,99.91,100.23,77457.0,100.1628,100.5207,99.3277,99.6458,77457.0
2025-02-19 14:00:00,100.24,100.9,99.25,100.55,396863.0,99.6557,100.3119,98.6715,99.9639,396863.0
2025-02-19 14:30:00,100.45,102.02,100.39,101.2,62727.0,99.8645,101.4254,99.8049,100.6101,62727.0
2025-02-19 15:00:00,101.19,102.46,101.13,101.21,67278.0,100.6002,101.8628,100.5405,100.6201,67278.0
2025-02-19 15:30:00,101.33,102.16,100.41,101.41,240816.0,100.7394,101.5645,99.8247,100.8189,240816.0
2025-02-20 09:30:00,100.32,103.81,100.0,102.96,99063.0,99.7353,103.2049,99.4171,102.3599,99063.0
2025-02-20 10:00:00,103.01,103.31,101.55,102.91,67991.0,102.4096,102.7078,100.9581,102.3102,67991.0
2025-02-20 10:30:00,102.91,103.02,101.99,102.91,48327.0,102.3102,102.4195,101.3955,102.3102,48327.0
2025-02-20 11:00:00,102.91,103.35,102.42,102.76,53427.0,102.3102,102.7476,101.823,102.161,53427.0
2025-02-20 11:30:00,102.76,102.76,101.83,101.87,28540.0,102.161,102.161,101.2365,101.2762,28540.0
2025-02-20 12:00:00,101.87,101.93,101.3,101.93,30583.0,101.2762,101.3359,100.7096,101.3359,30583.0
2025-02-20 12:30:00,101.95,102.48,101.94,102.34,36542.0,101.3558,101.8827,101.3458,101.7435,36542.0
2025-02-20 13:00:00,102.3,102.39,101.72,102.11,44774.0,101.7037,101.7932,101.1271,101.5148,44774.0
2025-02-20 13:30:00,102.16,102.54,101.88,102.02,53756.0,101.5645,101.9423,101.2862,101.4254,53756.0
2025-02-20 14:00:00,102.02,102.05,101.41,101.74,30362.0,101.4254,101.4552,100.8189,101.147,30362.0
2025-02-20 14:30:00,101.72,102.05,101.56,101.68,35656.0,101.1271,101.4552,100.968,101.0873,35656.0
2025-02-20 15:00:00,101.57,101.79,100.89,101.11,53068.0,100.978,101.1967,100.3019,100.5207,53068.0
2025-02-20 15:30:00,101.08,101.23,100.53,100.9,203607.0,100.4908,100.64,99.944,100.3119,203607.0
2025-02-21 09:30:00,101.71,102.22,99.84,99.99,19958.0,101.1172,101.6242,99.2581,99.4072,19958.0
2025-02-21 10:00:00,100.29,100.52,99.72,99.76,20353.0,99.7054,99.9341,99.1388,99.1785,20353.0
2025-02-21 10:30:00,99.67,99.72,99.25,99.41,22294.0,99.0891,99.1388,98.6715,98.8306,22294.0
2025-02-21 11:00:00,99.28,100.4,99.27,99.88,14529.0,98.7013,99.8148,98.6914,99.2978,14529.0
2025-02-21 11:30:00,99.85,99.99,99.65,99.93,14191.0,99.268,99.4072,99.0692,99.3475,14191.0
2025-02-21 12:00:00,99.94,99.95,99.55,99.63,11024.0,99.3575,99.3674,98.9698,99.0493,11024.0
2025-02-21 12:30:00,99.63,99.64,98.13,98.36,30102.0,99.0493,99.0592,97.558,97.7867,30102.0
2025-02-21 13:00:00,98.52,99.23,98.4,98.95,31439.0,97.9458,98.6516,97.8265,98.3733,31439.0
2025-02-21 13:30:00,98.93,99.26,98.6,98.66,17651.0,98.3534,98.6814,98.0253,98.0849,17651.0
2025-02-21 14:00:00,98.56,98.76,98.2,98.37,25810.0,97.9855,98.1844,97.6276,97.7966,25810.0
2025-02-21 14:30:00,98.38,98.59,97.74,98.05,45479.0,97.8066,98.0154,97.1703,97.4785,45479.0
2025-02-21 15:00:00,98.04,98.88,98.03,98.77,74452.0,97.4686,98.3037,97.4586,98.1943,74452.0
2025-02-21 15:30:00,98.77,99.55,98.66,98.71,181387.0,98.1943,98.9698,98.0849,98.1347,181387.0
2025-02-24 09:30:00,98.63,99.5,97.04,97.46,19232.0,98.0551,98.92,96.4744,96.8919,19232.0
2025-02-24 10:00:00,97.5,97.89,96.8,97.1,41220.0,96.9317,97.3194,96.2358,96.534,41220.0
2025-02-24 10:30:00,97.18,97.43,96.68,97.05,16496.0,96.6136,96.8621,96.1165,96.4843,16496.0
2025-02-24 11:00:00,96.99,97.92,96.99,97.8,21943.0,96.4247,97.3493,96.4247,97.23,21943.0
2025-02-24 11:30:00,97.87,98.34,97.75,97.77,27836.0,97.2995,97.7668,97.1802,97.2001,27836.0
2025-02-24 12:00:00,97.77,97.95,97.39,97.74,14936.0,97.2001,97.3791,96.8223,97.1703,14936.0
2025-02-24 12:30:00,97.79,98.25,97.73,97.94,20947.0,97.22,97.6773,97.1604,97.3691,20947.0
2025-02-24 13:00:00,97.94,98.34,97.81,98.16,20189.0,97.3691,97.7668,97.2399,97.5879,20189.0
2025-02-24 13:30:00,98.16,98.49,98.12,98.17,16935.0,97.5879,97.9159,97.5481,97.5978,16935.0
2025-02-24 14:00:00,98.19,98.51,98.18,98.47,11518.0,97.6177,97.9358,97.6077,97.8961,11518.0
2025-02-24 14:30:00,98.47,98.71,98.34,98.42,16548.0,97.8961,98.1347,97.7668,97.8463,16548.0
2025-02-24 15:00:00,98.4,98.76,98.37,98.45,20369.0,97.8265,98.1844,97.7966,97.8762,20369.0
2025-02-24 15:30:00,98.46,98.67,97.66,97.7,117899.0,97.8861,98.0949,97.0908,97.1305,117899.0
2025-02-25 09:30:00,98.08,98.7,97.41,98.49,22611.0,97.5083,98.1247,96.8422,97.9159,22611.0
2025-02-25 10:00:00,98.42,99.13,98.07,98.73,48990.0,97.8463,98.5522,97.4984,98.1545,48990.0
2025-02-25 10:30:00,98.79,99.52,98.62,99.23,15786.0,98.2142,98.9399,98.0452,98.6516,15786.0
2025-02-25 11:00:00,99.22,99.35,98.8,99.35,31706.0,98.6417,98.7709,98.2241,98.7709,31706.0
2025-02-25 11:30:00,99.33,100.06,99.03,99.84,23303.0,98.751,99.4768,98.4528,99.2581,23303.0
2025-02-25 12:00:00,99.84,100.04,99.68,100.04,18890.0,99.2581,99.4569,99.099,99.4569,18890.0
2025-02-25 12:30:00,100.08,100.61,99.96,100.6,15756.0,99.4967,100.0236,99.3774,100.0136,15756.0
2025-02-25 13:00:00,100.51,100.88,100.18,100.25,18793.0,99.9242,100.292,99.5961,99.6657,18793.0
2025-02-25 13:30:00,100.31,100.54,100.16,100.37,16488.0,99.7253,99.954,99.5762,99.785,16488.0
2025-02-25 14:00:00,100.37,100.51,100.08,100.18,30168.0,99.785,99.9242,99.4967,99.5961,30168.0
2025-02-25 14:30:00,100.18,100.91,100.18,100.9,25431.0,99.5961,100.3218,99.5961,100.3119,25431.0
2025-02-25 15:00:00,100.84,101.11,100.55,101.11,104904.0,100.2522,100.5207,99.9639,100.5207,104904.0
2025-02-25 15:30:00,100.99,101.06,100.14,100.92,178869.0,100.4014,100.471,99.5563,100.3318,178869.0
2025-02-26 09:30:00,101.14,102.23,100.91,102.23,29920.0,100.5505,101.6341,100.3218,101.6341,29920.0
2025-02-26 10:00:00,102.16,102.62,101.96,102.62,26586.0,101.5645,102.0219,101.3657,102.0219,26586.0
2025-02-26 10:30:00,102.58,103.26,102.0,102.97,62592.0,101.9821,102.6581,101.4055,102.3698,62592.0
2025-02-26 11:00:00,102.83,103.16,102.03,102.03,16068.0,102.2306,102.5587,101.4353,101.4353,16068.0
2025-02-26 11:30:00,102.03,102.06,101.5,101.5,19272.0,101.4353,101.4651,100.9084,100.9084,19272.0
2025-02-26 12:00:00,101.58,101.7,100.89,101.3,17147.0,100.9879,101.1072,100.3019,100.7096,17147.0
2025-02-26 12:30:00,101.28,101.39,100.67,100.75,15692.0,100.6897,100.799,100.0832,100.1628,15692.0
2025-02-26 13:00:00,100.79,101.18,100.67,100.78,32494.0,100.2025,100.5903,100.0832,100.1926,32494.0
2025-02-26 13:30:00,100.82,100.82,99.77,100.2,27698.0,100.2324,100.2324,99.1885,99.616,27698.0
2025-02-26 14:00:00,100.21,100.27,99.72,99.89,41822.0,99.6259,99.6856,99.1388,99.3078,41822.0
2025-02-26 14:30:00,99.89,100.11,99.58,99.61,48038.0,99.3078,99.5265,98.9996,99.0294,48038.0
2025-02-26 15:00:00,99.56,100.25,99.51,100.04,18014.0,98.9797,99.6657,98.93,99.4569,18014.0
2025-02-26 15:30:00,100.03,100.39,99.84,100.02,100815.0,99.447,99.8049,99.2581,99.437,100815.0
2025-02-27 09:30:00,99.38,100.19,98.89,99.19,44698.0,99.0788,99.8863,98.5902,98.8893,44698.0
2025-02-27 10:00:00,99.19,99.56,98.4,99.09,113215.0,98.8893,99.2582,98.1017,98.7896,113215.0
2025-02-27 10:30:00,98.8,99.54,98.67,99.54,13671.0,98.5005,99.2383,98.3709,99.2383,13671.0
2025-02-27 11:00:00,99.61,100.25,99.61,100.05,13035.0,99.3081,99.9461,99.3081,99.7467,13035.0
2025-02-27 11:30:00,100.04,100.1,99.52,99.7,24706.0,99.7368,99.7966,99.2183,99.3978,24706.0
2025-02-27 12:00:00,99.72,100.34,99.72,100.34,15137.0,99.4177,100.0358,99.4177,100.0358,15137.0
2025-02-27 12:30:00,100.39,100.39,99.91,100.11,17091.0,100.0857,100.0857,99.6071,99.8065,17091.0
2025-02-27 13:00:00,100.11,100.58,99.93,100.39,18244.0,99.8065,100.2751,99.6271,100.0857,18244.0
2025-02-27 13:30:00,100.38,100.63,100.34,100.5,17906.0,100.0757,100.325,100.0358,100.1954,17906.0
2025-02-27 14:00:00,100.5,100.5,99.95,99.95,21210.0,100.1954,100.1954,99.647,99.647,21210.0
2025-02-27 14:30:00,100.07,100.21,99.67,100.19,21901.0,99.7667,99.9062,99.3679,99.8863,21901.0
2025-02-27 15:00:00,100.14,100.14,99.43,99.44,45976.0,99.8364,99.8364,99.1286,99.1386,45976.0
2025-02-27 15:30:00,99.48,99.86,99.37,99.47,122819.0,99.1784,99.5573,99.0688,99.1685,122819.0
2025-02-28 09:30:00,99.59,99.59,98.73,98.73,5005.0,99.2881,99.2881,98.4307,98.4307,5005.0
2025-02-28 10:00:00,99.02,99.85,99.02,99.2,15329.0,98.7198,99.5473,98.7198,98.8993,15329.0
2025-02-28 10:30:00,99.35,99.81,99.24,99.65,6611.0,99.0488,99.5074,98.9392,99.3479,6611.0
2025-02-28 11:00:00,99.65,99.68,99.11,99.19,6003.0,99.3479,99.3778,98.8096,98.8893,6003.0
2025-02-28 11:30:00,99.1,99.58,99.07,99.58,9354.0,98.7996,99.2781,98.7697,99.2781,9354.0
2025-02-28 12:00:00,99.56,99.56,99.15,99.37,9958.0,99.2582,99.2582,98.8494,99.0688,9958.0
2025-02-28 12:30:00,99.28,99.28,98.7,98.88,22714.0,98.9791,98.9791,98.4008,98.5803,22714.0
2025-02-28 13:00:00,98.83,98.87,97.84,98.55,13202.0,98.5304,98.5703,97.5434,98.2513,13202.0
2025-02-28 13:30:00,98.55,98.95,98.32,98.32,8840.0,98.2513,98.6501,98.022,98.022,8840.0
2025-02-28 14:00:00,98.3,98.77,98.27,98.56,10284.0,98.002,98.4706,97.9721,98.2612,10284.0
2025-02-28 14:30:00,98.56,99.2,98.47,99.12,9484.0,98.2612,98.8993,98.1715,98.8195,9484.0
2025-02-28 15:00:00,99.11,99.65,98.94,99.65,27252.0,98.8096,99.3479,98.6401,99.3479,27252.0
2025-02-28 15:30:00,99.65,99.79,99.16,99.67,121769.0,99.3479,99.4875,98.8594,99.3679,121769.0
2025-03-03 09:30:00,100.03,100.88,99.74,100.53,21009.0,99.7268,100.5742,99.4377,100.2253,21009.0
2025-03-03 10:00:00,100.53,101.76,100.25,101.76,32851.0,100.2253,101.4515,99.9461,101.4515,32851.0
2025-03-03 10:30:00,101.75,102.3,101.69,102.14,37311.0,101.4416,101.9899,101.3817,101.8304,37311.0
2025-03-03 11:00:00,102.06,102.12,101.63,102.02,38261.0,101.7506,101.8104,101.3219,101.7107,38261.0
2025-03-03 11:30:00,102.03,102.42,101.57,102.37,25114.0,101.7207,102.1095,101.2621,102.0597,25114.0
2025-03-03 12:00:00,102.31,102.49,100.82,101.25,58978.0,101.9999,102.1793,100.5144,100.9431,58978.0
2025-03-03 12:30:00,101.44,101.47,100.5,100.57,14472.0,101.1325,101.1624,100.1954,100.2651,14472.0
2025-03-03 13:00:00,100.57,100.96,99.67,99.67,32350.0,100.2651,100.654,99.3679,99.3679,32350.0
2025-03-03 13:30:00,99.53,100.13,99.53,99.91,33789.0,99.2283,99.8265,99.2283,99.6071,33789.0
2025-03-03 14:00:00,100.0,100.19,99.63,99.7,16104.0,99.6969,99.8863,99.328,99.3978,16104.0
2025-03-03 14:30:00,99.7,100.1,98.65,98.81,24392.0,99.3978,99.7966,98.351,98.5105,24392.0
2025-03-03 15:00:00,98.77,98.77,97.65,97.7,29144.0,98.4706,98.4706,97.354,97.4038,29144.0
2025-03-03 15:30:00,97.7,98.34,97.55,97.91,179103.0,97.4038,98.0419,97.2543,97.6132,179103.0
2025-03-04 09:30:00,96.7,96.7,94.86,94.88,31024.0,96.4069,96.4069,94.5725,94.5924,31024.0
2025-03-04 10:00:00,94.67,95.0,93.5,93.75,20167.0,94.383,94.712,93.2166,93.4658,20167.0
2025-03-04 10:30:00,93.81,94.4,93.77,93.77,21634.0,93.5256,94.1138,93.4858,93.4858,21634.0
2025-03-04 11:00:00,93.75,93.97,93.14,93.31,13131.0,93.4658,93.6851,92.8577,93.0272,13131.0
2025-03-04 11:30:00,93.32,93.98,93.0,93.97,15543.0,93.0371,93.6951,92.7181,93.6851,15543.0
2025-03-04 12:00:00,93.97,94.17,93.49,94.17,15407.0,93.6851,93.8845,93.2066,93.8845,15407.0
2025-03-04 12:30:00,94.07,94.46,93.85,93.89,36350.0,93.7848,94.1737,93.5655,93.6054,36350.0
2025-03-04 13:00:00,93.85,94.93,93.84,94.75,11390.0,93.5655,94.6422,93.5555,94.4628,11390.0
2025-03-04 13:30:00,94.78,95.27,94.55,95.11,5175.0,94.4927,94.9812,94.2634,94.8217,5175.0
2025-03-04 14:00:00,95.29,96.12,95.29,95.89,7036.0,95.0011,95.8286,95.0011,95.5993,7036.0
2025-03-04 14:30:00,95.84,96.35,95.64,96.06,18165.0,95.5495,96.0579,95.3501,95.7688,18165.0
2025-03-04 15:00:00,96.14,96.91,95.98,96.5,22084.0,95.8486,96.6162,95.6891,96.2075,22084.0
2025-03-04 15:30:00,96.58,96.58,95.06,95.23,97398.0,96.2872,96.2872,94.7718,94.9413,97398.0
2025-03-05 09:30:00,95.6,96.67,95.6,96.15,20483.0,95.3102,96.377,95.3102,95.8585,20483.0
2025-03-05 10:00:00,96.4,96.87,95.12,95.16,27844.0,96.1078,96.5764,94.8317,94.8715,27844.0
2025-03-05 10:30:00,95.16,95.6,95.11,95.47,6278.0,94.8715,95.3102,94.8217,95.1806,6278.0
2025-03-05 11:00:00,95.43,95.6,95.04,95.06,17336.0,95.1407,95.3102,94.7519,94.7718,17336.0
2025-03-05 11:30:00,95.18,95.28,94.65,94.69,23058.0,94.8915,94.9912,94.3631,94.403,23058.0
2025-03-05 12:00:00,94.63,95.47,94.63,95.47,11517.0,94.3431,95.1806,94.3431,95.1806,11517.0
2025-03-05 12:30:00,95.47,95.69,95.16,95.44,14114.0,95.1806,95.3999,94.8715,95.1507,14114.0
2025-03-05 13:00:00,95.44,95.79,95.19,95.69,18542.0,95.1507,95.4996,94.9015,95.3999,18542.0
2025-03-05 13:30:00,95.67,96.04,95.3,96.04,7738.0,95.38,95.7489,95.0111,95.7489,7738.0
2025-03-05 14:00:00,96.05,96.71,96.04,96.27,15906.0,95.7588,96.4168,95.7489,95.9782,15906.0
2025-03-05 14:30:00,96.39,96.51,95.92,96.36,17646.0,96.0978,96.2175,95.6292,96.0679,17646.0
2025-03-05 15:00:00,96.41,96.79,96.28,96.7,11733.0,96.1178,96.4966,95.9881,96.4069,11733.0
2025-03-05 15:30:00,96.58,96.7,95.95,96.27,107634.0,96.2872,96.4069,95.6591,95.9782,107634.0
2025-03-06 09:30:00,95.04,95.28,93.87,95.17,19996.0,94.7519,94.9912,93.5855,94.8815,19996.0
2025-03-06 10:00:00,94.91,95.14,94.42,94.69,13092.0,94.6223,94.8516,94.1338,94.403,13092.0
2025-03-06 10:30:00,94.69,95.26,94.57,94.9,40766.0,94.403,94.9712,94.2833,94.6123,40766.0
2025-03-06 11:00:00,94.88,95.17,94.66,95.09,16590.0,94.5924,94.8815,94.3731,94.8018,16590.0
2025-03-06 11:30:00,95.15,95.16,94.0,94.04,18661.0,94.8616,94.8715,93.7151,93.7549,18661.0
2025-03-06 12:00:00,94.04,94.24,93.63,93.89,18978.0,93.7549,93.9543,93.3462,93.6054,18978.0
2025-03-06 12:30:00,93.9,94.01,93.25,93.59,12156.0,93.6154,93.725,92.9673,93.3063,12156.0
2025-03-06 13:00:00,93.61,94.22,93.46,93.99,12151.0,93.3262,93.9344,93.1767,93.7051,12151.0
2025-03-06 13:30:00,94.01,94.13,93.44,93.59,9491.0,93.725,93.8447,93.1568,93.3063,9491.0
2025-03-06 14:00:00,93.56,93.74,93.42,93.52,9711.0,93.2764,93.4558,93.1368,93.2365,9711.0
2025-03-06 14:30:00,93.51,94.2,93.29,93.3,27819.0,93.2265,93.9145,93.0072,93.0172,27819.0
2025-03-06 15:00:00,93.3,93.97,93.29,93.89,43098.0,93.0172,93.6851,93.0072,93.6054,43098.0
2025-03-06 15:30:00,93.89,94.0,93.12,93.67,98854.0,93.6054,93.7151,92.8377,93.3861,98854.0
2025-03-07 09:30:00,93.9,94.33,93.1,93.95,13876.0,93.6154,94.0441,92.8178,93.6652,13876.0
2025-03-07 10:00:00,93.97,93.98,92.32,92.46,30093.0,93.6851,93.6951,92.0402,92.1797,30093.0
2025-03-07 10:30:00,92.4,92.6,91.58,92.17,18483.0,92.1199,92.3193,91.3024,91.8906,18483.0
2025-03-07 11:00:00,91.99,92.12,91.59,91.59,7293.0,91.7112,91.8408,91.3124,91.3124,7293.0
2025-03-07 11:30:00,91.66,91.67,90.16,90.85,54614.0,91.3822,91.3921,89.8867,90.5746,54614.0
2025-03-07 12:00:00,90.86,91.24,90.66,91.09,13763.0,90.5846,90.9634,90.3852,90.8139,13763.0
2025-03-07 12:30:00,91.09,92.31,91.08,91.93,13455.0,90.8139,92.0302,90.8039,91.6513,13455.0
2025-03-07 13:00:00,91.97,92.55,91.85,92.24,10733.0,91.6912,92.2695,91.5716,91.9604,10733.0
2025-03-07 13:30:00,92.23,92.9,92.22,92.89,13599.0,91.9504,92.6184,91.9405,92.6084,13599.0
2025-03-07 14:00:00,92.88,93.12,92.81,93.1,12731.0,92.5985,92.8377,92.5287,92.8178,12731.0
2025-03-07 14:30:00,93.07,93.52,93.04,93.15,17117.0,92.7879,93.2365,92.758,92.8676,17117.0
2025-03-07 15:00:00,93.23,93.97,93.15,93.7,18006.0,92.9474,93.6851,92.8676,93.416,18006.0
2025-03-07 15:30:00,93.65,93.78,92.75,92.78,118182.0,93.3661,93.4957,92.4688,92.4988,118182.0
2025-03-10 09:30:00,91.86,94.15,91.86,93.15,9328.0,91.5815,93.8646,91.5815,92.8676,9328.0
2025-03-10 10:00:00,92.98,92.98,91.44,91.66,13357.0,92.6982,92.6982,91.1628,91.3822,13357.0
2025-03-10 10:30:00,91.67,91.82,91.29,91.45,13570.0,91.3921,91.5417,91.0133,91.1728,13570.0
2025-03-10 11:00:00,91.46,91.67,91.17,91.24,18428.0,91.1828,91.3921,90.8936,90.9634,18428.0
2025-03-10 11:30:00,91.34,91.72,91.27,91.37,11173.0,91.0631,91.442,90.9933,91.093,11173.0
2025-03-10 12:00:00,91.22,91.56,90.95,91.52,17096.0,90.9435,91.2825,90.6743,91.2426,17096.0
2025-03-10 12:30:00,91.54,91.62,90.76,90.94,20911.0,91.2625,91.3423,90.4849,90.6643,20911.0
2025-03-10 13:00:00,90.94,91.01,90.62,90.83,16486.0,90.6643,90.7341,90.3453,90.5547,16486.0
2025-03-10 13:30:00,90.79,90.86,90.27,90.4,13234.0,90.5148,90.5846,89.9964,90.126,13234.0
2025-03-10 14:00:00,90.43,90.43,89.96,90.11,15077.0,90.1559,90.1559,89.6873,89.8369,15077.0
2025-03-10 14:30:00,90.19,90.45,90.08,90.18,15774.0,89.9166,90.1758,89.8069,89.9066,15774.0
2025-03-10 15:00:00,90.18,90.65,89.76,90.23,41501.0,89.9066,90.3752,89.4879,89.9565,41501.0
2025-03-10 15:30:00,90.24,90.58,89.37,89.49,225448.0,89.9665,90.3054,89.0991,89.2187,225448.0
2025-03-11 09:30:00,89.85,91.42,89.56,91.16,22142.0,89.5776,91.1429,89.2885,90.8837,22142.0
2025-03-11 10:00:00,91.04,91.46,90.05,90.05,44177.0,90.764,91.1828,89.777,89.777,44177.0
2025-03-11 10:30:00,90.04,90.21,89.39,89.47,10416.0,89.7671,89.9365,89.119,89.1988,10416.0
2025-03-11 11:00:00,89.3,89.96,89.04,89.43,21435.0,89.0293,89.6873,88.7701,89.1589,21435.0
2025-03-11 11:30:00,89.42,89.91,89.21,89.44,6133.0,89.1489,89.6375,88.9396,89.1689,6133.0
2025-03-11 12:00:00,89.38,89.69,89.15,89.22,6836.0,89.1091,89.4181,88.8798,88.9495,6836.0
2025-03-11 12:30:00,89.34,89.69,89.13,89.24,10170.0,89.0692,89.4181,88.8598,88.9695,10170.0
2025-03-11 13:00:00,89.13,89.2,88.72,88.72,8293.0,88.8598,88.9296,88.4511,88.4511,8293.0
2025-03-11 13:30:00,88.82,89.29,88.7,88.83,21845.0,88.5508,89.0193,88.4311,88.5607,21845.0
2025-03-11 14:00:00,88.87,90.48,88.86,90.0,21844.0,88.6006,90.2057,88.5906,89.7272,21844.0
2025-03-11 14:30:00,90.09,91.45,89.84,91.1,43022.0,89.8169,91.1728,89.5677,90.8238,43022.0
2025-03-11 15:00:00,91.09,91.39,90.2,90.57,62025.0,90.8139,91.113,89.9266,90.2955,62025.0
2025-03-11 15:30:00,90.54,90.8,89.47,89.51,108511.0,90.2655,90.5248,89.1988,89.2387,108511.0
2025-03-12 09:30:00,91.58,91.75,90.47,91.38,36253.0,91.3024,91.4719,90.1958,91.103,36253.0
2025-03-12 10:00:00,91.37,91.73,91.19,91.36,30588.0,91.093,91.4519,90.9136,91.0831,30588.0
2025-03-12 10:30:00,91.42,91.42,90.3,90.5,36864.0,91.1429,91.1429,90.0263,90.2257,36864.0
2025-03-12 11:00:00,90.56,91.33,90.4,91.23,25741.0,90.2855,91.0532,90.126,90.9535,25741.0
2025-03-12 11:30:00,91.23,91.47,90.65,90.99,19170.0,90.9535,91.1927,90.3752,90.7142,19170.0
2025-03-12 12:00:00,90.93,91.54,90.8,91.44,17185.0,90.6544,91.2625,90.5248,91.1628,17185.0
2025-03-12 12:30:00,91.53,91.83,91.35,91.59,15421.0,91.2525,91.5516,91.0731,91.3124,15421.0
2025-03-12 13:00:00,91.57,92.28,91.57,92.15,25639.0,91.2924,92.0003,91.2924,91.8707,25639.0
2025-03-12 13:30:00,92.21,92.48,91.55,91.62,19662.0,91.9305,92.1997,91.2725,91.3423,19662.0
2025-03-12 14:00:00,91.52,92.25,91.1,92.18,53158.0,91.2426,91.9704,90.8238,91.9006,53158.0
2025-03-12 14:30:00,92.26,92.57,92.13,92.46,31589.0,91.9803,92.2894,91.8507,92.1797,31589.0
2025-03-12 15:00:00,92.34,92.34,91.89,91.98,23452.0,92.0601,92.0601,91.6115,91.7012,23452.0
2025-03-12 15:30:00,92.04,92.18,91.36,91.73,145620.0,91.761,91.9006,91.0831,91.4519,145620.0
2025-03-13 09:30:00,91.63,92.15,90.43,90.62,11905.0,91.3522,91.8707,90.1559,90.3453,11905.0
2025-03-13 10:00:00,90.41,90.98,90.33,90.7,8600.0,90.1359,90.7042,90.0562,90.4251,8600.0
2025-03-13 10:30:00,90.77,91.15,90.18,90.31,8985.0,90.4949,90.8737,89.9066,90.0362,8985.0
2025-03-13 11:00:00,90.44,90.53,90.18,90.46,16233.0,90.1659,90.2556,89.9066,90.1858,16233.0
2025-03-13 11:30:00,90.52,90.52,89.45,89.69,11325.0,90.2456,90.2456,89.1789,89.4181,11325.0
2025-03-13 12:00:00,89.7,89.87,89.52,89.62,7856.0,89.4281,89.5976,89.2486,89.3483,7856.0
2025-03-13 12:30:00,89.54,89.79,89.32,89.7,8589.0,89.2686,89.5178,89.0492,89.4281,8589.0
2025-03-13 13:00:00,89.6,89.62,88.81,88.92,8845.0,89.3284,89.3483,88.5408,88.6505,8845.0
2025-03-13 13:30:00,88.86,88.95,88.6,88.87,6356.0,88.5906,88.6804,88.3314,88.6006,6356.0
2025-03-13 14:00:00,88.88,89.42,88.87,89.16,15649.0,88.6106,89.1489,88.6006,88.8897,15649.0
2025-03-13 14:30:00,89.23,89.75,89.11,89.59,14048.0,88.9595,89.4779,88.8399,89.3184,14048.0
2025-03-13 15:00:00,89.68,89.79,89.04,89.24,17276.0,89.4082,89.5178,88.7701,88.9695,17276.0
2025-03-13 15:30:00,89.04,89.54,89.04,89.37,78918.0,88.7701,89.2686,88.7701,89.0991,78918.0
2025-03-14 09:30:00,90.5,91.23,90.38,90.98,11296.0,90.2257,90.9535,90.106,90.7042,11296.0
2025-03-14 10:00:00,90.43,90.84,90.08,90.3,5831.0,90.1559,90.5646,89.8069,90.0263,5831.0
2025-03-14 10:30:00,90.25,90.97,90.19,90.97,6491.0,89.9764,90.6942,89.9166,90.6942,6491.0
2025-03-14 11:00:00,90.97,91.35,90.83,91.23,10287.0,90.6942,91.0731,90.5547,90.9535,10287.0
2025-03-14 11:30:00,91.33,91.72,91.2,91.25,6750.0,91.0532,91.442,90.9235,90.9734,6750.0
2025-03-14 12:00:00,91.3,91.3,90.78,90.84,8931.0,91.0232,91.0232,90.5048,90.5646,8931.0
2025-03-14 12:30:00,90.81,91.69,90.81,91.61,12591.0,90.5347,91.4121,90.5347,91.3323,12591.0
2025-03-14 13:00:00,91.63,91.75,91.43,91.48,12449.0,91.3522,91.4719,91.1528,91.2027,12449.0
2025-03-14 13:30:00,91.52,91.62,90.84,90.94,22414.0,91.2426,91.3423,90.5646,90.6643,22414.0
2025-03-14 14:00:00,90.94,91.34,90.66,91.34,18512.0,90.6643,91.0631,90.3852,91.0631,18512.0
2025-03-14 14:30:00,91.29,91.5,90.96,91.15,12499.0,91.0133,91.2226,90.6843,90.8737,12499.0
2025-03-14 15:00:00,91.11,91.3,90.84,91.23,27953.0,90.8338,91.0232,90.5646,90.9535,27953.0
2025-03-14 15:30:00,91.23,91.8,91.02,91.6,73178.0,90.9535,91.5217,90.7441,91.3223,73178.0
2025-03-17 09:30:00,92.57,94.01,92.36,93.2,30112.0,92.2894,93.725,92.08,92.9175,30112.0
2025-03-17 10:00:00,93.08,93.26,92.68,92.77,16986.0,92.7978,92.9773,92.3991,92.4888,16986.0
2025-03-17 10:30:00,92.74,93.89,92.7,93.78,8381.0,92.4589,93.6054,92.419,93.4957,8381.0
2025-03-17 11:00:00,93.79,94.92,93.68,94.86,38992.0,93.5057,94.6323,93.396,94.5725,38992.0
2025-03-17 11:30:00,94.77,94.8,94.22,94.44,12931.0,94.4827,94.5126,93.9344,94.1537,12931.0
2025-03-17 12:00:00,94.42,94.8,94.25,94.31,10403.0,94.1338,94.5126,93.9643,94.0241,10403.0
2025-03-17 12:30:00,94.29,94.46,94.01,94.39,11571.0,94.0042,94.1737,93.725,94.1039,11571.0
2025-03-17 13:00:00,94.29,94.45,94.04,94.1,9022.0,94.0042,94.1637,93.7549,93.8148,9022.0
2025-03-17 13:30:00,94.1,94.56,94.06,94.3,15594.0,93.8148,94.2734,93.7749,94.0141,15594.0
2025-03-17 14:00:00,94.24,94.31,93.85,94.01,13030.0,93.9543,94.0241,93.5655,93.725,13030.0
2025-03-17 14:30:00,94.06,94.21,93.77,93.78,26278.0,93.7749,93.9244,93.4858,93.4957,26278.0
2025-03-17 15:00:00,93.78,93.78,93.3,93.42,26461.0,93.4957,93.4957,93.0172,93.1368,26461.0
2025-03-17 15:30:00,93.47,93.6,93.17,93.58,109868.0,93.1867,93.3163,92.8876,93.2963,109868.0
2025-03-18 09:30:00,92.99,93.56,92.8,92.82,9479.0,92.7081,93.2764,92.5187,92.5386,9479.0
2025-03-18 10:00:00,92.69,93.16,92.6,93.16,8229.0,92.409,92.8776,92.3193,92.8776,8229.0
2025-03-18 10:30:00,93.16,93.52,92.86,92.92,9902.0,92.8776,93.2365,92.5785,92.6383,9902.0
2025-03-18 11:00:00,92.91,93.33,92.65,93.33,9424.0,92.6284,93.0471,92.3692,93.0471,9424.0
2025-03-18 11:30:00,92.99,93.19,92.69,92.92,12319.0,92.7081,92.9075,92.409,92.6383,12319.0
2025-03-18 12:00:00,93.0,93.33,92.9,93.33,2266.0,92.7181,93.0471,92.6184,93.0471,2266.0
2025-03-18 12:30:00,93.28,93.45,93.09,93.11,4305.0,92.9972,93.1667,92.8078,92.8278,4305.0
2025-03-18 13:00:00,93.07,93.21,92.73,93.07,6946.0,92.7879,92.9275,92.4489,92.7879,6946.0
2025-03-18 13:30:00,93.12,93.48,93.12,93.32,3738.0,92.8377,93.1966,92.8377,93.0371,3738.0
2025-03-18 14:00:00,93.27,93.39,92.97,93.14,4758.0,92.9873,93.1069,92.6882,92.8577,4758.0
2025-03-18 14:30:00,93.16,93.38,93.11,93.2,6193.0,92.8776,93.0969,92.8278,92.9175,6193.0
2025-03-18 15:00:00,93.18,93.43,93.08,93.25,8213.0,92.8975,93.1468,92.7978,92.9673,8213.0
2025-03-18 15:30:00,93.25,93.56,92.58,92.6,80668.0,92.9673,93.2764,92.2994,92.3193,80668.0
2025-03-19 09:30:00,92.81,93.43,92.81,92.81,7579.0,92.5287,93.1468,92.5287,92.5287,7579.0
2025-03-19 10:00:00,92.74,93.23,92.74,93.23,3548.0,92.4589,92.9474,92.4589,92.9474,3548.0
2025-03-19 10:30:00,93.05,93.64,93.0,93.38,13730.0,92.7679,93.3562,92.7181,93.0969,13730.0
2025-03-19 11:00:00,93.5,93.71,93.45,93.65,2495.0,93.2166,93.4259,93.1667,93.3661,2495.0
2025-03-19 11:30:00,93.5,94.14,93.5,93.94,4794.0,93.2166,93.8546,93.2166,93.6552,4794.0
2025-03-19 12:00:00,94.02,94.24,93.89,93.96,6794.0,93.735,93.9543,93.6054,93.6752,6794.0
2025-03-19 12:30:00,94.0,94.08,93.84,93.84,4209.0,93.7151,93.7948,93.5555,93.5555,4209.0
2025-03-19 13:00:00,93.9,93.9,93.42,93.43,3776.0,93.6154,93.6154,93.1368,93.1468,3776.0
2025-03-19 13:30:00,93.44,93.67,93.21,93.22,6865.0,93.1568,93.3861,92.9275,92.9374,6865.0
2025-03-19 14:00:00,92.79,94.09,92.68,93.84,16293.0,92.5087,93.8048,92.3991,93.5555,16293.0
2025-03-19 14:30:00,93.83,94.8,93.82,94.74,11719.0,93.5456,94.5126,93.5356,94.4528,11719.0
2025-03-19 15:00:00,94.65,95.11,94.11,94.11,12520.0,94.3631,94.8217,93.8247,93.8247,12520.0
2025-03-19 15:30:00,94.2,94.66,94.05,94.17,44457.0,93.9145,94.3731,93.7649,93.8845,44457.0
2025-03-20 09:30:00,93.2,93.75,92.43,93.7,13338.0,92.9175,93.4658,92.1498,93.416,13338.0
2025-03-20 10:00:00,93.87,94.21,93.45,93.47,16149.0,93.5855,93.9244,93.1667,93.1867,16149.0
2025-03-20 10:30:00,93.48,94.18,93.36,94.18,29662.0,93.1966,93.8945,93.077,93.8945,29662.0
2025-03-20 11:00:00,94.01,94.28,93.96,94.25,4500.0,93.725,93.9942,93.6752,93.9643,4500.0
2025-03-20 11:30:00,94.25,94.71,94.09,94.22,6664.0,93.9643,94.4229,93.8048,93.9344,6664.0
2025-03-20 12:00:00,94.27,94.38,93.74,93.87,7789.0,93.9842,94.0939,93.4558,93.5855,7789.0
2025-03-20 12:30:00,93.83,93.95,93.64,93.69,6263.0,93.5456,93.6652,93.3562,93.406,6263.0
2025-03-20 13:00:00,93.76,93.97,93.17,93.32,12245.0,93.4758,93.6851,92.8876,93.0371,12245.0
2025-03-20 13:30:00,93.17,93.59,93.03,93.15,8482.0,92.8876,93.3063,92.748,92.8676,8482.0
2025-03-20 14:00:00,93.15,93.44,92.85,93.12,7603.0,92.8676,93.1568,92.5685,92.8377,7603.0
2025-03-20 14:30:00,93.12,93.72,93.04,93.36,9117.0,92.8377,93.4359,92.758,93.077,9117.0
2025-03-20 15:00:00,93.39,93.76,93.24,93.44,9351.0,93.1069,93.4758,92.9574,93.1568,9351.0
2025-03-20 15:30:00,93.44,93.88,93.24,93.41,46107.0,93.1568,93.5954,92.9574,93.1268,46107.0
2025-03-21 09:30:00,91.98,92.24,91.55,91.94,53414.0,91.7012,91.9604,91.2725,91.6613,53414.0
2025-03-21 10:00:00,91.69,91.86,91.09,91.86,18868.0,91.4121,91.5815,90.8139,91.5815,18868.0
2025-03-21 10:30:00,91.94,92.57,91.82,92.45,7472.0,91.6613,92.2894,91.5417,92.1698,7472.0
2025-03-21 11:00:00,92.56,92.87,92.38,92.43,7568.0,92.2794,92.5885,92.1,92.1498,7568.0
2025-03-21 11:30:00,92.42,92.68,92.35,92.54,8577.0,92.1398,92.3991,92.0701,92.2595,8577.0
2025-03-21 12:00:00,92.58,93.47,92.47,93.2,11356.0,92.2994,93.1867,92.1897,92.9175,11356.0
2025-03-21 12:30:00,93.17,93.17,92.7,93.06,5745.0,92.8876,92.8876,92.419,92.7779,5745.0
2025-03-21 13:00:00,92.98,92.98,92.76,92.85,3583.0,92.6982,92.6982,92.4788,92.5685,3583.0
2025-03-21 13:30:00,92.88,93.56,92.88,93.4,8221.0,92.5985,93.2764,92.5985,93.1169,8221.0
2025-03-21 14:00:00,93.38,93.49,92.86,92.98,24732.0,93.0969,93.2066,92.5785,92.6982,24732.0
2025-03-21 14:30:00,92.98,93.18,92.76,92.98,15243.0,92.6982,92.8975,92.4788,92.6982,15243.0
2025-03-21 15:00:00,92.81,93.14,92.68,92.91,29076.0,92.5287,92.8577,92.3991,92.6284,29076.0
2025-03-21 15:30:00,92.91,93.15,92.58,92.72,76309.0,92.6284,92.8676,92.2994,92.4389,76309.0
2025-03-24 09:30:00,94.21,95.0,93.73,93.99,46945.0,93.9244,94.712,93.4459,93.7051,46945.0
2025-03-24 10:00:00,94.11,95.13,93.85,94.93,15954.0,93.8247,94.8416,93.5655,94.6422,15954.0
2025-03-24 10:30:00,94.95,95.61,94.95,95.53,8101.0,94.6622,95.3202,94.6622,95.2404,8101.0
2025-03-24 11:00:00,95.47,95.62,94.82,94.82,8574.0,95.1806,95.3301,94.5326,94.5326,8574.0
2025-03-24 11:30:00,94.97,95.04,94.75,95.04,13240.0,94.6821,94.7519,94.4628,94.7519,13240.0
2025-03-24 12:00:00,95.03,95.43,94.83,94.93,7076.0,94.7419,95.1407,94.5425,94.6422,7076.0
2025-03-24 12:30:00,94.84,94.96,94.72,94.96,7522.0,94.5525,94.6721,94.4329,94.6721,7522.0
2025-03-24 13:00:00,94.99,95.23,94.83,94.9,9762.0,94.7021,94.9413,94.5425,94.6123,9762.0
2025-03-24 13:30:00,94.96,95.05,94.71,94.81,12469.0,94.6721,94.7619,94.4229,94.5226,12469.0
2025-03-24 14:00:00,94.88,94.88,93.88,93.88,27898.0,94.5924,94.5924,93.5954,93.5954,27898.0
2025-03-24 14:30:00,93.93,94.91,93.92,94.65,14514.0,93.6453,94.6223,93.6353,94.3631,14514.0
2025-03-24 15:00:00,94.64,94.9,94.57,94.78,24902.0,94.3531,94.6123,94.2833,94.4927,24902.0
2025-03-24 15:30:00,94.8,95.47,94.7,95.14,93567.0,94.5126,95.1806,94.4129,94.8516,93567.0
2025-03-25 09:30:00,95.05,95.32,94.46,94.46,6881.0,94.7619,95.0311,94.1737,94.1737,6881.0
2025-03-25 10:00:00,94.51,94.62,94.26,94.62,16524.0,94.2235,94.3332,93.9743,94.3332,16524.0
2025-03-25 10:30:00,94.66,94.85,94.56,94.69,30319.0,94.3731,94.5625,94.2734,94.403,30319.0
2025-03-25 11:00:00,94.79,95.12,94.57,94.9,62563.0,94.5027,94.8317,94.2833,94.6123,62563.0
2025-03-25 11:30:00,94.85,95.19,94.68,94.73,18704.0,94.5625,94.9015,94.393,94.4428,18704.0
2025-03-25 12:00:00,94.69,94.88,94.5,94.75,6001.0,94.403,94.5924,94.2135,94.4628,6001.0
2025-03-25 12:30:00,94.75,95.03,94.69,95.03,3600.0,94.4628,94.7419,94.403,94.7419,3600.0
2025-03-25 13:00:00,95.05,95.3,94.75,94.91,7002.0,94.7619,95.0111,94.4628,94.6223,7002.0
2025-03-25 13:30:00,94.83,95.31,94.82,95.24,6789.0,94.5425,95.0211,94.5326,94.9513,6789.0
2025-03-25 14:00:00,95.15,95.23,94.93,95.19,4666.0,94.8616,94.9413,94.6422,94.9015,4666.0
2025-03-25 14:30:00,95.08,95.13,94.94,95.13,8560.0,94.7918,94.8416,94.6522,94.8416,8560.0
2025-03-25 15:00:00,95.13,95.38,95.08,95.2,9656.0,94.8416,95.0909,94.7918,94.9114,9656.0
2025-03-25 15:30:00,95.2,95.41,94.41,95.12,56721.0,94.9114,95.1208,94.1238,94.8317,56721.0
2025-03-26 09:30:00,95.51,95.84,95.2,95.66,7967.0,95.2205,95.5495,94.9114,95.37,7967.0
2025-03-26 10:00:00,95.57,96.4,95.28,95.85,11846.0,95.2803,96.1078,94.9912,95.5595,11846.0
2025-03-26 10:30:00,95.85,96.14,95.3,95.31,17525.0,95.5595,95.8486,95.0111,95.0211,17525.0
2025-03-26 11:00:00,95.22,95.46,94.95,94.95,8096.0,94.9314,95.1706,94.6622,94.6622,8096.0
2025-03-26 11:30:00,94.98,95.28,94.66,94.66,3164.0,94.6921,94.9912,94.3731,94.3731,3164.0
2025-03-26 12:00:00,94.81,95.0,94.67,94.7,8846.0,94.5226,94.712,94.383,94.4129,8846.0
2025-03-26 12:30:00,94.9,94.92,94.43,94.44,9710.0,94.6123,94.6323,94.1438,94.1537,9710.0
2025-03-26 13:00:00,94.42,94.54,93.86,93.86,9553.0,94.1338,94.2534,93.5755,93.5755,9553.0
2025-03-26 13:30:00,94.02,94.27,93.83,94.2,12705.0,93.735,93.9842,93.5456,93.9145,12705.0
2025-03-26 14:00:00,94.12,94.81,94.11,94.44,15759.0,93.8347,94.5226,93.8247,94.1537,15759.0
2025-03-26 14:30:00,94.43,94.55,93.9,94.2,15639.0,94.1438,94.2634,93.6154,93.9145,15639.0
2025-03-26 15:00:00,94.28,94.6,94.17,94.55,28756.0,93.9942,94.3132,93.8845,94.2634,28756.0
2025-03-26 15:30:00,94.65,94.81,94.34,94.8,43266.0,94.3631,94.5226,94.054,94.5126,43266.0
2025-03-27 09:30:00,94.25,94.25,93.35,94.18,5175.0,93.9643,93.9643,93.067,93.8945,5175.0
2025-03-27 10:00:00,94.28,95.09,94.06,94.55,7176.0,93.9942,94.8018,93.7749,94.2634,7176.0
2025-03-27 10:30:00,94.8,95.57,94.79,95.02,3183.0,94.5126,95.2803,94.5027,94.732,3183.0
2025-03-27 11:00:00,95.04,95.17,94.67,94.68,41187.0,94.7519,94.8815,94.383,94.393,41187.0
2025-03-27 11:30:00,94.5,94.5,93.78,93.81,8674.0,94.2135,94.2135,93.4957,93.5256,8674.0
2025-03-27 12:00:00,93.81,94.15,93.68,93.76,13957.0,93.5256,93.8646,93.396,93.4758,13957.0
2025-03-27 12:30:00,93.76,93.8,93.21,93.23,4377.0,93.4758,93.5157,92.9275,92.9474,4377.0
2025-03-27 13:00:00,93.23,94.21,93.23,93.84,4184.0,92.9474,93.9244,92.9474,93.5555,4184.0
2025-03-27 13:30:00,93.93,94.18,93.79,94.07,4654.0,93.6453,93.8945,93.5057,93.7848,4654.0
2025-03-27 14:00:00,94.11,94.54,94.11,94.2,4207.0,93.8247,94.2534,93.8247,93.9145,4207.0
2025-03-27 14:30:00,94.23,94.37,93.98,93.99,6836.0,93.9444,94.0839,93.6951,93.7051,6836.0
2025-03-27 15:00:00,93.99,94.63,93.98,94.38,10331.0,93.7051,94.3431,93.6951,94.0939,10331.0
2025-03-27 15:30:00,94.38,94.38,93.36,93.63,93064.0,94.0939,94.0939,93.077,93.3462,93064.0
2025-03-28 09:30:00,93.49,93.71,92.97,93.04,5055.0,93.2066,93.4259,92.6882,92.758,5055.0
2025-03-28 10:00:00,92.93,92.96,92.55,92.57,6518.0,92.6483,92.6782,92.2695,92.2894,6518.0
2025-03-28 10:30:00,92.49,92.69,92.06,92.24,5738.0,92.2096,92.409,91.7809,91.9604,5738.0
2025-03-28 11:00:00,92.15,92.27,91.77,91.78,2561.0,91.8707,91.9903,91.4918,91.5018,2561.0
2025-03-28 11:30:00,91.93,92.13,91.77,91.91,5385.0,91.6513,91.8507,91.4918,91.6314,5385.0
2025-03-28 12:00:00,92.01,92.19,91.9,92.11,6018.0,91.7311,91.9105,91.6214,91.8308,6018.0
2025-03-28 12:30:00,92.1,92.75,92.02,92.61,16376.0,91.8208,92.4688,91.7411,92.3293,16376.0
2025-03-28 13:00:00,92.61,92.61,91.36,91.36,5370.0,92.3293,92.3293,91.0831,91.0831,5370.0
2025-03-28 13:30:00,91.29,91.65,91.0,91.65,9070.0,91.0133,91.3722,90.7242,91.3722,9070.0
2025-03-28 14:00:00,91.71,91.71,91.1,91.15,6463.0,91.432,91.432,90.8238,90.8737,6463.0
2025-03-28 14:30:00,91.11,91.34,91.0,91.34,5208.0,90.8338,91.0631,90.7242,91.0631,5208.0
2025-03-28 15:00:00,91.39,91.83,91.39,91.51,4750.0,91.113,91.5516,91.113,91.2326,4750.0
2025-03-28 15:30:00,91.53,91.9,91.34,91.57,32471.0,91.2525,91.6214,91.0631,91.2924,32471.0
2025-03-31 09:30:00,90.43,91.03,89.75,90.6,12876.0,90.1559,90.7541,89.4779,90.3254,12876.0
2025-03-31 10:00:00,90.55,91.02,90.54,90.76,5764.0,90.2755,90.7441,90.2655,90.4849,5764.0
2025-03-31 10:30:00,90.94,91.76,90.94,91.64,9997.0,90.6643,91.4818,90.6643,91.3622,9997.0
2025-03-31 11:00:00,91.64,91.76,91.43,91.47,9769.0,91.3622,91.4818,91.1528,91.1927,9769.0
2025-03-31 11:30:00,91.5,91.98,91.49,91.89,6455.0,91.2226,91.7012,91.2127,91.6115,6455.0
2025-03-31 12:00:00,91.89,91.91,91.38,91.91,13687.0,91.6115,91.6314,91.103,91.6314,13687.0
2025-03-31 12:30:00,91.92,92.19,91.9,91.91,7929.0,91.6414,91.9105,91.6214,91.6314,7929.0
2025-03-31 13:00:00,91.89,92.46,91.74,92.04,12208.0,91.6115,92.1797,91.4619,91.761,12208.0
2025-03-31 13:30:00,92.01,92.19,91.74,91.98,4272.0,91.7311,91.9105,91.4619,91.7012,4272.0
2025-03-31 14:00:00,91.95,92.58,91.94,92.36,9053.0,91.6713,92.2994,91.6613,92.08,9053.0
2025-03-31 14:30:00,92.5,92.59,92.02,92.23,19894.0,92.2196,92.3093,91.7411,91.9504,19894.0
2025-03-31 15:00:00,92.23,92.44,91.84,91.84,17708.0,91.9504,92.1598,91.5616,91.5616,17708.0
2025-03-31 15:30:00,91.81,92.8,91.8,91.98,76317.0,91.5317,92.5187,91.5217,91.7012,76317.0
2025-04-01 09:30:00,92.0,92.24,91.08,91.97,8715.0,91.7211,91.9604,90.8039,91.6912,8715.0
2025-04-01 10:00:00,91.55,92.03,91.21,91.92,18173.0,91.2725,91.751,90.9335,91.6414,18173.0
2025-04-01 10:30:00,91.92,92.59,91.89,92.37,10046.0,91.6414,92.3093,91.6115,92.09,10046.0
2025-04-01 11:00:00,92.41,93.59,92.41,93.04,12419.0,92.1299,93.3063,92.1299,92.758,12419.0
2025-04-01 11:30:00,93.13,93.18,92.43,92.92,41830.0,92.8477,92.8975,92.1498,92.6383,41830.0
2025-04-01 12:00:00,93.09,93.5,92.73,92.74,5965.0,92.8078,93.2166,92.4489,92.4589,5965.0
2025-04-01 12:30:00,92.76,92.83,92.45,92.83,6515.0,92.4788,92.5486,92.1698,92.5486,6515.0
2025-04-01 13:00:00,92.81,92.93,92.47,92.48,4839.0,92.5287,92.6483,92.1897,92.1997,4839.0
2025-04-01 13:30:00,92.56,92.74,92.4,92.48,14290.0,92.2794,92.4589,92.1199,92.1997,14290.0
2025-04-01 14:00:00,92.39,92.39,91.5,91.57,12421.0,92.1099,92.1099,91.2226,91.2924,12421.0
2025-04-01 14:30:00,91.53,91.83,91.39,91.52,49572.0,91.2525,91.5516,91.113,91.2426,49572.0
2025-04-01 15:00:00,91.59,91.7,91.37,91.37,87513.0,91.3124,91.422,91.093,91.093,87513.0
2025-04-01 15:30:00,91.4,91.6,90.87,91.18,251526.0,91.1229,91.3223,90.5945,90.9036,251526.0
2025-04-02 09:30:00,91.29,92.29,91.29,91.55,24896.0,91.0133,92.0102,91.0133,91.2725,24896.0
2025-04-02 10:00:00,91.5,91.85,91.5,91.67,21231.0,91.2226,91.5716,91.2226,91.3921,21231.0
2025-04-02 10:30:00,91.74,92.64,91.67,92.34,37026.0,91.4619,92.3592,91.3921,92.0601,37026.0
2025-04-02 11:00:00,92.33,92.63,92.15,92.6,36128.0,92.0501,92.3492,91.8707,92.3193,36128.0
2025-04-02 11:30:00,92.43,92.79,91.84,92.7,99803.0,92.1498,92.5087,91.5616,92.419,99803.0
2025-04-02 12:00:00,92.7,93.66,92.51,93.35,14351.0,92.419,93.3761,92.2296,93.067,14351.0
2025-04-02 12:30:00,93.32,93.82,93.06,93.82,16256.0,93.0371,93.5356,92.7779,93.5356,16256.0
2025-04-02 13:00:00,93.71,93.76,93.35,93.5,18512.0,93.4259,93.4758,93.067,93.2166,18512.0
2025-04-02 13:30:00,93.48,93.75,93.21,93.44,68773.0,93.1966,93.4658,92.9275,93.1568,68773.0
2025-04-02 14:00:00,93.42,93.5,92.85,92.85,23375.0,93.1368,93.2166,92.5685,92.5685,23375.0
2025-04-02 14:30:00,92.97,93.94,92.97,93.3,29014.0,92.6882,93.6552,92.6882,93.0172,29014.0
2025-04-02 15:00:00,93.34,93.81,93.19,93.65,40406.0,93.0571,93.5256,92.9075,93.3661,40406.0
2025-04-02 15:30:00,93.65,93.93,93.4,93.69,192388.0,93.3661,93.6453,93.1169,93.406,192388.0
2025-04-03 09:30:00,89.95,91.59,88.04,89.07,19551.0,89.6773,91.3124,87.7731,88.8,19551.0
2025-04-03 10:00:00,88.69,89.05,87.14,87.52,13436.0,88.4212,88.7801,86.8759,87.2547,13436.0
2025-04-03 10:30:00,87.44,87.67,87.09,87.09,10192.0,87.1749,87.4042,86.826,86.826,10192.0
2025-04-03 11:00:00,87.04,88.03,86.84,87.73,10518.0,86.7762,87.7632,86.5768,87.4641,10518.0
2025-04-03 11:30:00,87.74,88.44,87.59,88.42,9649.0,87.474,88.1719,87.3245,88.152,9649.0
2025-04-03 12:00:00,88.57,89.35,88.43,89.0,18054.0,88.3015,89.0792,88.1619,88.7302,18054.0
2025-04-03 12:30:00,89.01,89.03,88.36,88.51,9157.0,88.7402,88.7601,88.0922,88.2417,9157.0
2025-04-03 13:00:00,88.47,88.68,87.87,87.92,8477.0,88.2018,88.4112,87.6036,87.6535,8477.0
2025-04-03 13:30:00,88.07,88.47,87.92,87.96,12325.0,87.803,88.2018,87.6535,87.6934,12325.0
2025-04-03 14:00:00,87.95,87.95,87.27,87.7,8504.0,87.6834,87.6834,87.0055,87.4342,8504.0
2025-04-03 14:30:00,87.73,87.93,87.32,87.91,33314.0,87.4641,87.6635,87.0553,87.6435,33314.0
2025-04-03 15:00:00,87.78,88.27,87.29,87.44,18657.0,87.5139,88.0024,87.0254,87.1749,18657.0
2025-04-03 15:30:00,87.63,87.65,86.83,87.22,81509.0,87.3644,87.3843,86.5668,86.9556,81509.0
2025-04-04 09:30:00,83.16,84.39,82.81,84.07,29487.0,82.9079,84.1342,82.559,83.8152,29487.0
2025-04-04 10:00:00,84.38,85.04,83.18,83.45,45081.0,84.1242,84.7822,82.9279,83.197,45081.0
2025-04-04 10:30:00,83.68,84.0,82.0,83.68,55169.0,83.4263,83.7454,81.7514,83.4263,55169.0
2025-04-04 11:00:00,83.51,85.83,83.47,85.67,64753.0,83.2569,85.5698,83.217,85.4103,64753.0
2025-04-04 11:30:00,85.43,85.59,84.34,84.34,25931.0,85.171,85.3306,84.0843,84.0843,25931.0
2025-04-04 12:00:00,84.61,85.29,84.03,84.3,16441.0,84.3535,85.0315,83.7753,84.0445,16441.0
2025-04-04 12:30:00,84.22,84.8,83.77,84.8,14875.0,83.9647,84.5429,83.5161,84.5429,14875.0
2025-04-04 13:00:00,84.59,85.46,83.51,85.45,25855.0,84.3336,85.2009,83.2569,85.191,25855.0
2025-04-04 13:30:00,85.16,86.58,84.97,86.58,32194.0,84.9019,86.3176,84.7124,86.3176,32194.0
2025-04-04 14:00:00,86.52,86.91,85.34,85.51,44102.0,86.2577,86.6466,85.0813,85.2508,44102.0
2025-04-04 14:30:00,85.52,86.15,85.15,85.68,26219.0,85.2608,85.8889,84.8919,85.4203,26219.0
2025-04-04 15:00:00,85.68,86.53,85.33,86.29,40361.0,85.4203,86.2677,85.0713,86.0284,40361.0
2025-04-04 15:30:00,86.35,87.02,85.87,86.11,109358.0,86.0882,86.7562,85.6097,85.849,109358.0
2025-04-07 09:30:00,82.91,83.15,80.4,82.67,44643.0,82.6587,82.8979,80.1563,82.4194,44643.0
2025-04-07 10:00:00,82.86,87.04,81.55,83.4,40435.0,82.6088,86.7762,81.3028,83.1472,40435.0
2025-04-07 10:30:00,82.82,84.36,82.17,83.8,40908.0,82.5689,84.1043,81.9209,83.546,40908.0
2025-04-07 11:00:00,83.8,83.85,81.85,82.03,29551.0,83.546,83.5958,81.6019,81.7813,29551.0
2025-04-07 11:30:00,82.29,84.15,82.28,83.31,24351.0,82.0406,83.8949,82.0306,83.0575,24351.0
2025-04-07 12:00:00,83.2,83.58,81.78,83.19,20556.0,82.9478,83.3266,81.5321,82.9378,20556.0
2025-04-07 12:30:00,83.01,83.61,81.66,81.97,22271.0,82.7584,83.3566,81.4125,81.7215,22271.0
2025-04-07 13:00:00,82.21,84.18,81.87,84.17,30031.0,81.9608,83.9248,81.6218,83.9149,30031.0
2025-04-07 13:30:00,84.07,85.4,83.39,85.03,24893.0,83.8152,85.1411,83.1372,84.7722,24893.0
2025-04-07 14:00:00,84.92,84.93,83.52,83.63,22419.0,84.6626,84.6726,83.2668,83.3765,22419.0
2025-04-07 14:30:00,83.81,84.0,82.57,82.75,26714.0,83.5559,83.7454,82.3197,82.4992,26714.0
2025-04-07 15:00:00,82.9,83.67,82.84,83.28,58514.0,82.6487,83.4164,82.5889,83.0276,58514.0
2025-04-07 15:30:00,83.2,84.13,82.7,83.22,158774.0,82.9478,83.875,82.4493,82.9677,158774.0
2025-04-08 09:30:00,85.92,86.23,85.0,86.04,16578.0,85.6596,85.9686,84.7423,85.7792,16578.0
2025-04-08 10:00:00,86.28,86.5,85.57,86.16,15308.0,86.0185,86.2378,85.3106,85.8988,15308.0
2025-04-08 10:30:00,85.94,85.98,84.93,84.98,16591.0,85.6795,85.7194,84.6726,84.7224,16591.0
2025-04-08 11:00:00,84.98,85.47,84.98,85.34,19255.0,84.7224,85.2109,84.7224,85.0813,19255.0
2025-04-08 11:30:00,85.42,85.91,85.3,85.62,6287.0,85.1611,85.6496,85.0414,85.3605,6287.0
2025-04-08 12:00:00,85.4,85.65,84.07,84.21,11206.0,85.1411,85.3904,83.8152,83.9547,11206.0
2025-04-08 12:30:00,84.33,84.54,83.04,83.04,10062.0,84.0744,84.2837,82.7883,82.7883,10062.0
2025-04-08 13:00:00,82.93,83.23,81.96,81.96,17871.0,82.6786,82.9777,81.7116,81.7116,17871.0
2025-04-08 13:30:00,81.94,83.43,81.94,82.92,14292.0,81.6916,83.1771,81.6916,82.6686,14292.0
2025-04-08 14:00:00,82.75,82.82,82.21,82.21,9459.0,82.4992,82.5689,81.9608,81.9608,9459.0
2025-04-08 14:30:00,82.25,83.28,81.49,81.52,53563.0,82.0007,83.0276,81.243,81.2729,53563.0
2025-04-08 15:00:00,81.36,81.85,80.87,81.53,41122.0,81.1134,81.6019,80.6249,81.2829,41122.0
2025-04-08 15:30:00,81.43,81.43,80.15,81.16,105554.0,81.1832,81.1832,79.907,80.914,105554.0
2025-04-09 09:30:00,80.27,81.44,78.82,81.44,7170.0,80.0267,81.1931,78.5811,81.1931,7170.0
2025-04-09 10:00:00,81.37,82.21,80.42,81.05,14098.0,81.1233,81.9608,80.1762,80.8043,14098.0
2025-04-09 10:30:00,81.04,81.85,80.19,80.19,16733.0,80.7943,81.6019,79.9469,79.9469,16733.0
2025-04-09 11:00:00,80.3,81.28,80.28,81.1,18881.0,80.0566,81.0336,80.0366,80.8542,18881.0
2025-04-09 11:30:00,81.03,81.14,80.28,80.53,13750.0,80.7844,80.894,80.0366,80.2859,13750.0
2025-04-09 12:00:00,80.53,81.32,80.47,81.04,6667.0,80.2859,81.0735,80.2261,80.7943,6667.0
2025-04-09 12:30:00,81.0,81.55,81.0,81.47,8839.0,80.7545,81.3028,80.7545,81.223,8839.0
2025-04-09 13:00:00,81.47,87.21,80.96,85.99,28277.0,81.223,86.9456,80.7146,85.7293,28277.0
2025-04-09 13:30:00,85.59,88.65,85.59,88.36,47965.0,85.3306,88.3813,85.3306,88.0922,47965.0
2025-04-09 14:00:00,88.71,90.07,88.27,89.43,21563.0,88.4411,89.797,88.0024,89.1589,21563.0
2025-04-09 14:30:00,89.65,90.06,88.09,88.66,54400.0,89.3782,89.787,87.823,88.3912,54400.0
2025-04-09 15:00:00,88.66,90.29,88.13,89.65,30457.0,88.3912,90.0163,87.8629,89.3782,30457.0
2025-04-09 15:30:00,89.85,90.72,89.14,89.6,111388.0,89.5776,90.445,88.8698,89.3284,111388.0
2025-04-10 09:30:00,87.7,88.0,85.85,85.87,20651.0,87.4342,87.7332,85.5898,85.6097,20651.0
2025-04-10 10:00:00,85.99,87.45,85.94,87.45,23673.0,85.7293,87.1849,85.6795,87.1849,23673.0
2025-04-10 10:30:00,87.12,87.32,86.26,86.26,11322.0,86.8559,87.0553,85.9985,85.9985,11322.0
2025-04-10 11:00:00,86.13,86.68,85.69,85.74,13051.0,85.8689,86.4172,85.4302,85.4801,13051.0
2025-04-10 11:30:00,85.54,85.54,84.67,84.87,9274.0,85.2807,85.2807,84.4133,84.6127,9274.0
2025-04-10 12:00:00,84.97,84.98,83.45,83.91,9878.0,84.7124,84.7224,83.197,83.6556,9878.0
2025-04-10 12:30:00,84.06,85.77,84.05,85.72,33414.0,83.8052,85.51,83.7952,85.4602,33414.0
2025-04-10 13:00:00,85.23,86.02,84.12,85.09,16775.0,84.9716,85.7592,83.865,84.8321,16775.0
2025-04-10 13:30:00,85.12,86.6,85.11,86.4,8519.0,84.862,86.3375,84.852,86.1381,8519.0
2025-04-10 14:00:00,86.4,87.04,85.49,86.74,30559.0,86.1381,86.7762,85.2309,86.4771,30559.0
2025-04-10 14:30:00,86.75,86.93,85.9,86.25,9492.0,86.487,86.6665,85.6396,85.9886,9492.0
2025-04-10 15:00:00,86.11,86.86,85.56,85.58,13975.0,85.849,86.5967,85.3006,85.3206,13975.0
2025-04-10 15:30:00,85.54,86.23,84.83,85.65,109598.0,85.2807,85.9686,84.5729,85.3904,109598.0
2025-04-11 09:30:00,85.53,86.0,84.46,84.81,8962.0,85.2707,85.7393,84.204,84.5529,8962.0
2025-04-11 10:00:00,84.53,85.38,83.35,83.88,13175.0,84.2738,85.1212,83.0973,83.6257,13175.0
2025-04-11 10:30:00,84.25,84.7,84.02,84.11,13840.0,83.9946,84.4432,83.7653,83.855,13840.0
2025-04-11 11:00:00,84.31,84.69,83.34,84.04,21748.0,84.0544,84.4333,83.0874,83.7853,21748.0
2025-04-11 11:30:00,84.05,84.75,83.99,84.35,5174.0,83.7952,84.4931,83.7354,84.0943,5174.0
2025-04-11 12:00:00,84.42,84.81,84.35,84.54,4379.0,84.1641,84.5529,84.0943,84.2837,4379.0
2025-04-11 12:30:00,84.96,85.97,84.88,85.18,15725.0,84.7025,85.7094,84.6227,84.9218,15725.0
2025-04-11 13:00:00,85.19,86.0,84.8,85.49,20414.0,84.9318,85.7393,84.5429,85.2309,20414.0
2025-04-11 13:30:00,85.1,87.04,84.95,86.58,16109.0,84.842,86.7762,84.6925,86.3176,16109.0
2025-04-11 14:00:00,86.85,86.87,86.11,86.25,11160.0,86.5867,86.6067,85.849,85.9886,11160.0
2025-04-11 14:30:00,86.23,86.53,85.95,85.97,7268.0,85.9686,86.2677,85.6895,85.7094,7268.0
2025-04-11 15:00:00,86.09,86.61,86.0,86.23,23013.0,85.829,86.3475,85.7393,85.9686,23013.0
2025-04-11 15:30:00,86.24,86.44,85.85,86.42,59803.0,85.9786,86.178,85.5898,86.158,59803.0
2025-04-14 09:30:00,87.88,87.88,86.31,86.77,14391.0,87.6136,87.6136,86.0484,86.507,14391.0
2025-04-14 10:00:00,86.81,87.92,86.68,87.33,12363.0,86.5469,87.6535,86.4172,87.0653,12363.0
2025-04-14 10:30:00,87.55,87.68,86.84,87.09,13874.0,87.2846,87.4142,86.5768,86.826,13874.0
2025-04-14 11:00:00,87.09,87.28,85.92,86.1,14754.0,86.826,87.0154,85.6596,85.839,14754.0
2025-04-14 11:30:00,86.09,86.42,85.24,85.34,6289.0,85.829,86.158,84.9816,85.0813,6289.0
2025-04-14 12:00:00,85.4,85.79,85.07,85.39,14252.0,85.1411,85.5299,84.8121,85.1312,14252.0
2025-04-14 12:30:00,85.46,85.75,85.15,85.23,20333.0,85.2009,85.4901,84.8919,84.9716,20333.0
2025-04-14 13:00:00,85.32,85.98,85.03,85.08,13577.0,85.0614,85.7194,84.7722,84.8221,13577.0
2025-04-14 13:30:00,85.25,85.8,85.16,85.68,6719.0,84.9916,85.5399,84.9019,85.4203,6719.0
2025-04-14 14:00:00,85.68,86.07,85.36,85.98,19095.0,85.4203,85.8091,85.1012,85.7194,19095.0
2025-04-14 14:30:00,85.91,86.5,85.91,86.25,28607.0,85.6496,86.2378,85.6496,85.9886,28607.0
2025-04-14 15:00:00,86.25,86.77,86.25,86.68,21347.0,85.9886,86.507,85.9886,86.4172,21347.0
2025-04-14 15:30:00,86.73,87.12,86.57,86.76,70695.0,86.4671,86.8559,86.3076,86.497,70695.0
2025-04-15 09:30:00,86.19,87.37,85.97,87.04,12064.0,85.9287,87.1052,85.7094,86.7762,12064.0
2025-04-15 10:00:00,86.94,87.78,86.37,86.45,14219.0,86.6765,87.5139,86.1082,86.1879,14219.0
2025-04-15 10:30:00,86.55,87.31,86.55,86.9,8710.0,86.2876,87.0453,86.2876,86.6366,8710.0
2025-04-15 11:00:00,86.91,86.91,86.05,86.05,9028.0,86.6466,86.6466,85.7892,85.7892,9028.0
2025-04-15 11:30:00,86.22,86.52,86.19,86.25,5414.0,85.9586,86.2577,85.9287,85.9886,5414.0
2025-04-15 12:00:00,86.37,86.72,86.17,86.7,5153.0,86.1082,86.4571,85.9088,86.4372,5153.0
2025-04-15 12:30:00,86.79,86.79,85.89,85.89,6755.0,86.5269,86.5269,85.6296,85.6296,6755.0
2025-04-15 13:00:00,86.05,86.25,85.91,85.91,2438.0,85.7892,85.9886,85.6496,85.6496,2438.0
2025-04-15 13:30:00,85.68,86.08,85.68,85.73,2646.0,85.4203,85.8191,85.4203,85.4701,2646.0
2025-04-15 14:00:00,85.72,85.72,85.31,85.31,5023.0,85.4602,85.4602,85.0514,85.0514,5023.0
2025-04-15 14:30:00,85.31,85.83,85.3,85.76,6201.0,85.0514,85.5698,85.0414,85.5,6201.0
2025-04-15 15:00:00,85.59,86.0,85.51,85.71,14258.0,85.3306,85.7393,85.2508,85.4502,14258.0
2025-04-15 15:30:00,85.72,85.97,85.58,85.77,59085.0,85.4602,85.7094,85.3206,85.51,59085.0
2025-04-16 09:30:00,85.13,85.75,85.13,85.34,4525.0,84.8719,85.4901,84.8719,85.0813,4525.0
2025-04-16 10:00:00,85.31,85.61,84.51,84.67,10754.0,85.0514,85.3505,84.2538,84.4133,10754.0
2025-04-16 10:30:00,84.89,85.14,84.67,84.92,4425.0,84.6327,84.8819,84.4133,84.6626,4425.0
2025-04-16 11:00:00,84.92,85.85,84.89,85.39,9180.0,84.6626,85.5898,84.6327,85.1312,9180.0
2025-04-16 11:30:00,85.63,85.66,85.1,85.1,2404.0,85.3704,85.4003,84.842,84.842,2404.0
2025-04-16 12:00:00,85.14,85.26,84.92,85.26,2833.0,84.8819,85.0016,84.6626,85.0016,2833.0
2025-04-16 12:30:00,85.31,85.32,84.86,85.05,4495.0,85.0514,85.0614,84.6028,84.7922,4495.0
2025-04-16 13:00:00,84.88,85.11,84.84,85.11,7239.0,84.6227,84.852,84.5828,84.852,7239.0
2025-04-16 13:30:00,84.96,84.96,83.33,83.43,12477.0,84.7025,84.7025,83.0774,83.1771,12477.0
2025-04-16 14:00:00,83.43,83.81,83.27,83.69,20707.0,83.1771,83.5559,83.0176,83.4363,20707.0
2025-04-16 14:30:00,83.58,83.68,83.34,83.34,9153.0,83.3266,83.4263,83.0874,83.0874,9153.0
2025-04-16 15:00:00,83.28,83.35,82.67,82.7,17631.0,83.0276,83.0973,82.4194,82.4493,17631.0
2025-04-16 15:30:00,82.8,83.83,82.73,83.83,84959.0,82.549,83.5759,82.4792,83.5759,84959.0
2025-04-17 09:30:00,83.86,84.65,83.79,84.2,6748.0,83.6058,84.3934,83.536,83.9448,6748.0
2025-04-17 10:00:00,84.38,84.65,83.89,83.91,5984.0,84.1242,84.3934,83.6357,83.6556,5984.0
2025-04-17 10:30:00,83.94,84.33,83.87,84.06,4796.0,83.6856,84.0744,83.6158,83.8052,4796.0
2025-04-17 11:00:00,84.05,84.66,84.05,84.17,4535.0,83.7952,84.4034,83.7952,83.9149,4535.0
2025-04-17 11:30:00,84.26,84.66,84.16,84.31,7851.0,84.0046,84.4034,83.9049,84.0544,7851.0
2025-04-17 12:00:00,84.31,84.77,84.09,84.76,7604.0,84.0544,84.513,83.8351,84.5031,7604.0
2025-04-17 12:30:00,84.67,85.06,84.54,85.04,5707.0,84.4133,84.8022,84.2837,84.7822,5707.0
2025-04-17 13:00:00,84.98,84.98,84.32,84.49,9429.0,84.7224,84.7224,84.0644,84.2339,9429.0
2025-04-17 13:30:00,84.49,84.77,84.38,84.67,33210.0,84.2339,84.513,84.1242,84.4133,33210.0
2025-04-17 14:00:00,84.72,84.87,84.51,84.51,4186.0,84.4632,84.6127,84.2538,84.2538,4186.0
2025-04-17 14:30:00,84.54,84.79,84.41,84.5,10809.0,84.2837,84.533,84.1541,84.2439,10809.0
2025-04-17 15:00:00,84.55,84.78,84.14,84.21,20396.0,84.2937,84.523,83.8849,83.9547,20396.0
2025-04-17 15:30:00,84.17,84.43,83.94,84.19,53620.0,83.9149,84.1741,83.6856,83.9348,53620.0
2025-04-21 09:30:00,83.59,83.59,82.46,82.6,6808.0,83.3366,83.3366,82.21,82.3496,6808.0
2025-04-21 10:00:00,82.73,82.81,82.35,82.61,2646.0,82.4792,82.559,82.1004,82.3596,2646.0
2025-04-21 10:30:00,82.65,82.97,82.24,82.24,6322.0,82.3995,82.7185,81.9907,81.9907,6322.0
2025-04-21 11:00:00,82.28,82.39,81.99,81.99,6631.0,82.0306,82.1403,81.7415,81.7415,6631.0
2025-04-21 11:30:00,81.99,81.99,81.49,81.6,3816.0,81.7415,81.7415,81.243,81.3526,3816.0
2025-04-21 12:00:00,81.65,81.98,81.65,81.74,4799.0,81.4025,81.7315,81.4025,81.4922,4799.0
2025-04-21 12:30:00,81.84,82.41,81.78,81.78,12864.0,81.5919,82.1602,81.5321,81.5321,12864.0
2025-04-21 13:00:00,81.87,81.9,81.35,81.48,4571.0,81.6218,81.6517,81.1034,81.233,4571.0
2025-04-21 13:30:00,81.54,81.68,81.45,81.58,7046.0,81.2928,81.4324,81.2031,81.3327,7046.0
2025-04-21 14:00:00,81.59,81.86,81.55,81.75,9699.0,81.3427,81.6119,81.3028,81.5022,9699.0
2025-04-21 14:30:00,81.79,82.0,81.48,81.52,10655.0,81.5421,81.7514,81.233,81.2729,10655.0
2025-04-21 15:00:00,81.57,81.81,81.53,81.63,8752.0,81.3227,81.562,81.2829,81.3826,8752.0
2025-04-21 15:30:00,81.55,82.46,81.53,82.38,44894.0,81.3028,82.21,81.2829,82.1303,44894.0
2025-04-22 09:30:00,83.52,84.73,82.74,83.7,12226.0,83.2668,84.4732,82.4892,83.4463,12226.0
2025-04-22 10:00:00,83.8,83.8,82.86,82.86,8044.0,83.546,83.546,82.6088,82.6088,8044.0
2025-04-22 10:30:00,82.93,83.44,82.93,83.44,5888.0,82.6786,83.1871,82.6786,83.1871,5888.0
2025-04-22 11:00:00,83.5,84.26,83.49,84.13,5987.0,83.2469,84.0046,83.2369,83.875,5987.0
2025-04-22 11:30:00,84.13,84.14,83.38,83.83,6722.0,83.875,83.8849,83.1273,83.5759,6722.0
2025-04-22 12:00:00,83.93,84.78,83.93,84.69,4867.0,83.6756,84.523,83.6756,84.4333,4867.0
2025-04-22 12:30:00,84.76,84.89,84.07,84.09,10893.0,84.5031,84.6327,83.8152,83.8351,10893.0
2025-04-22 13:00:00,84.12,84.14,82.72,82.72,36729.0,83.865,83.8849,82.4693,82.4693,36729.0
2025-04-22 13:30:00,82.72,83.29,82.61,83.16,10780.0,82.4693,83.0375,82.3596,82.9079,10780.0
2025-04-22 14:00:00,83.05,83.71,83.05,83.7,8838.0,82.7983,83.4563,82.7983,83.4463,8838.0
2025-04-22 14:30:00,83.79,84.07,83.62,83.91,24130.0,83.536,83.8152,83.3665,83.6556,24130.0
2025-04-22 15:00:00,83.92,84.05,83.49,83.96,18370.0,83.6656,83.7952,83.2369,83.7055,18370.0
2025-04-22 15:30:00,83.92,84.16,83.76,84.08,95477.0,83.6656,83.9049,83.5061,83.8251,95477.0
2025-04-23 09:30:00,87.33,88.2,86.46,87.42,23724.0,87.0653,87.9326,86.1979,87.155,23724.0
2025-04-23 10:00:00,87.63,87.9,86.85,87.0,18587.0,87.3644,87.6335,86.5867,86.7363,18587.0
2025-04-23 10:30:00,87.3,87.6,86.85,87.02,5011.0,87.0354,87.3345,86.5867,86.7562,5011.0
2025-04-23 11:00:00,87.01,87.2,86.45,86.71,19395.0,86.7462,86.9357,86.1879,86.4472,19395.0
2025-04-23 11:30:00,86.71,86.8,85.97,86.02,11868.0,86.4472,86.5369,85.7094,85.7592,11868.0
2025-04-23 12:00:00,86.02,86.02,84.6,85.23,23071.0,85.7592,85.7592,84.3436,84.9716,23071.0
2025-04-23 12:30:00,85.16,85.59,84.9,85.38,30210.0,84.9019,85.3306,84.6426,85.1212,30210.0
2025-04-23 13:00:00,85.23,85.65,84.75,84.75,47544.0,84.9716,85.3904,84.4931,84.4931,47544.0
2025-04-23 13:30:00,84.77,84.99,84.2,84.81,31276.0,84.513,84.7324,83.9448,84.5529,31276.0
2025-04-23 14:00:00,84.78,85.03,84.32,84.67,17750.0,84.523,84.7722,84.0644,84.4133,17750.0
2025-04-23 14:30:00,84.75,84.93,84.15,84.66,16956.0,84.4931,84.6726,83.8949,84.4034,16956.0
2025-04-23 15:00:00,84.68,84.74,83.98,83.98,16510.0,84.4233,84.4831,83.7254,83.7254,16510.0
2025-04-23 15:30:00,83.98,84.91,83.98,84.55,81284.0,83.7254,84.6526,83.7254,84.2937,81284.0
2025-04-24 09:30:00,85.01,85.01,84.64,85.01,6962.0,84.7523,84.7523,84.3834,84.7523,6962.0
2025-04-24 10:00:00,85.25,85.56,84.99,85.52,9847.0,84.9916,85.3006,84.7324,85.2608,9847.0
2025-04-24 10:30:00,85.53,86.22,85.47,86.07,8262.0,85.2707,85.9586,85.2109,85.8091,8262.0
2025-04-24 11:00:00,86.27,86.62,85.72,85.98,5984.0,86.0085,86.3574,85.4602,85.7194,5984.0
2025-04-24 11:30:00,86.05,86.22,85.96,86.06,12936.0,85.7892,85.9586,85.6994,85.7991,12936.0
2025-04-24 12:00:00,86.22,86.69,86.11,86.68,3555.0,85.9586,86.4272,85.849,86.4172,3555.0
2025-04-24 12:30:00,86.55,86.94,86.55,86.94,3176.0,86.2876,86.6765,86.2876,86.6765,3176.0
2025-04-24 13:00:00,86.91,86.97,86.27,86.36,20868.0,86.6466,86.7064,86.0085,86.0982,20868.0
2025-04-24 13:30:00,86.37,86.5,86.07,86.14,10554.0,86.1082,86.2378,85.8091,85.8789,10554.0
2025-04-24 14:00:00,86.22,86.59,86.14,86.44,14838.0,85.9586,86.3275,85.8789,86.178,14838.0
2025-04-24 14:30:00,86.44,86.95,86.44,86.87,14448.0,86.178,86.6864,86.178,86.6067,14448.0
2025-04-24 15:00:00,86.79,86.95,86.62,86.85,14178.0,86.5269,86.6864,86.3574,86.5867,14178.0
2025-04-24 15:30:00,86.82,87.11,86.34,86.98,66463.0,86.5568,86.8459,86.0783,86.7163,66463.0
2025-04-25 09:30:00,86.25,86.49,85.94,86.41,4401.0,85.9886,86.2278,85.6795,86.1481,4401.0
2025-04-25 10:00:00,86.61,86.64,86.0,86.15,6289.0,86.3475,86.3774,85.7393,85.8889,6289.0
2025-04-25 10:30:00,86.04,86.58,86.04,86.53,2900.0,85.7792,86.3176,85.7792,86.2677,2900.0
2025-04-25 11:00:00,86.53,86.53,85.88,85.88,6668.0,86.2677,86.2677,85.6197,85.6197,6668.0
2025-04-25 11:30:00,85.84,86.24,85.84,86.2,4805.0,85.5798,85.9786,85.5798,85.9387,4805.0
2025-04-25 12:00:00,86.2,86.65,86.2,86.57,3576.0,85.9387,86.3873,85.9387,86.3076,3576.0
2025-04-25 12:30:00,86.72,86.72,86.46,86.46,2022.0,86.4571,86.4571,86.1979,86.1979,2022.0
2025-04-25 13:00:00,86.47,87.02,86.47,87.02,5731.0,86.2079,86.7562,86.2079,86.7562,5731.0
2025-04-25 13:30:00,86.91,87.16,86.33,86.33,7323.0,86.6466,86.8958,86.0683,86.0683,7323.0
2025-04-25 14:00:00,86.49,86.62,86.38,86.59,4852.0,86.2278,86.3574,86.1182,86.3275,4852.0
2025-04-25 14:30:00,86.63,86.78,86.2,86.23,5100.0,86.3674,86.5169,85.9387,85.9686,5100.0
2025-04-25 15:00:00,86.24,86.4,86.19,86.37,3268.0,85.9786,86.1381,85.9287,86.1082,3268.0
2025-04-25 15:30:00,86.28,86.62,86.07,86.57,32979.0,86.0185,86.3574,85.8091,86.3076,32979.0
2025-04-28 09:30:00,86.38,87.01,86.38,86.44,8893.0,86.1182,86.7462,86.1182,86.178,8893.0
2025-04-28 10:00:00,86.7,87.2,86.7,86.72,10114.0,86.4372,86.9357,86.4372,86.4571,10114.0
2025-04-28 10:30:00,86.64,86.84,86.4,86.52,15182.0,86.3774,86.5768,86.1381,86.2577,15182.0
2025-04-28 11:00:00,86.52,87.05,86.07,86.42,23954.0,86.2577,86.7861,85.8091,86.158,23954.0
2025-04-28 11:30:00,86.42,86.55,86.2,86.38,5704.0,86.158,86.2876,85.9387,86.1182,5704.0
2025-04-28 12:00:00,86.35,86.5,86.15,86.19,3417.0,86.0882,86.2378,85.8889,85.9287,3417.0
2025-04-28 12:30:00,86.24,86.6,86.17,86.28,11111.0,85.9786,86.3375,85.9088,86.0185,11111.0
2025-04-28 13:00:00,86.35,86.35,85.97,86.03,4629.0,86.0882,86.0882,85.7094,85.7692,4629.0
2025-04-28 13:30:00,86.08,86.37,86.07,86.37,5676.0,85.8191,86.1082,85.8091,86.1082,5676.0
2025-04-28 14:00:00,86.35,86.46,86.16,86.45,7572.0,86.0882,86.1979,85.8988,86.1879,7572.0
2025-04-28 14:30:00,86.45,86.69,86.31,86.46,6892.0,86.1879,86.4272,86.0484,86.1979,6892.0
2025-04-28 15:00:00,86.51,86.82,86.51,86.79,7405.0,86.2478,86.5568,86.2478,86.5269,7405.0
2025-04-28 15:30:00,86.77,87.35,86.53,87.16,57335.0,86.507,87.0852,86.2677,86.8958,57335.0
2025-04-29 09:30:00,86.52,86.95,86.52,86.81,6048.0,86.2577,86.6864,86.2577,86.5469,6048.0
2025-04-29 10:00:00,86.79,86.79,84.71,84.81,14001.0,86.5269,86.5269,84.4532,84.5529,14001.0
2025-04-29 10:30:00,84.8,85.88,84.71,85.88,7874.0,84.5429,85.6197,84.4532,85.6197,7874.0
2025-04-29 11:00:00,85.93,85.97,85.69,85.89,13292.0,85.6695,85.7094,85.4302,85.6296,13292.0
2025-04-29 11:30:00,85.89,86.02,85.72,85.73,4552.0,85.6296,85.7592,85.4602,85.4701,4552.0
2025-04-29 12:00:00,85.77,86.38,85.77,86.08,4932.0,85.51,86.1182,85.51,85.8191,4932.0
2025-04-29 12:30:00,86.16,86.29,85.76,85.91,6443.0,85.8988,86.0284,85.5,85.6496,6443.0
2025-04-29 13:00:00,85.89,86.52,85.78,86.41,7407.0,85.6296,86.2577,85.52,86.1481,7407.0
2025-04-29 13:30:00,86.42,86.95,86.41,86.95,8052.0,86.158,86.6864,86.1481,86.6864,8052.0
2025-04-29 14:00:00,86.9,86.99,86.53,86.62,7082.0,86.6366,86.7263,86.2677,86.3574,7082.0
2025-04-29 14:30:00,86.62,86.73,86.52,86.73,10037.0,86.3574,86.4671,86.2577,86.4671,10037.0
2025-04-29 15:00:00,86.73,87.02,86.7,86.87,11495.0,86.4671,86.7562,86.4372,86.6067,11495.0
2025-04-29 15:30:00,86.86,86.86,86.41,86.49,61718.0,86.5967,86.5967,86.1481,86.2278,61718.0
2025-04-30 09:30:00,84.6,85.39,83.78,83.79,12406.0,84.3436,85.1312,83.526,83.536,12406.0
2025-04-30 10:00:00,83.89,83.89,83.21,83.82,7773.0,83.6357,83.6357,82.9578,83.5659,7773.0
2025-04-30 10:30:00,83.81,84.13,83.48,84.04,11653.0,83.5559,83.875,83.2269,83.7853,11653.0
2025-04-30 11:00:00,84.04,84.29,83.93,84.21,24126.0,83.7853,84.0345,83.6756,83.9547,24126.0
2025-04-30 11:30:00,84.2,84.66,84.2,84.55,10059.0,83.9448,84.4034,83.9448,84.2937,10059.0
2025-04-30 12:00:00,84.58,84.76,83.87,83.95,50370.0,84.3236,84.5031,83.6158,83.6955,50370.0
2025-04-30 12:30:00,84.01,84.39,83.85,84.36,60757.0,83.7553,84.1342,83.5958,84.1043,60757.0
2025-04-30 13:00:00,84.44,84.64,84.2,84.64,8264.0,84.184,84.3834,83.9448,84.3834,8264.0
2025-04-30 13:30:00,84.53,85.08,84.53,84.71,14327.0,84.2738,84.8221,84.2738,84.4532,14327.0
2025-04-30 14:00:00,84.66,85.34,84.49,85.09,49268.0,84.4034,85.0813,84.2339,84.8321,49268.0
2025-04-30 14:30:00,85.2,85.55,84.88,84.96,34850.0,84.9417,85.2907,84.6227,84.7025,34850.0
2025-04-30 15:00:00,84.87,85.38,84.7,84.96,43784.0,84.6127,85.1212,84.4432,84.7025,43784.0
2025-04-30 15:30:00,84.94,86.53,84.78,86.25,125956.0,84.6825,86.2677,84.523,85.9886,125956.0
2025-05-01 09:30:00,86.19,87.48,85.35,87.48,30319.0,85.9287,87.2148,85.0913,87.2148,30319.0
2025-05-01 10:00:00,87.59,88.7,87.58,88.67,31572.0,87.3245,88.4311,87.3145,88.4012,31572.0
2025-05-01 10:30:00,88.67,88.67,87.88,87.95,31092.0,88.4012,88.4012,87.6136,87.6834,31092.0
2025-05-01 11:00:00,88.05,88.3,87.79,88.25,7363.0,87.7831,88.0323,87.5239,87.9825,7363.0
2025-05-01 11:30:00,88.13,88.17,87.19,87.19,5653.0,87.8629,87.9027,86.9257,86.9257,5653.0
2025-05-01 12:00:00,87.21,87.51,87.08,87.37,7890.0,86.9456,87.2447,86.816,87.1052,7890.0
2025-05-01 12:30:00,87.3,87.69,86.84,86.92,9803.0,87.0354,87.4242,86.5768,86.6565,9803.0
2025-05-01 13:00:00,86.93,87.56,86.92,87.31,11015.0,86.6665,87.2946,86.6565,87.0453,11015.0
2025-05-01 13:30:00,87.42,87.49,86.67,86.82,8286.0,87.155,87.2248,86.4073,86.5568,8286.0
2025-05-01 14:00:00,86.73,87.13,86.73,86.98,7540.0,86.4671,86.8659,86.4671,86.7163,7540.0
2025-05-01 14:30:00,86.92,87.48,86.87,87.12,18643.0,86.6565,87.2148,86.6067,86.8559,18643.0
2025-05-01 15:00:00,87.03,87.4,87.03,87.3,10006.0,86.7662,87.1351,86.7662,87.0354,10006.0
2025-05-01 15:30:00,87.31,87.31,86.3,86.5,100143.0,87.0453,87.0453,86.0384,86.2378,100143.0
2025-05-02 09:30:00,87.84,88.27,86.76,86.86,14462.0,87.5737,88.0024,86.497,86.5967,14462.0
2025-05-02 10:00:00,86.85,87.45,86.36,87.45,22143.0,86.5867,87.1849,86.0982,87.1849,22143.0
2025-05-02 10:30:00,87.48,87.53,86.76,86.88,5238.0,87.2148,87.2647,86.497,86.6166,5238.0
2025-05-02 11:00:00,86.89,87.05,86.62,86.64,15327.0,86.6266,86.7861,86.3574,86.3774,15327.0
2025-05-02 11:30:00,86.8,87.42,86.79,87.13,5294.0,86.5369,87.155,86.5269,86.8659,5294.0
2025-05-02 12:00:00,87.18,87.45,86.9,86.94,109669.0,86.9157,87.1849,86.6366,86.6765,109669.0
2025-05-02 12:30:00,87.01,87.33,86.87,87.05,47741.0,86.7462,87.0653,86.6067,86.7861,47741.0
2025-05-02 13:00:00,87.01,87.27,86.83,86.89,40372.0,86.7462,87.0055,86.5668,86.6266,40372.0
2025-05-02 13:30:00,86.77,86.78,86.54,86.78,11275.0,86.507,86.5169,86.2777,86.5169,11275.0
2025-05-02 14:00:00,86.73,86.97,86.67,86.7,5657.0,86.4671,86.7064,86.4073,86.4372,5657.0
2025-05-02 14:30:00,86.7,86.81,86.53,86.58,10834.0,86.4372,86.5469,86.2677,86.3176,10834.0
2025-05-02 15:00:00,86.59,87.31,86.5,87.27,15865.0,86.3275,87.0453,86.2378,87.0055,15865.0
2025-05-02 15:30:00,87.22,87.55,86.75,87.52,67552.0,86.9556,87.2846,86.487,87.2547,67552.0
2025-05-05 09:30:00,86.3,87.25,86.22,86.26,14455.0,86.0384,86.9855,85.9586,85.9985,14455.0
2025-05-05 10:00:00,86.37,88.05,86.11,88.0,38746.0,86.1082,87.7831,85.849,87.7332,38746.0
2025-05-05 10:30:00,87.89,88.31,87.5,88.27,18752.0,87.6236,88.0423,87.2348,88.0024,18752.0
2025-05-05 11:00:00,88.45,88.91,88.28,88.55,55205.0,88.1819,88.6405,88.0124,88.2816,55205.0
2025-05-05 11:30:00,88.66,89.18,88.33,88.89,30057.0,88.3912,88.9097,88.0622,88.6205,30057.0
2025-05-05 12:00:00,88.99,89.13,88.83,89.1,9904.0,88.7202,88.8598,88.5607,88.8299,9904.0
2025-05-05 12:30:00,89.03,89.09,88.59,88.65,27745.0,88.7601,88.8199,88.3215,88.3813,27745.0
2025-05-05 13:00:00,88.59,88.78,87.83,87.9,70868.0,88.3215,88.5109,87.5638,87.6335,70868.0
2025-05-05 13:30:00,87.95,88.36,87.92,88.27,54672.0,87.6834,88.0922,87.6535,88.0024,54672.0
2025-05-05 14:00:00,88.26,88.83,88.14,88.34,52717.0,87.9925,88.5607,87.8728,88.0722,52717.0
2025-05-05 14:30:00,88.34,88.82,88.3,88.75,57406.0,88.0722,88.5508,88.0323,88.481,57406.0
2025-05-05 15:00:00,88.73,88.76,88.05,88.35,43408.0,88.461,88.4909,87.7831,88.0822,43408.0
2025-05-05 15:30:00,88.3,88.32,87.45,87.62,159064.0,88.0323,88.0523,87.1849,87.3544,159064.0
2025-05-06 09:30:00,87.0,91.49,86.14,90.51,129804.0,86.7363,91.2127,85.8789,90.2356,129804.0
2025-05-06 10:00:00,90.51,92.23,89.92,91.14,111125.0,90.2356,91.9504,89.6474,90.8637,111125.0
2025-05-06 10:30:00,91.13,92.35,90.9,92.07,82757.0,90.8538,92.0701,90.6245,91.7909,82757.0
2025-05-06 11:00:00,92.07,92.74,91.51,92.33,116395.0,91.7909,92.4589,91.2326,92.0501,116395.0
2025-05-06 11:30:00,92.33,92.99,91.45,91.54,69947.0,92.0501,92.7081,91.1728,91.2625,69947.0
2025-05-06 12:00:00,91.61,92.42,91.35,91.45,35945.0,91.3323,92.1398,91.0731,91.1728,35945.0
2025-05-06 12:30:00,91.57,92.12,90.75,90.9,48249.0,91.2924,91.8408,90.4749,90.6245,48249.0
2025-05-06 13:00:00,90.91,92.0,90.65,91.78,49594.0,90.6344,91.7211,90.3752,91.5018,49594.0
2025-05-06 13:30:00,91.8,92.31,91.7,92.05,59159.0,91.5217,92.0302,91.422,91.771,59159.0
2025-05-06 14:00:00,92.15,92.22,91.56,92.1,50042.0,91.8707,91.9405,91.2825,91.8208,50042.0
2025-05-06 14:30:00,92.12,92.12,91.06,91.08,66844.0,91.8408,91.8408,90.784,90.8039,66844.0
2025-05-06 15:00:00,91.08,91.46,91.03,91.15,71681.0,90.8039,91.1828,90.7541,90.8737,71681.0
2025-05-06 15:30:00,91.2,91.39,90.29,90.44,203565.0,90.9235,91.113,90.0163,90.1659,203565.0
2025-05-07 09:30:00,90.31,90.7,89.61,90.28,59965.0,90.0362,90.4251,89.3384,90.0063,59965.0
2025-05-07 10:00:00,90.28,91.13,89.92,90.73,38380.0,90.0063,90.8538,89.6474,90.455,38380.0
2025-05-07 10:30:00,90.72,90.72,89.37,89.54,45550.0,90.445,90.445,89.0991,89.2686,45550.0
2025-05-07 11:00:00,89.53,90.13,89.34,90.08,36108.0,89.2586,89.8568,89.0692,89.8069,36108.0
2025-05-07 11:30:00,90.0,90.33,89.92,89.98,21070.0,89.7272,90.0562,89.6474,89.7072,21070.0
2025-05-07 12:00:00,89.97,90.02,89.55,89.62,13308.0,89.6973,89.7471,89.2785,89.3483,13308.0
2025-05-07 12:30:00,89.71,90.55,89.67,90.27,13244.0,89.4381,90.2755,89.3982,89.9964,13244.0
2025-05-07 13:00:00,90.36,90.59,89.71,90.35,19478.0,90.0861,90.3154,89.4381,90.0761,19478.0
2025-05-07 13:30:00,90.3,90.35,89.84,90.03,25974.0,90.0263,90.0761,89.5677,89.7571,25974.0
2025-05-07 14:00:00,89.95,90.19,89.44,89.75,118948.0,89.6773,89.9166,89.1689,89.4779,118948.0
2025-05-07 14:30:00,89.76,90.89,89.65,90.52,80854.0,89.4879,90.6145,89.3782,90.2456,80854.0
2025-05-07 15:00:00,90.52,90.57,89.51,89.6,25224.0,90.2456,90.2955,89.2387,89.3284,25224.0
2025-05-07 15:30:00,89.6,90.3,89.27,89.78,173135.0,89.3284,90.0263,88.9994,89.5079,173135.0
2025-05-08 09:30:00,91.01,91.4,90.35,90.55,11704.0,90.7341,91.1229,90.0761,90.2755,11704.0
2025-05-08 10:00:00,90.44,90.49,89.83,90.46,15579.0,90.1659,90.2157,89.5577,90.1858,15579.0
2025-05-08 10:30:00,90.4,90.66,90.0,90.12,32415.0,90.126,90.3852,89.7272,89.8468,32415.0
2025-05-08 11:00:00,90.2,90.96,90.0,90.95,12523.0,89.9266,90.6843,89.7272,90.6743,12523.0
2025-05-08 11:30:00,90.95,91.69,90.81,90.94,8803.0,90.6743,91.4121,90.5347,90.6643,8803.0
2025-05-08 12:00:00,91.14,91.4,90.97,91.11,7567.0,90.8637,91.1229,90.6942,90.8338,7567.0
2025-05-08 12:30:00,91.18,91.6,91.18,91.45,8850.0,90.9036,91.3223,90.9036,91.1728,8850.0
2025-05-08 13:00:00,91.44,91.63,90.94,91.07,27112.0,91.1628,91.3522,90.6643,90.7939,27112.0
2025-05-08 13:30:00,91.03,91.11,90.58,90.64,4919.0,90.7541,90.8338,90.3054,90.3652,4919.0
2025-05-08 14:00:00,90.72,91.05,90.7,90.78,6964.0,90.445,90.774,90.4251,90.5048,6964.0
2025-05-08 14:30:00,90.81,91.09,90.77,90.98,10129.0,90.5347,90.8139,90.4949,90.7042,10129.0
2025-05-08 15:00:00,90.98,91.07,90.37,90.47,19509.0,90.7042,90.7939,90.0961,90.1958,19509.0
2025-05-08 15:30:00,90.51,90.84,90.29,90.33,71760.0,90.2356,90.5646,90.0163,90.0562,71760.0
2025-05-09 09:30:00,90.06,90.78,89.84,90.42,14877.0,89.787,90.5048,89.5677,90.1459,14877.0
2025-05-09 10:00:00,90.38,91.08,90.38,90.56,12157.0,90.106,90.8039,90.106,90.2855,12157.0
2025-05-09 10:30:00,90.71,91.13,90.62,91.13,20673.0,90.435,90.8538,90.3453,90.8538,20673.0
2025-05-09 11:00:00,91.01,91.04,90.2,90.23,80335.0,90.7341,90.764,89.9266,89.9565,80335.0
2025-05-09 11:30:00,90.22,90.75,90.21,90.59,17564.0,89.9465,90.4749,89.9365,90.3154,17564.0
2025-05-09 12:00:00,90.67,90.7,90.14,90.38,13487.0,90.3952,90.4251,89.8668,90.106,13487.0
2025-05-09 12:30:00,90.36,90.56,90.05,90.4,22551.0,90.0861,90.2855,89.777,90.126,22551.0
2025-05-09 13:00:00,90.4,90.72,90.39,90.63,13945.0,90.126,90.445,90.116,90.3553,13945.0
2025-05-09 13:30:00,90.72,91.03,90.69,91.03,11904.0,90.445,90.7541,90.4151,90.7541,11904.0
2025-05-09 14:00:00,90.97,91.36,90.68,91.36,28936.0,90.6942,91.0831,90.4051,91.0831,28936.0
2025-05-09 14:30:00,91.35,91.76,91.17,91.69,36107.0,91.0731,91.4818,90.8936,91.4121,36107.0
2025-05-09 15:00:00,91.74,91.87,91.28,91.35,58699.0,91.4619,91.5915,91.0033,91.0731,58699.0
2025-05-09 15:30:00,91.36,91.36,90.58,90.65,202574.0,91.0831,91.0831,90.3054,90.3752,202574.0
2025-05-12 09:30:00,94.2,95.77,93.44,93.82,18919.0,93.9145,95.4797,93.1568,93.5356,18919.0
2025-05-12 10:00:00,94.0,95.23,94.0,94.91,22963.0,93.7151,94.9413,93.7151,94.6223,22963.0
2025-05-12 10:30:00,94.76,95.36,94.34,94.45,18529.0,94.4728,95.0709,94.054,94.1637,18529.0
2025-05-12 11:00:00,94.31,94.33,93.37,93.64,16199.0,94.0241,94.0441,93.087,93.3562,16199.0
2025-05-12 11:30:00,93.72,94.07,93.61,94.07,19753.0,93.4359,93.7848,93.3262,93.7848,19753.0
2025-05-12 12:00:00,94.06,94.46,93.98,94.08,7302.0,93.7749,94.1737,93.6951,93.7948,7302.0
2025-05-12 12:30:00,93.96,94.35,93.83,94.35,8218.0,93.6752,94.064,93.5456,94.064,8218.0
2025-05-12 13:00:00,94.38,94.67,94.09,94.52,9701.0,94.0939,94.383,93.8048,94.2335,9701.0
2025-05-12 13:30:00,94.55,94.82,94.31,94.57,12786.0,94.2634,94.5326,94.0241,94.2833,12786.0
2025-05-12 14:00:00,94.59,94.82,94.45,94.55,6326.0,94.3033,94.5326,94.1637,94.2634,6326.0
2025-05-12 14:30:00,94.52,94.74,94.23,94.23,9493.0,94.2335,94.4528,93.9444,93.9444,9493.0
2025-05-12 15:00:00,94.22,94.39,93.86,93.92,16126.0,93.9344,94.1039,93.5755,93.6353,16126.0
2025-05-12 15:30:00,93.95,94.63,93.94,94.51,118508.0,93.6652,94.3431,93.6552,94.2235,118508.0
2025-05-13 09:30:00,95.19,95.19,94.48,94.83,9258.0,94.9015,94.9015,94.1936,94.5425,9258.0
2025-05-13 10:00:00,94.64,95.19,94.36,94.68,19543.0,94.3531,94.9015,94.074,94.393,19543.0
2025-05-13 10:30:00,94.45,95.25,94.45,95.0,11730.0,94.1637,94.9613,94.1637,94.712,11730.0
2025-05-13 11:00:00,95.0,95.21,94.81,95.2,10833.0,94.712,94.9214,94.5226,94.9114,10833.0
2025-05-13 11:30:00,95.21,95.31,94.39,94.4,9581.0,94.9214,95.0211,94.1039,94.1138,9581.0
2025-05-13 12:00:00,94.37,94.72,94.01,94.54,19019.0,94.0839,94.4329,93.725,94.2534,19019.0
2025-05-13 12:30:00,94.53,94.63,93.99,93.99,14385.0,94.2435,94.3431,93.7051,93.7051,14385.0
2025-05-13 13:00:00,93.95,94.41,93.78,94.38,15306.0,93.6652,94.1238,93.4957,94.0939,15306.0
2025-05-13 13:30:00,94.38,94.53,94.04,94.16,26812.0,94.0939,94.2435,93.7549,93.8746,26812.0
2025-05-13 14:00:00,94.21,94.67,94.2,94.66,21489.0,93.9244,94.383,93.9145,94.3731,21489.0
2025-05-13 14:30:00,94.66,94.94,94.54,94.89,12909.0,94.3731,94.6522,94.2534,94.6024,12909.0
2025-05-13 15:00:00,94.85,94.85,94.55,94.63,13933.0,94.5625,94.5625,94.2634,94.3431,13933.0
2025-05-13 15:30:00,94.64,94.82,93.92,93.94,102438.0,94.3531,94.5326,93.6353,93.6552,102438.0
2025-05-14 09:30:00,93.39,94.0,92.63,92.88,25098.0,93.1069,93.7151,92.3492,92.5985,25098.0
2025-05-14 10:00:00,92.8,93.11,92.41,92.86,9809.0,92.5187,92.8278,92.1299,92.5785,9809.0
2025-05-14 10:30:00,92.94,93.95,92.93,93.9,20576.0,92.6583,93.6652,92.6483,93.6154,20576.0
2025-05-14 11:00:00,93.8,94.1,93.32,94.1,5381.0,93.5157,93.8148,93.0371,93.8148,5381.0
2025-05-14 11:30:00,94.09,94.09,93.51,93.53,8113.0,93.8048,93.8048,93.2265,93.2465,8113.0
2025-05-14 12:00:00,93.7,93.75,93.35,93.52,6301.0,93.416,93.4658,93.067,93.2365,6301.0
2025-05-14 12:30:00,93.71,94.06,93.48,93.68,30844.0,93.4259,93.7749,93.1966,93.396,30844.0
2025-05-14 13:00:00,93.66,93.73,93.22,93.36,32275.0,93.3761,93.4459,92.9374,93.077,32275.0
2025-05-14 13:30:00,93.43,93.74,93.39,93.68,27367.0,93.1468,93.4558,93.1069,93.396,27367.0
2025-05-14 14:00:00,93.7,93.79,93.54,93.67,23471.0,93.416,93.5057,93.2565,93.3861,23471.0
2025-05-14 14:30:00,93.68,93.98,93.68,93.69,6103.0,93.396,93.6951,93.396,93.406,6103.0
2025-05-14 15:00:00,93.74,93.89,93.18,93.35,62876.0,93.4558,93.6054,92.8975,93.067,62876.0
2025-05-14 15:30:00,93.35,93.54,92.68,92.71,139182.0,93.067,93.2565,92.3991,92.429,139182.0
2025-05-15 09:30:00,92.37,92.37,91.75,92.19,5344.0,92.09,92.09,91.4719,91.9105,5344.0
2025-05-15 10:00:00,92.19,92.93,92.19,92.65,20432.0,91.9105,92.6483,91.9105,92.3692,20432.0
2025-05-15 10:30:00,92.7,93.11,92.69,92.81,3513.0,92.419,92.8278,92.409,92.5287,3513.0
2025-05-15 11:00:00,92.85,92.86,92.66,92.8,4095.0,92.5685,92.5785,92.3791,92.5187,4095.0
2025-05-15 11:30:00,92.78,93.16,92.76,93.04,4336.0,92.4988,92.8776,92.4788,92.758,4336.0
2025-05-15 12:00:00,93.03,93.16,92.76,92.77,7671.0,92.748,92.8776,92.4788,92.4888,7671.0
2025-05-15 12:30:00,92.78,92.89,92.72,92.72,2422.0,92.4988,92.6084,92.4389,92.4389,2422.0
2025-05-15 13:00:00,92.78,93.12,92.7,92.85,34242.0,92.4988,92.8377,92.419,92.5685,34242.0
2025-05-15 13:30:00,92.9,93.25,92.89,93.1,6689.0,92.6184,92.9673,92.6084,92.8178,6689.0
2025-05-15 14:00:00,93.14,93.37,93.14,93.29,7215.0,92.8577,93.087,92.8577,93.0072,7215.0
2025-05-15 14:30:00,93.25,93.38,93.24,93.34,4585.0,92.9673,93.0969,92.9574,93.0571,4585.0
2025-05-15 15:00:00,93.31,93.59,93.25,93.25,28799.0,93.0272,93.3063,92.9673,92.9673,28799.0
2025-05-15 15:30:00,93.39,93.8,93.37,93.48,72215.0,93.1069,93.5157,93.087,93.1966,72215.0
2025-05-16 09:30:00,93.94,94.12,93.58,94.0,6217.0,93.6552,93.8347,93.2963,93.7151,6217.0
2025-05-16 10:00:00,93.86,94.2,93.54,94.18,14626.0,93.5755,93.9145,93.2565,93.8945,14626.0
2025-05-16 10:30:00,94.13,94.54,94.12,94.33,10858.0,93.8447,94.2534,93.8347,94.0441,10858.0
2025-05-16 11:00:00,94.33,94.64,94.23,94.63,13883.0,94.0441,94.3531,93.9444,94.3431,13883.0
2025-05-16 11:30:00,94.63,94.76,94.49,94.66,14543.0,94.3431,94.4728,94.2036,94.3731,14543.0
2025-05-16 12:00:00,94.74,95.25,94.73,94.98,8603.0,94.4528,94.9613,94.4428,94.6921,8603.0
2025-05-16 12:30:00,94.98,95.29,94.95,95.29,7924.0,94.6921,95.0011,94.6622,95.0011,7924.0
2025-05-16 13:00:00,95.26,95.59,94.99,95.41,43713.0,94.9712,95.3002,94.7021,95.1208,43713.0
2025-05-16 13:30:00,95.41,95.5,94.96,95.02,19575.0,95.1208,95.2105,94.6721,94.732,19575.0
2025-05-16 14:00:00,95.01,95.08,94.83,94.93,20191.0,94.722,94.7918,94.5425,94.6422,20191.0
2025-05-16 14:30:00,94.97,95.31,94.92,95.05,18356.0,94.6821,95.0211,94.6323,94.7619,18356.0
2025-05-16 15:00:00,95.01,95.5,94.99,95.11,34375.0,94.722,95.2105,94.7021,94.8217,34375.0
2025-05-16 15:30:00,95.11,95.55,95.02,95.53,130845.0,94.8217,95.2604,94.732,95.2404,130845.0
2025-05-19 09:30:00,93.39,94.43,93.39,94.22,13107.0,93.1069,94.1438,93.1069,93.9344,13107.0
2025-05-19 10:00:00,94.21,95.17,94.2,94.84,31834.0,93.9244,94.8815,93.9145,94.5525,31834.0
2025-05-19 10:30:00,94.84,95.21,94.6,94.73,11434.0,94.5525,94.9214,94.3132,94.4428,11434.0
2025-05-19 11:00:00,94.77,95.29,94.75,95.2,8330.0,94.4827,95.0011,94.4628,94.9114,8330.0
2025-05-19 11:30:00,95.26,95.54,95.04,95.06,27973.0,94.9712,95.2504,94.7519,94.7718,27973.0
2025-05-19 12:00:00,95.06,95.2,94.98,95.2,8073.0,94.7718,94.9114,94.6921,94.9114,8073.0
2025-05-19 12:30:00,95.15,95.22,94.98,95.02,40443.0,94.8616,94.9314,94.6921,94.732,40443.0
2025-05-19 13:00:00,95.0,95.22,94.97,95.14,34943.0,94.712,94.9314,94.6821,94.8516,34943.0
2025-05-19 13:30:00,95.09,95.51,95.09,95.22,17212.0,94.8018,95.2205,94.8018,94.9314,17212.0
2025-05-19 14:00:00,95.26,95.3,94.76,94.97,22081.0,94.9712,95.0111,94.4728,94.6821,22081.0
2025-05-19 14:30:00,94.96,95.11,94.89,94.9,10586.0,94.6721,94.8217,94.6024,94.6123,10586.0
2025-05-19 15:00:00,94.9,94.92,94.47,94.73,37682.0,94.6123,94.6323,94.1836,94.4428,37682.0
2025-05-19 15:30:00,94.77,95.08,94.73,94.86,83126.0,94.4827,94.7918,94.4428,94.5725,83126.0
2025-05-20 09:30:00,93.84,94.49,93.66,93.97,16971.0,93.84,94.49,93.66,93.97,16971.0
2025-05-20 10:00:00,93.81,94.2,93.8,93.86,22174.0,93.81,94.2,93.8,93.86,22174.0
2025-05-20 10:30:00,93.81,93.88,93.55,93.59,17533.0,93.81,93.88,93.55,93.59,17533.0
2025-05-20 11:00:00,93.47,93.85,93.47,93.72,22675.0,93.47,93.85,93.47,93.72,22675.0
2025-05-20 11:30:00,93.61,93.74,93.24,93.53,27312.0,93.61,93.74,93.24,93.53,27312.0
2025-05-20 12:00:00,93.5,93.54,92.98,92.98,6025.0,93.5,93.54,92.98,92.98,6025.0
2025-05-20 12:30:00,92.9,93.09,92.64,93.06,14541.0,92.9,93.09,92.64,93.06,14541.0
2025-05-20 13:00:00,93.06,93.31,92.99,93.03,11080.0,93.06,93.31,92.99,93.03,11080.0
2025-05-20 13:30:00,93.03,93.18,92.74,92.95,23019.0,93.03,93.18,92.74,92.95,23019.0
2025-05-20 14:00:00,92.91,92.91,92.48,92.59,14141.0,92.91,92.91,92.48,92.59,14141.0
2025-05-20 14:30:00,92.53,92.61,92.36,92.42,14011.0,92.53,92.61,92.36,92.42,14011.0
2025-05-20 15:00:00,92.39,92.49,92.17,92.3,51987.0,92.39,92.49,92.17,92.3,51987.0
2025-05-20 15:30:00,92.32,92.35,91.71,92.07,145979.0,92.32,92.35,91.71,92.07,145979.0
2025-05-21 09:30:00,90.86,91.89,90.86,91.64,25773.0,90.86,91.89,90.86,91.64,25773.0
2025-05-21 10:00:00,91.59,91.91,91.52,91.75,17142.0,91.59,91.91,91.52,91.75,17142.0
2025-05-21 10:30:00,91.68,92.13,91.68,91.95,31009.0,91.68,92.13,91.68,91.95,31009.0
2025-05-21 11:00:00,91.95,92.33,91.9,92.27,30084.0,91.95,92.33,91.9,92.27,30084.0
2025-05-21 11:30:00,92.19,92.45,92.16,92.33,33437.0,92.19,92.45,92.16,92.33,33437.0
2025-05-21 12:00:00,92.32,92.82,92.27,92.82,80031.0,92.32,92.82,92.27,92.82,80031.0
2025-05-21 12:30:00,92.95,93.08,92.78,93.0,45966.0,92.95,93.08,92.78,93.0,45966.0
2025-05-21 13:00:00,92.99,93.0,91.83,91.91,176587.0,92.99,93.0,91.83,91.91,176587.0
2025-05-21 13:30:00,91.9,92.25,91.72,91.85,90361.0,91.9,92.25,91.72,91.85,90361.0
2025-05-21 14:00:00,91.94,92.11,91.3,91.37,52387.0,91.94,92.11,91.3,91.37,52387.0
2025-05-21 14:30:00,91.45,91.47,91.0,91.21,23233.0,91.45,91.47,91.0,91.21,23233.0
2025-05-21 15:00:00,91.37,91.48,91.12,91.13,38046.0,91.37,91.48,91.12,91.13,38046.0
2025-05-21 15:30:00,91.19,91.69,91.06,91.33,319312.0,91.19,91.69,91.06,91.33,319312.0
2025-05-22 09:30:00,91.63,91.63,90.71,90.86,18825.0,91.63,91.63,90.71,90.86,18825.0
2025-05-22 10:00:00,90.73,91.24,90.08,90.09,13374.0,90.73,91.24,90.08,90.09,13374.0
2025-05-22 10:30:00,90.09,90.45,89.98,90.22,19019.0,90.09,90.45,89.98,90.22,19019.0
2025-05-22 11:00:00,90.42,91.08,90.4,90.52,14843.0,90.42,91.08,90.4,90.52,14843.0
2025-05-22 11:30:00,90.6,90.87,90.52,90.68,4953.0,90.6,90.87,90.52,90.68,4953.0
2025-05-22 12:00:00,90.74,90.81,90.46,90.53,8470.0,90.74,90.81,90.46,90.53,8470.0
2025-05-22 12:30:00,90.52,90.6,90.36,90.44,16213.0,90.52,90.6,90.36,90.44,16213.0
2025-05-22 13:00:00,90.47,90.89,90.32,90.85,23340.0,90.47,90.89,90.32,90.85,23340.0
2025-05-22 13:30:00,90.85,91.13,90.83,91.05,12376.0,90.85,91.13,90.83,91.05,12376.0
2025-05-22 14:00:00,90.98,91.43,90.97,91.27,21569.0,90.98,91.43,90.97,91.27,21569.0
2025-05-22 14:30:00,91.27,91.58,91.15,91.44,27894.0,91.27,91.58,91.15,91.44,27894.0
2025-05-22 15:00:00,91.44,91.77,91.43,91.77,21698.0,91.44,91.77,91.43,91.77,21698.0
2025-05-22 15:30:00,91.76,92.04,91.44,91.44,231455.0,91.76,92.04,91.44,91.44,231455.0
2025-05-23 09:30:00,90.13,91.04,90.13,90.89,23977.0,90.13,91.04,90.13,90.89,23977.0
2025-05-23 10:00:00,90.9,91.32,90.54,91.12,31783.0,90.9,91.32,90.54,91.12,31783.0
2025-05-23 10:30:00,91.21,91.52,91.19,91.36,8796.0,91.21,91.52,91.19,91.36,8796.0
2025-05-23 11:00:00,91.37,91.79,91.33,91.71,8578.0,91.37,91.79,91.33,91.71,8578.0
2025-05-23 11:30:00,91.69,91.81,91.21,91.3,9997.0,91.69,91.81,91.21,91.3,9997.0
2025-05-23 12:00:00,91.39,92.15,91.22,91.97,35598.0,91.39,92.15,91.22,91.97,35598.0
2025-05-23 12:30:00,91.97,92.32,91.88,92.17,17555.0,91.97,92.32,91.88,92.17,17555.0
2025-05-23 13:00:00,92.15,92.68,92.06,92.68,23103.0,92.15,92.68,92.06,92.68,23103.0
2025-05-23 13:30:00,92.68,93.23,92.6,92.99,52746.0,92.68,93.23,92.6,92.99,52746.0
2025-05-23 14:00:00,92.98,93.19,92.75,93.01,25929.0,92.98,93.19,92.75,93.01,25929.0
2025-05-23 14:30:00,93.02,93.32,92.98,93.06,18873.0,93.02,93.32,92.98,93.06,18873.0
2025-05-23 15:00:00,93.06,93.48,93.05,93.26,35638.0,93.06,93.48,93.05,93.26,35638.0
2025-05-23 15:30:00,93.27,93.39,92.61,92.63,143972.0,93.27,93.39,92.61,92.63,143972.0
2025-05-27 09:30:00,93.5,93.88,93.1,93.34,25025.0,93.5,93.88,93.1,93.34,25025.0
2025-05-27 10:00:00,93.2,93.86,93.1,93.79,14943.0,93.2,93.86,93.1,93.79,14943.0
2025-05-27 10:30:00,93.55,93.8,93.47,93.64,7887.0,93.55,93.8,93.47,93.64,7887.0
2025-05-27 11:00:00,93.66,94.06,93.56,94.06,12309.0,93.66,94.06,93.56,94.06,12309.0
2025-05-27 11:30:00,94.01,94.2,93.88,94.06,14870.0,94.01,94.2,93.88,94.06,14870.0
2025-05-27 12:00:00,94.07,94.42,94.07,94.32,10624.0,94.07,94.42,94.07,94.32,10624.0
2025-05-27 12:30:00,94.28,94.48,94.26,94.46,10804.0,94.28,94.48,94.26,94.46,10804.0
2025-05-27 13:00:00,94.39,94.46,94.17,94.19,12074.0,94.39,94.46,94.17,94.19,12074.0
2025-05-27 13:30:00,94.04,94.6,93.96,94.57,14924.0,94.04,94.6,93.96,94.57,14924.0
2025-05-27 14:00:00,94.6,94.71,94.47,94.54,11912.0,94.6,94.71,94.47,94.54,11912.0
2025-05-27 14:30:00,94.49,94.87,94.49,94.56,15892.0,94.49,94.87,94.49,94.56,15892.0
2025-05-27 15:00:00,94.49,94.53,94.02,94.05,29134.0,94.49,94.53,94.02,94.05,29134.0
2025-05-27 15:30:00,94.06,94.39,93.79,94.31,123094.0,94.06,94.39,93.79,94.31,123094.0
2025-05-28 09:30:00,94.12,94.12,92.84,93.04,14023.0,94.12,94.12,92.84,93.04,14023.0
2025-05-28 10:00:00,92.91,93.05,91.91,92.45,30297.0,92.91,93.05,91.91,92.45,30297.0
2025-05-28 10:30:00,92.45,92.73,91.9,91.97,53837.0,92.45,92.73,91.9,91.97,53837.0
2025-05-28 11:00:00,91.91,91.96,91.27,91.34,16906.0,91.91,91.96,91.27,91.34,16906.0
2025-05-28 11:30:00,91.33,91.43,90.86,90.86,11809.0,91.33,91.43,90.86,90.86,11809.0
2025-05-28 12:00:00,90.94,91.21,90.88,90.98,17507.0,90.94,91.21,90.88,90.98,17507.0
2025-05-28 12:30:00,91.0,91.16,90.94,91.13,13146.0,91.0,91.16,90.94,91.13,13146.0
2025-05-28 13:00:00,91.1,91.11,90.64,90.75,9678.0,91.1,91.11,90.64,90.75,9678.0
2025-05-28 13:30:00,90.72,90.88,90.46,90.54,21915.0,90.72,90.88,90.46,90.54,21915.0
2025-05-28 14:00:00,90.57,90.82,90.54,90.54,12499.0,90.57,90.82,90.54,90.54,12499.0
2025-05-28 14:30:00,90.56,90.91,90.0,90.17,20823.0,90.56,90.91,90.0,90.17,20823.0
2025-05-28 15:00:00,90.11,90.24,89.93,90.0,41844.0,90.11,90.24,89.93,90.0,41844.0
2025-05-28 15:30:00,89.98,90.31,89.67,89.72,266523.0,89.98,90.31,89.67,89.72,266523.0
2025-05-29 09:30:00,90.17,90.71,89.87,90.04,13832.0,90.17,90.71,89.87,90.04,13832.0
2025-05-29 10:00:00,90.18,90.18,89.63,89.96,13199.0,90.18,90.18,89.63,89.96,13199.0
2025-05-29 10:30:00,89.93,90.24,89.74,90.15,15765.0,89.93,90.24,89.74,90.15,15765.0
2025-05-29 11:00:00,90.07,90.36,89.96,90.31,7804.0,90.07,90.36,89.96,90.31,7804.0
2025-05-29 11:30:00,90.31,90.5,90.02,90.03,20784.0,90.31,90.5,90.02,90.03,20784.0
2025-05-29 12:00:00,90.03,90.59,90.02,90.56,5456.0,90.03,90.59,90.02,90.56,5456.0
2025-05-29 12:30:00,90.5,90.72,90.49,90.66,9797.0,90.5,90.72,90.49,90.66,9797.0
2025-05-29 13:00:00,90.7,90.79,90.56,90.56,10392.0,90.7,90.79,90.56,90.56,10392.0
2025-05-29 13:30:00,90.57,90.67,90.54,90.59,7062.0,90.57,90.67,90.54,90.59,7062.0
2025-05-29 14:00:00,90.56,90.73,90.38,90.46,11556.0,90.56,90.73,90.38,90.46,11556.0
2025-05-29 14:30:00,90.42,90.72,90.41,90.56,9923.0,90.42,90.72,90.41,90.56,9923.0
2025-05-29 15:00:00,90.5,90.59,90.36,90.38,12151.0,90.5,90.59,90.36,90.38,12151.0
2025-05-29 15:30:00,90.4,90.5,90.15,90.46,67889.0,90.4,90.5,90.15,90.46,67889.0
2025-05-30 09:30:00,90.06,90.48,89.79,89.9,17491.0,90.06,90.48,89.79,89.9,17491.0
2025-05-30 10:00:00,89.9,90.38,89.87,90.31,8721.0,89.9,90.38,89.87,90.31,8721.0
2025-05-30 10:30:00,90.28,90.46,89.93,90.29,10422.0,90.28,90.46,89.93,90.29,10422.0
2025-05-30 11:00:00,90.21,90.49,89.97,90.38,15925.0,90.21,90.49,89.97,90.38,15925.0
2025-05-30 11:30:00,90.38,90.38,89.97,89.99,5500.0,90.38,90.38,89.97,89.99,5500.0
2025-05-30 12:00:00,90.06,90.25,89.79,89.84,22204.0,90.06,90.25,89.79,89.84,22204.0
2025-05-30 12:30:00,89.85,90.03,89.51,89.93,21996.0,89.85,90.03,89.51,89.93,21996.0
2025-05-30 13:00:00,89.92,90.09,89.79,89.8,13162.0,89.92,90.09,89.79,89.8,13162.0
2025-05-30 13:30:00,89.79,89.94,89.64,89.84,19195.0,89.79,89.94,89.64,89.84,19195.0
2025-05-30 14:00:00,89.87,90.15,89.87,90.08,13856.0,89.87,90.15,89.87,90.08,13856.0
2025-05-30 14:30:00,90.09,90.12,89.83,89.93,15169.0,90.09,90.12,89.83,89.93,15169.0
2025-05-30 15:00:00,89.93,90.17,89.92,90.06,19129.0,89.93,90.17,89.92,90.06,19129.0
2025-05-30 15:30:00,90.02,90.18,89.92,89.99,78605.0,90.02,90.18,89.92,89.99,78605.0
2025-06-02 09:30:00,89.8,90.26,89.56,89.99,37555.0,89.8,90.26,89.56,89.99,37555.0
2025-06-02 10:00:00,89.9,90.37,89.62,90.37,97192.0,89.9,90.37,89.62,90.37,97192.0
2025-06-02 10:30:00,90.39,90.67,89.33,89.36,11244.0,90.39,90.67,89.33,89.36,11244.0
2025-06-02 11:00:00,89.36,89.36,88.73,88.73,7502.0,89.36,89.36,88.73,88.73,7502.0
2025-06-02 11:30:00,88.73,89.07,88.46,88.46,13952.0,88.73,89.07,88.46,88.46,13952.0
2025-06-02 12:00:00,88.52,88.52,87.57,87.67,15164.0,88.52,88.52,87.57,87.67,15164.0
2025-06-02 12:30:00,87.7,88.11,87.55,88.06,19420.0,87.7,88.11,87.55,88.06,19420.0
2025-06-02 13:00:00,88.08,88.08,87.6,87.6,10729.0,88.08,88.08,87.6,87.6,10729.0
2025-06-02 13:30:00,87.69,88.16,87.51,88.14,17920.0,87.69,88.16,87.51,88.14,17920.0
2025-06-02 14:00:00,88.11,88.53,88.05,88.47,16590.0,88.11,88.53,88.05,88.47,16590.0
2025-06-02 14:30:00,88.41,88.75,88.37,88.65,11266.0,88.41,88.75,88.37,88.65,11266.0
2025-06-02 15:00:00,88.64,88.98,88.64,88.95,21869.0,88.64,88.98,88.64,88.95,21869.0
2025-06-02 15:30:00,88.95,89.3,88.82,89.21,86213.0,88.95,89.3,88.82,89.21,86213.0
2025-06-03 09:30:00,89.05,90.54,88.52,90.37,51636.0,89.05,90.54,88.52,90.37,51636.0
2025-06-03 10:00:00,90.36,91.39,90.03,91.39,21648.0,90.36,91.39,90.03,91.39,21648.0
2025-06-03 10:30:00,91.38,91.69,90.99,91.0,32187.0,91.38,91.69,90.99,91.0,32187.0
2025-06-03 11:00:00,91.0,91.27,90.48,90.48,31438.0,91.0,91.27,90.48,90.48,31438.0
2025-06-03 11:30:00,90.46,91.33,90.43,91.27,101490.0,90.46,91.33,90.43,91.27,101490.0
2025-06-03 12:00:00,91.24,91.63,91.06,91.59,15823.0,91.24,91.63,91.06,91.59,15823.0
2025-06-03 12:30:00,91.58,91.83,91.41,91.78,17453.0,91.58,91.83,91.41,91.78,17453.0
2025-06-03 13:00:00,91.81,91.83,91.54,91.57,15023.0,91.81,91.83,91.54,91.57,15023.0
2025-06-03 13:30:00,91.62,91.63,91.23,91.31,11820.0,91.62,91.63,91.23,91.31,11820.0
2025-06-03 14:00:00,91.31,91.38,90.92,90.93,44677.0,91.31,91.38,90.92,90.93,44677.0
2025-06-03 14:30:00,90.85,91.19,90.85,91.05,12475.0,90.85,91.19,90.85,91.05,12475.0
2025-06-03 15:00:00,91.12,91.14,90.96,91.04,24611.0,91.12,91.14,90.96,91.04,24611.0
2025-06-03 15:30:00,91.09,91.31,90.94,91.25,110367.0,91.09,91.31,90.94,91.25,110367.0
2025-06-04 09:30:00,91.29,91.63,90.83,91.63,59158.0,91.29,91.63,90.83,91.63,59158.0
2025-06-04 10:00:00,91.6,91.93,91.42,91.69,14975.0,91.6,91.93,91.42,91.69,14975.0
2025-06-04 10:30:00,91.69,92.17,91.65,92.15,138266.0,91.69,92.17,91.65,92.15,138266.0
2025-06-04 11:00:00,92.1,92.51,91.95,92.05,43018.0,92.1,92.51,91.95,92.05,43018.0
2025-06-04 11:30:00,92.06,92.72,91.97,92.29,110289.0,92.06,92.72,91.97,92.29,110289.0
2025-06-04 12:00:00,92.3,92.58,92.18,92.47,11255.0,92.3,92.58,92.18,92.47,11255.0
2025-06-04 12:30:00,92.46,92.83,92.44,92.76,10096.0,92.46,92.83,92.44,92.76,10096.0
2025-06-04 13:00:00,92.81,93.04,92.81,92.98,3240.0,92.81,93.04,92.81,92.98,3240.0
2025-06-04 13:30:00,92.94,93.06,92.91,93.02,5023.0,92.94,93.06,92.91,93.02,5023.0
2025-06-04 14:00:00,93.01,93.11,92.96,92.99,7872.0,93.01,93.11,92.96,92.99,7872.0
2025-06-04 14:30:00,92.96,93.07,92.85,92.85,17685.0,92.96,93.07,92.85,92.85,17685.0
2025-06-04 15:00:00,92.84,92.84,92.35,92.45,40750.0,92.84,92.84,92.35,92.45,40750.0
2025-06-04 15:30:00,92.5,92.5,91.99,92.27,84773.0,92.5,92.5,91.99,92.27,84773.0
2025-06-05 09:30:00,92.77,92.77,91.76,91.97,20920.0,92.77,92.77,91.76,91.97,20920.0
2025-06-05 10:00:00,92.01,92.99,92.01,92.92,11085.0,92.01,92.99,92.01,92.92,11085.0
2025-06-05 10:30:00,92.93,93.04,92.54,92.95,16595.0,92.93,93.04,92.54,92.95,16595.0
2025-06-05 11:00:00,92.95,93.16,92.89,92.92,8699.0,92.95,93.16,92.89,92.92,8699.0
2025-06-05 11:30:00,92.91,93.3,92.82,93.3,9533.0,92.91,93.3,92.82,93.3,9533.0
2025-06-05 12:00:00,93.29,93.43,93.05,93.43,6233.0,93.29,93.43,93.05,93.43,6233.0
2025-06-05 12:30:00,93.36,93.44,92.5,92.57,67782.0,93.36,93.44,92.5,92.57,67782.0
2025-06-05 13:00:00,92.5,92.81,92.49,92.81,18743.0,92.5,92.81,92.49,92.81,18743.0
2025-06-05 13:30:00,92.81,92.91,92.7,92.78,11806.0,92.81,92.91,92.7,92.78,11806.0
2025-06-05 14:00:00,92.76,92.95,92.5,92.94,19060.0,92.76,92.95,92.5,92.94,19060.0
2025-06-05 14:30:00,92.95,93.1,92.8,93.09,9469.0,92.95,93.1,92.8,93.09,9469.0
2025-06-05 15:00:00,93.1,93.1,92.28,92.39,30568.0,93.1,93.1,92.28,92.39,30568.0
2025-06-05 15:30:00,92.44,92.84,92.39,92.48,94642.0,92.44,92.84,92.39,92.48,94642.0
2025-06-06 09:30:00,93.23,93.38,92.04,92.04,15980.0,93.23,93.38,92.04,92.04,15980.0
2025-06-06 10:00:00,92.18,92.43,91.89,92.4,68654.0,92.18,92.43,91.89,92.4,68654.0
2025-06-06 10:30:00,92.4,92.51,92.31,92.4,23012.0,92.4,92.51,92.31,92.4,23012.0
2025-06-06 11:00:00,92.28,92.57,92.0,92.32,23484.0,92.28,92.57,92.0,92.32,23484.0
2025-06-06 11:30:00,92.34,92.39,92.16,92.23,16380.0,92.34,92.39,92.16,92.23,16380.0
2025-06-06 12:00:00,92.35,92.46,92.16,92.24,8584.0,92.35,92.46,92.16,92.24,8584.0
2025-06-06 12:30:00,92.3,92.38,91.88,92.0,40509.0,92.3,92.38,91.88,92.0,40509.0
2025-06-06 13:00:00,91.92,92.01,90.88,90.98,46801.0,91.92,92.01,90.88,90.98,46801.0
2025-06-06 13:30:00,90.95,91.19,90.95,91.08,11873.0,90.95,91.19,90.95,91.08,11873.0
2025-06-06 14:00:00,91.08,91.38,91.07,91.21,9129.0,91.08,91.38,91.07,91.21,9129.0
2025-06-06 14:30:00,91.21,91.37,91.1,91.24,8841.0,91.21,91.37,91.1,91.24,8841.0
2025-06-06 15:00:00,91.31,91.77,91.29,91.68,10675.0,91.31,91.77,91.29,91.68,10675.0
2025-06-06 15:30:00,91.68,91.78,91.47,91.63,65628.0,91.68,91.78,91.47,91.63,65628.0
2025-06-09 09:30:00,91.92,92.55,91.58,91.7,7125.0,91.92,92.55,91.58,91.7,7125.0
2025-06-09 10:00:00,91.85,92.11,91.71,92.03,5554.0,91.85,92.11,91.71,92.03,5554.0
2025-06-09 10:30:00,92.08,92.18,91.64,91.84,5197.0,92.08,92.18,91.64,91.84,5197.0
2025-06-09 11:00:00,91.91,92.45,91.82,92.4,21757.0,91.91,92.45,91.82,92.4,21757.0
2025-06-09 11:30:00,92.38,92.46,92.25,92.42,14375.0,92.38,92.46,92.25,92.42,14375.0
2025-06-09 12:00:00,92.45,92.52,92.26,92.27,3399.0,92.45,92.52,92.26,92.27,3399.0
2025-06-09 12:30:00,92.46,92.55,92.23,92.23,7318.0,92.46,92.55,92.23,92.23,7318.0
2025-06-09 13:00:00,92.23,92.51,92.18,92.39,13345.0,92.23,92.51,92.18,92.39,13345.0
2025-06-09 13:30:00,92.45,92.61,92.4,92.56,8088.0,92.45,92.61,92.4,92.56,8088.0
2025-06-09 14:00:00,92.58,92.58,92.41,92.5,8014.0,92.58,92.58,92.41,92.5,8014.0
2025-06-09 14:30:00,92.47,92.54,92.31,92.43,7237.0,92.47,92.54,92.31,92.43,7237.0
2025-06-09 15:00:00,92.45,92.5,92.39,92.45,10761.0,92.45,92.5,92.39,92.45,10761.0
2025-06-09 15:30:00,92.49,92.61,92.34,92.47,50537.0,92.49,92.61,92.34,92.47,50537.0
2025-06-10 09:30:00,93.0,93.0,91.21,91.5,63861.0,93.0,93.0,91.21,91.5,63861.0
2025-06-10 10:00:00,91.59,91.6,90.3,91.23,299631.0,91.59,91.6,90.3,91.23,299631.0
2025-06-10 10:30:00,91.23,91.47,90.77,91.2,67661.0,91.23,91.47,90.77,91.2,67661.0
2025-06-10 11:00:00,91.2,91.59,91.05,91.21,18859.0,91.2,91.59,91.05,91.21,18859.0
2025-06-10 11:30:00,91.21,91.36,90.88,91.14,24679.0,91.21,91.36,90.88,91.14,24679.0
2025-06-10 12:00:00,91.14,91.42,90.16,90.3,129606.0,91.14,91.42,90.16,90.3,129606.0
2025-06-10 12:30:00,90.33,91.08,90.33,91.0,14029.0,90.33,91.08,90.33,91.0,14029.0
2025-06-10 13:00:00,90.99,91.21,90.72,90.99,16450.0,90.99,91.21,90.72,90.99,16450.0
2025-06-10 13:30:00,90.99,91.14,90.85,90.91,29847.0,90.99,91.14,90.85,90.91,29847.0
2025-06-10 14:00:00,90.83,90.95,90.7,90.73,12002.0,90.83,90.95,90.7,90.73,12002.0
2025-06-10 14:30:00,90.79,90.79,90.31,90.64,45867.0,90.79,90.79,90.31,90.64,45867.0
2025-06-10 15:00:00,90.64,91.34,90.64,90.87,123483.0,90.64,91.34,90.64,90.87,123483.0
2025-06-10 15:30:00,90.84,91.3,90.57,90.71,291583.0,90.84,91.3,90.57,90.71,291583.0
2025-06-11 09:30:00,91.43,91.66,90.32,90.32,23727.0,91.43,91.66,90.32,90.32,23727.0
2025-06-11 10:00:00,90.42,90.44,89.81,90.25,22448.0,90.42,90.44,89.81,90.25,22448.0
2025-06-11 10:30:00,90.29,90.39,89.76,89.76,128965.0,90.29,90.39,89.76,89.76,128965.0
2025-06-11 11:00:00,89.71,90.12,89.71,90.06,18277.0,89.71,90.12,89.71,90.06,18277.0
2025-06-11 11:30:00,90.03,90.58,89.92,90.17,44003.0,90.03,90.58,89.92,90.17,44003.0
2025-06-11 12:00:00,90.17,90.29,89.3,89.62,24131.0,90.17,90.29,89.3,89.62,24131.0
2025-06-11 12:30:00,89.68,89.93,89.38,89.74,200780.0,89.68,89.93,89.38,89.74,200780.0
2025-06-11 13:00:00,89.66,90.31,89.58,90.3,54260.0,89.66,90.31,89.58,90.3,54260.0
2025-06-11 13:30:00,90.3,90.46,89.89,89.89,23896.0,90.3,90.46,89.89,89.89,23896.0
2025-06-11 14:00:00,89.86,89.9,89.14,89.24,25464.0,89.86,89.9,89.14,89.24,25464.0
2025-06-11 14:30:00,89.3,89.67,89.12,89.13,34633.0,89.3,89.67,89.12,89.13,34633.0
2025-06-11 15:00:00,89.13,89.43,89.11,89.28,66436.0,89.13,89.43,89.11,89.28,66436.0
2025-06-11 15:30:00,89.28,89.29,88.76,88.96,239279.0,89.28,89.29,88.76,88.96,239279.0
2025-06-12 09:30:00,88.71,89.3,88.14,89.28,41604.0,88.71,89.3,88.14,89.28,41604.0
2025-06-12 10:00:00,89.48,89.97,89.31,89.82,20708.0,89.48,89.97,89.31,89.82,20708.0
2025-06-12 10:30:00,89.86,89.99,89.62,89.66,10039.0,89.86,89.99,89.62,89.66,10039.0
2025-06-12 11:00:00,89.67,89.8,89.38,89.51,12187.0,89.67,89.8,89.38,89.51,12187.0
2025-06-12 11:30:00,89.53,89.74,89.5,89.74,6596.0,89.53,89.74,89.5,89.74,6596.0
2025-06-12 12:00:00,89.76,89.85,89.63,89.73,6139.0,89.76,89.85,89.63,89.73,6139.0
2025-06-12 12:30:00,89.69,89.89,89.69,89.89,4357.0,89.69,89.89,89.69,89.89,4357.0
2025-06-12 13:00:00,89.9,90.16,89.9,90.09,10691.0,89.9,90.16,89.9,90.09,10691.0
2025-06-12 13:30:00,90.09,90.65,90.09,90.57,18576.0,90.09,90.65,90.09,90.57,18576.0
2025-06-12 14:00:00,90.56,90.9,90.56,90.83,19188.0,90.56,90.9,90.56,90.83,19188.0
2025-06-12 14:30:00,90.84,91.02,90.77,90.77,26860.0,90.84,91.02,90.77,90.77,26860.0
2025-06-12 15:00:00,90.76,90.78,90.18,90.19,18855.0,90.76,90.78,90.18,90.19,18855.0
2025-06-12 15:30:00,90.22,90.51,90.19,90.44,111512.0,90.22,90.51,90.19,90.44,111512.0
2025-06-13 09:30:00,89.25,89.91,88.78,88.81,38987.0,89.25,89.91,88.78,88.81,38987.0
2025-06-13 10:00:00,88.81,89.23,88.72,88.98,50312.0,88.81,89.23,88.72,88.98,50312.0
2025-06-13 10:30:00,88.98,88.98,88.21,88.64,23831.0,88.98,88.98,88.21,88.64,23831.0
2025-06-13 11:00:00,88.64,88.89,88.57,88.62,8514.0,88.64,88.89,88.57,88.62,8514.0
2025-06-13 11:30:00,88.62,89.15,88.62,89.02,16555.0,88.62,89.15,88.62,89.02,16555.0
2025-06-13 12:00:00,89.07,89.39,89.01,89.02,12215.0,89.07,89.39,89.01,89.02,12215.0
2025-06-13 12:30:00,89.02,89.35,89.02,89.23,10964.0,89.02,89.35,89.02,89.23,10964.0
2025-06-13 13:00:00,89.23,89.31,88.74,88.74,17441.0,89.23,89.31,88.74,88.74,17441.0
2025-06-13 13:30:00,88.74,88.97,88.64,88.95,13679.0,88.74,88.97,88.64,88.95,13679.0
2025-06-13 14:00:00,88.93,88.98,87.79,87.8,18022.0,88.93,88.98,87.79,87.8,18022.0
2025-06-13 14:30:00,87.78,87.88,87.49,87.81,18197.0,87.78,87.88,87.49,87.81,18197.0
2025-06-13 15:00:00,87.82,88.1,87.75,87.81,64620.0,87.82,88.1,87.75,87.81,64620.0
2025-06-13 15:30:00,87.81,88.31,87.59,88.27,137865.0,87.81,88.31,87.59,88.27,137865.0
2025-06-16 09:30:00,89.32,89.32,88.67,89.1,24175.0,89.32,89.32,88.67,89.1,24175.0
2025-06-16 10:00:00,89.17,89.73,89.12,89.22,6770.0,89.17,89.73,89.12,89.22,6770.0
2025-06-16 10:30:00,89.45,90.01,89.44,89.55,13293.0,89.45,90.01,89.44,89.55,13293.0
2025-06-16 11:00:00,89.55,89.55,89.05,89.2,35370.0,89.55,89.55,89.05,89.2,35370.0
2025-06-16 11:30:00,89.2,89.22,88.84,88.84,45963.0,89.2,89.22,88.84,88.84,45963.0
2025-06-16 12:00:00,88.84,89.17,88.84,89.06,11199.0,88.84,89.17,88.84,89.06,11199.0
2025-06-16 12:30:00,89.1,89.13,88.77,88.91,37305.0,89.1,89.13,88.77,88.91,37305.0
2025-06-16 13:00:00,88.9,89.36,88.9,89.36,11019.0,88.9,89.36,88.9,89.36,11019.0
2025-06-16 13:30:00,89.39,89.44,89.24,89.24,10551.0,89.39,89.44,89.24,89.24,10551.0
2025-06-16 14:00:00,89.23,89.31,89.01,89.01,24182.0,89.23,89.31,89.01,89.01,24182.0
2025-06-16 14:30:00,88.97,89.11,88.95,89.06,16875.0,88.97,89.11,88.95,89.06,16875.0
2025-06-16 15:00:00,89.02,89.02,88.63,88.64,34150.0,89.02,89.02,88.63,88.64,34150.0
2025-06-16 15:30:00,88.55,88.63,88.35,88.54,67194.0,88.55,88.63,88.35,88.54,67194.0
2025-06-17 09:30:00,87.81,88.39,87.81,88.27,69927.0,87.81,88.39,87.81,88.27,69927.0
2025-06-17 10:00:00,88.25,88.63,88.16,88.26,16526.0,88.25,88.63,88.16,88.26,16526.0
2025-06-17 10:30:00,88.26,88.41,88.16,88.29,23865.0,88.26,88.41,88.16,88.29,23865.0
2025-06-17 11:00:00,88.25,88.65,88.1,88.11,91983.0,88.25,88.65,88.1,88.11,91983.0
2025-06-17 11:30:00,88.11,88.25,87.56,87.73,24325.0,88.11,88.25,87.56,87.73,24325.0
2025-06-17 12:00:00,87.77,87.96,87.72,87.9,35076.0,87.77,87.96,87.72,87.9,35076.0
2025-06-17 12:30:00,87.9,88.11,87.56,87.56,19188.0,87.9,88.11,87.56,87.56,19188.0
2025-06-17 13:00:00,87.56,87.56,86.77,86.82,26579.0,87.56,87.56,86.77,86.82,26579.0
2025-06-17 13:30:00,86.71,87.0,86.51,86.62,18460.0,86.71,87.0,86.51,86.62,18460.0
2025-06-17 14:00:00,86.52,86.52,85.83,85.9,17551.0,86.52,86.52,85.83,85.9,17551.0
2025-06-17 14:30:00,85.9,86.01,85.5,85.84,19151.0,85.9,86.01,85.5,85.84,19151.0
2025-06-17 15:00:00,85.86,86.01,85.54,85.76,46912.0,85.86,86.01,85.54,85.76,46912.0
2025-06-17 15:30:00,85.76,85.98,85.34,85.9,162623.0,85.76,85.98,85.34,85.9,162623.0
2025-06-18 09:30:00,86.04,86.54,85.64,86.25,19869.0,86.04,86.54,85.64,86.25,19869.0
2025-06-18 10:00:00,86.3,86.62,85.77,86.3,28243.0,86.3,86.62,85.77,86.3,28243.0
2025-06-18 10:30:00,86.47,87.16,86.31,86.84,50406.0,86.47,87.16,86.31,86.84,50406.0
2025-06-18 11:00:00,86.84,87.12,86.74,87.08,22589.0,86.84,87.12,86.74,87.08,22589.0
2025-06-18 11:30:00,87.13,87.17,86.67,86.69,14571.0,87.13,87.17,86.67,86.69,14571.0
2025-06-18 12:00:00,86.73,87.06,86.68,87.04,16693.0,86.73,87.06,86.68,87.04,16693.0
2025-06-18 12:30:00,87.04,87.11,86.76,87.05,25936.0,87.04,87.11,86.76,87.05,25936.0
2025-06-18 13:00:00,87.04,87.11,86.7,86.7,22138.0,87.04,87.11,86.7,86.7,22138.0
2025-06-18 13:30:00,86.76,86.76,86.47,86.52,23684.0,86.76,86.76,86.47,86.52,23684.0
2025-06-18 14:00:00,86.65,86.89,86.36,86.53,37421.0,86.65,86.89,86.36,86.53,37421.0
2025-06-18 14:30:00,86.55,86.96,86.0,86.03,44864.0,86.55,86.96,86.0,86.03,44864.0
2025-06-18 15:00:00,85.99,86.71,85.99,86.07,47364.0,85.99,86.71,85.99,86.07,47364.0
2025-06-18 15:30:00,86.04,86.82,86.04,86.6,122615.0,86.04,86.82,86.04,86.6,122615.0
2025-06-20 09:30:00,86.86,87.69,86.1,87.29,65321.0,86.86,87.69,86.1,87.29,65321.0
2025-06-20 10:00:00,87.29,87.41,86.94,87.23,19017.0,87.29,87.41,86.94,87.23,19017.0
2025-06-20 10:30:00,87.12,87.31,86.5,87.05,33124.0,87.12,87.31,86.5,87.05,33124.0
2025-06-20 11:00:00,87.03,87.41,86.81,87.25,23072.0,87.03,87.41,86.81,87.25,23072.0
2025-06-20 11:30:00,87.29,87.63,86.92,87.13,18597.0,87.29,87.63,86.92,87.13,18597.0
2025-06-20 12:00:00,87.08,87.41,87.07,87.26,26334.0,87.08,87.41,87.07,87.26,26334.0
2025-06-20 12:30:00,87.26,87.42,87.05,87.24,11100.0,87.26,87.42,87.05,87.24,11100.0
2025-06-20 13:00:00,87.17,87.36,87.09,87.1,14854.0,87.17,87.36,87.09,87.1,14854.0
2025-06-20 13:30:00,87.03,87.28,86.97,87.09,22310.0,87.03,87.28,86.97,87.09,22310.0
2025-06-20 14:00:00,87.08,87.08,86.79,86.97,23970.0,87.08,87.08,86.79,86.97,23970.0
2025-06-20 14:30:00,86.97,87.02,86.46,86.59,20787.0,86.97,87.02,86.46,86.59,20787.0
2025-06-20 15:00:00,86.63,86.74,86.46,86.48,20688.0,86.63,86.74,86.46,86.48,20688.0
2025-06-20 15:30:00,86.45,86.92,86.44,86.61,150267.0,86.45,86.92,86.44,86.61,150267.0